date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,6.36,6.39,6.34,6.36,309600.0,3.9628,3.9815,3.9504,3.9628,309600.0
2004-01-23 10:00:00,6.36,6.41,6.34,6.41,226400.0,3.9628,3.994,3.9504,3.994,226400.0
2004-01-23 10:30:00,6.41,6.45,6.41,6.43,67200.0,3.994,4.0189,3.994,4.0064,67200.0
2004-01-23 11:00:00,6.42,6.42,6.36,6.36,71200.0,4.0002,4.0002,3.9628,3.9628,71200.0
2004-01-23 11:30:00,6.36,6.38,6.36,6.37,60000.0,3.9628,3.9753,3.9628,3.9691,60000.0
2004-01-23 12:00:00,6.36,6.38,6.35,6.36,49600.0,3.9628,3.9753,3.9566,3.9628,49600.0
2004-01-23 12:30:00,6.36,6.37,6.33,6.33,55200.0,3.9628,3.9691,3.9441,3.9441,55200.0
2004-01-23 13:00:00,6.33,6.36,6.33,6.35,42400.0,3.9441,3.9628,3.9441,3.9566,42400.0
2004-01-23 13:30:00,6.35,6.35,6.32,6.33,38400.0,3.9566,3.9566,3.9379,3.9441,38400.0
2004-01-23 14:00:00,6.32,6.36,6.31,6.34,86400.0,3.9379,3.9628,3.9317,3.9504,86400.0
2004-01-23 14:30:00,6.33,6.37,6.31,6.33,84800.0,3.9441,3.9691,3.9317,3.9441,84800.0
2004-01-23 15:00:00,6.33,6.35,6.32,6.32,111200.0,3.9441,3.9566,3.9379,3.9379,111200.0
2004-01-23 15:30:00,6.32,6.38,6.32,6.36,134400.0,3.9379,3.9753,3.9379,3.9628,134400.0
2004-01-26 09:30:00,6.39,6.41,6.34,6.38,228800.0,3.9815,3.994,3.9504,3.9753,228800.0
2004-01-26 10:00:00,6.38,6.38,6.25,6.25,222400.0,3.9753,3.9753,3.8943,3.8943,222400.0
2004-01-26 10:30:00,6.26,6.29,6.22,6.27,280000.0,3.9005,3.9192,3.8756,3.9067,280000.0
2004-01-26 11:00:00,6.26,6.28,6.24,6.25,45600.0,3.9005,3.913,3.8881,3.8943,45600.0
2004-01-26 11:30:00,6.24,6.24,6.23,6.23,36000.0,3.8881,3.8881,3.8818,3.8818,36000.0
2004-01-26 12:00:00,6.23,6.27,6.23,6.26,190400.0,3.8818,3.9067,3.8818,3.9005,190400.0
2004-01-26 12:30:00,6.27,6.27,6.24,6.25,42400.0,3.9067,3.9067,3.8881,3.8943,42400.0
2004-01-26 13:00:00,6.24,6.25,6.24,6.25,44000.0,3.8881,3.8943,3.8881,3.8943,44000.0
2004-01-26 13:30:00,6.25,6.25,6.23,6.24,102400.0,3.8943,3.8943,3.8818,3.8881,102400.0
2004-01-26 14:00:00,6.24,6.29,6.24,6.29,432000.0,3.8881,3.9192,3.8881,3.9192,432000.0
2004-01-26 14:30:00,6.29,6.32,6.29,6.31,182400.0,3.9192,3.9379,3.9192,3.9317,182400.0
2004-01-26 15:00:00,6.31,6.31,6.29,6.31,452000.0,3.9317,3.9317,3.9192,3.9317,452000.0
2004-01-26 15:30:00,6.31,6.32,6.3,6.32,319200.0,3.9317,3.9379,3.9254,3.9379,319200.0
2004-01-27 09:30:00,6.33,6.34,6.27,6.32,379200.0,3.9441,3.9504,3.9067,3.9379,379200.0
2004-01-27 10:00:00,6.31,6.35,6.29,6.33,196800.0,3.9317,3.9566,3.9192,3.9441,196800.0
2004-01-27 10:30:00,6.33,6.35,6.32,6.33,190400.0,3.9441,3.9566,3.9379,3.9441,190400.0
2004-01-27 11:00:00,6.33,6.33,6.32,6.32,343200.0,3.9441,3.9441,3.9379,3.9379,343200.0
2004-01-27 11:30:00,6.32,6.32,6.31,6.31,179200.0,3.9379,3.9379,3.9317,3.9317,179200.0
2004-01-27 12:00:00,6.31,6.31,6.26,6.29,404000.0,3.9317,3.9317,3.9005,3.9192,404000.0
2004-01-27 12:30:00,6.29,6.29,6.27,6.27,40000.0,3.9192,3.9192,3.9067,3.9067,40000.0
2004-01-27 13:00:00,6.28,6.28,6.26,6.27,92000.0,3.913,3.913,3.9005,3.9067,92000.0
2004-01-27 13:30:00,6.27,6.28,6.26,6.28,82400.0,3.9067,3.913,3.9005,3.913,82400.0
2004-01-27 14:00:00,6.28,6.28,6.25,6.26,76800.0,3.913,3.913,3.8943,3.9005,76800.0
2004-01-27 14:30:00,6.27,6.28,6.26,6.26,83200.0,3.9067,3.913,3.9005,3.9005,83200.0
2004-01-27 15:00:00,6.25,6.27,6.23,6.25,195200.0,3.8943,3.9067,3.8818,3.8943,195200.0
2004-01-27 15:30:00,6.24,6.25,6.22,6.24,251200.0,3.8881,3.8943,3.8756,3.8881,251200.0
2004-01-28 09:30:00,6.21,6.27,6.2,6.21,411200.0,3.8694,3.9067,3.8631,3.8694,411200.0
2004-01-28 10:00:00,6.21,6.25,6.21,6.24,182400.0,3.8694,3.8943,3.8694,3.8881,182400.0
2004-01-28 10:30:00,6.24,6.24,6.22,6.23,100800.0,3.8881,3.8881,3.8756,3.8818,100800.0
2004-01-28 11:00:00,6.23,6.24,6.23,6.24,76000.0,3.8818,3.8881,3.8818,3.8881,76000.0
2004-01-28 11:30:00,6.24,6.26,6.24,6.24,87200.0,3.8881,3.9005,3.8881,3.8881,87200.0
2004-01-28 12:00:00,6.24,6.24,6.23,6.24,112800.0,3.8881,3.8881,3.8818,3.8881,112800.0
2004-01-28 12:30:00,6.24,6.24,6.24,6.24,76800.0,3.8881,3.8881,3.8881,3.8881,76800.0
2004-01-28 13:00:00,6.24,6.24,6.24,6.24,79200.0,3.8881,3.8881,3.8881,3.8881,79200.0
2004-01-28 13:30:00,6.24,6.24,6.23,6.23,72000.0,3.8881,3.8881,3.8818,3.8818,72000.0
2004-01-28 14:00:00,6.24,6.24,6.13,6.16,290400.0,3.8881,3.8881,3.8195,3.8382,290400.0
2004-01-28 14:30:00,6.16,6.16,6.08,6.09,588000.0,3.8382,3.8382,3.7884,3.7946,588000.0
2004-01-28 15:00:00,6.1,6.14,6.1,6.1,280000.0,3.8008,3.8257,3.8008,3.8008,280000.0
2004-01-28 15:30:00,6.1,6.11,6.05,6.05,716800.0,3.8008,3.807,3.7697,3.7697,716800.0
2004-02-02 09:30:00,6.03,6.03,5.96,5.97,124000.0,3.7572,3.7572,3.7136,3.7198,124000.0
2004-02-02 10:00:00,5.97,5.98,5.91,5.93,218400.0,3.7198,3.726,3.6824,3.6949,218400.0
2004-02-02 10:30:00,5.93,5.93,5.88,5.9,345600.0,3.6949,3.6949,3.6637,3.6762,345600.0
2004-02-02 11:00:00,5.9,5.98,5.9,5.98,232800.0,3.6762,3.726,3.6762,3.726,232800.0
2004-02-02 11:30:00,5.97,6.08,5.97,6.06,341600.0,3.7198,3.7884,3.7198,3.7759,341600.0
2004-02-02 12:00:00,6.06,6.14,6.06,6.14,276800.0,3.7759,3.8257,3.7759,3.8257,276800.0
2004-02-02 12:30:00,6.14,6.21,6.14,6.21,208000.0,3.8257,3.8694,3.8257,3.8694,208000.0
2004-02-02 13:00:00,6.21,6.21,6.16,6.17,176800.0,3.8694,3.8694,3.8382,3.8444,176800.0
2004-02-02 13:30:00,6.18,6.18,6.15,6.16,144000.0,3.8507,3.8507,3.832,3.8382,144000.0
2004-02-02 14:00:00,6.15,6.15,6.13,6.14,51200.0,3.832,3.832,3.8195,3.8257,51200.0
2004-02-02 14:30:00,6.14,6.14,6.1,6.12,173600.0,3.8257,3.8257,3.8008,3.8133,173600.0
2004-02-02 15:00:00,6.11,6.12,6.05,6.06,152800.0,3.807,3.8133,3.7697,3.7759,152800.0
2004-02-02 15:30:00,6.06,6.06,5.99,6.02,536000.0,3.7759,3.7759,3.7323,3.751,536000.0
2004-02-03 09:30:00,5.99,6.0,5.93,6.0,232000.0,3.7323,3.7385,3.6949,3.7385,232000.0
2004-02-03 10:00:00,6.0,6.07,6.0,6.07,195200.0,3.7385,3.7821,3.7385,3.7821,195200.0
2004-02-03 10:30:00,6.07,6.12,6.06,6.12,177600.0,3.7821,3.8133,3.7759,3.8133,177600.0
2004-02-03 11:00:00,6.12,6.12,6.1,6.11,64000.0,3.8133,3.8133,3.8008,3.807,64000.0
2004-02-03 11:30:00,6.1,6.12,6.09,6.1,52800.0,3.8008,3.8133,3.7946,3.8008,52800.0
2004-02-03 12:00:00,6.1,6.12,6.09,6.12,312000.0,3.8008,3.8133,3.7946,3.8133,312000.0
2004-02-03 12:30:00,6.11,6.12,6.11,6.11,36000.0,3.807,3.8133,3.807,3.807,36000.0
2004-02-03 13:00:00,6.11,6.12,6.09,6.09,34400.0,3.807,3.8133,3.7946,3.7946,34400.0
2004-02-03 13:30:00,6.09,6.11,6.09,6.09,109600.0,3.7946,3.807,3.7946,3.7946,109600.0
2004-02-03 14:00:00,6.1,6.1,6.06,6.07,76800.0,3.8008,3.8008,3.7759,3.7821,76800.0
2004-02-03 14:30:00,6.06,6.07,6.06,6.07,112800.0,3.7759,3.7821,3.7759,3.7821,112800.0
2004-02-03 15:00:00,6.07,6.09,6.06,6.07,136800.0,3.7821,3.7946,3.7759,3.7821,136800.0
2004-02-03 15:30:00,6.07,6.09,6.06,6.07,388800.0,3.7821,3.7946,3.7759,3.7821,388800.0
2004-02-04 09:30:00,6.02,6.02,5.99,6.0,256800.0,3.751,3.751,3.7323,3.7385,256800.0
2004-02-04 10:00:00,6.0,6.01,5.97,6.0,284800.0,3.7385,3.7447,3.7198,3.7385,284800.0
2004-02-04 10:30:00,5.99,6.0,5.99,5.99,224000.0,3.7323,3.7385,3.7323,3.7323,224000.0
2004-02-04 11:00:00,5.99,6.01,5.99,6.0,228800.0,3.7323,3.7447,3.7323,3.7385,228800.0
2004-02-04 11:30:00,6.0,6.04,6.0,6.02,230400.0,3.7385,3.7634,3.7385,3.751,230400.0
2004-02-04 12:00:00,6.01,6.02,6.0,6.01,98400.0,3.7447,3.751,3.7385,3.7447,98400.0
2004-02-04 12:30:00,6.01,6.03,6.01,6.03,105600.0,3.7447,3.7572,3.7447,3.7572,105600.0
2004-02-04 13:00:00,6.03,6.04,6.02,6.04,133600.0,3.7572,3.7634,3.751,3.7634,133600.0
2004-02-04 13:30:00,6.04,6.06,6.04,6.05,172800.0,3.7634,3.7759,3.7634,3.7697,172800.0
2004-02-04 14:00:00,6.06,6.06,6.03,6.05,307200.0,3.7759,3.7759,3.7572,3.7697,307200.0
2004-02-04 14:30:00,6.05,6.08,6.05,6.06,308000.0,3.7697,3.7884,3.7697,3.7759,308000.0
2004-02-04 15:00:00,6.06,6.09,6.06,6.08,283200.0,3.7759,3.7946,3.7759,3.7884,283200.0
2004-02-04 15:30:00,6.08,6.09,6.05,6.05,599200.0,3.7884,3.7946,3.7697,3.7697,599200.0
2004-02-05 09:30:00,6.04,6.12,6.04,6.12,541600.0,3.7634,3.8133,3.7634,3.8133,541600.0
2004-02-05 10:00:00,6.13,6.17,6.1,6.12,155200.0,3.8195,3.8444,3.8008,3.8133,155200.0
2004-02-05 10:30:00,6.12,6.15,6.1,6.1,105600.0,3.8133,3.832,3.8008,3.8008,105600.0
2004-02-05 11:00:00,6.11,6.12,6.07,6.08,102400.0,3.807,3.8133,3.7821,3.7884,102400.0
2004-02-05 11:30:00,6.07,6.09,6.07,6.08,142400.0,3.7821,3.7946,3.7821,3.7884,142400.0
2004-02-05 12:00:00,6.08,6.08,6.04,6.04,62400.0,3.7884,3.7884,3.7634,3.7634,62400.0
2004-02-05 12:30:00,6.04,6.06,6.03,6.04,92000.0,3.7634,3.7759,3.7572,3.7634,92000.0
2004-02-05 13:00:00,6.04,6.07,6.02,6.04,207200.0,3.7634,3.7821,3.751,3.7634,207200.0
2004-02-05 13:30:00,6.04,6.06,6.03,6.03,172000.0,3.7634,3.7759,3.7572,3.7572,172000.0
2004-02-05 14:00:00,6.04,6.05,6.02,6.04,197600.0,3.7634,3.7697,3.751,3.7634,197600.0
2004-02-05 14:30:00,6.04,6.05,5.99,5.99,182400.0,3.7634,3.7697,3.7323,3.7323,182400.0
2004-02-05 15:00:00,6.0,6.04,6.0,6.04,207200.0,3.7385,3.7634,3.7385,3.7634,207200.0
2004-02-05 15:30:00,6.03,6.03,6.0,6.0,378400.0,3.7572,3.7572,3.7385,3.7385,378400.0
2004-02-06 09:30:00,6.03,6.06,6.0,6.03,396000.0,3.7572,3.7759,3.7385,3.7572,396000.0
2004-02-06 10:00:00,6.03,6.06,6.01,6.05,324000.0,3.7572,3.7759,3.7447,3.7697,324000.0
2004-02-06 10:30:00,6.05,6.07,6.05,6.07,148000.0,3.7697,3.7821,3.7697,3.7821,148000.0
2004-02-06 11:00:00,6.07,6.07,6.06,6.07,284800.0,3.7821,3.7821,3.7759,3.7821,284800.0
2004-02-06 11:30:00,6.07,6.07,6.06,6.06,140000.0,3.7821,3.7821,3.7759,3.7759,140000.0
2004-02-06 12:00:00,6.06,6.07,6.02,6.04,1357600.0,3.7759,3.7821,3.751,3.7634,1357600.0
2004-02-06 12:30:00,6.03,6.06,6.02,6.05,161600.0,3.7572,3.7759,3.751,3.7697,161600.0
2004-02-06 13:00:00,6.05,6.07,6.04,6.05,120800.0,3.7697,3.7821,3.7634,3.7697,120800.0
2004-02-06 13:30:00,6.05,6.13,6.04,6.13,384000.0,3.7697,3.8195,3.7634,3.8195,384000.0
2004-02-06 14:00:00,6.13,6.15,6.13,6.15,156000.0,3.8195,3.832,3.8195,3.832,156000.0
2004-02-06 14:30:00,6.15,6.17,6.14,6.16,92800.0,3.832,3.8444,3.8257,3.8382,92800.0
2004-02-06 15:00:00,6.16,6.19,6.15,6.19,236800.0,3.8382,3.8569,3.832,3.8569,236800.0
2004-02-06 15:30:00,6.19,6.21,6.18,6.2,337600.0,3.8569,3.8694,3.8507,3.8631,337600.0
2004-02-11 09:30:00,6.18,6.23,6.18,6.19,363200.0,3.8507,3.8818,3.8507,3.8569,363200.0
2004-02-11 10:00:00,6.19,6.2,6.17,6.19,258400.0,3.8569,3.8631,3.8444,3.8569,258400.0
2004-02-11 10:30:00,6.18,6.18,6.16,6.18,146400.0,3.8507,3.8507,3.8382,3.8507,146400.0
2004-02-11 11:00:00,6.18,6.24,6.17,6.23,352800.0,3.8507,3.8881,3.8444,3.8818,352800.0
2004-02-11 11:30:00,6.23,6.24,6.2,6.21,188000.0,3.8818,3.8881,3.8631,3.8694,188000.0
2004-02-11 12:00:00,6.21,6.22,6.19,6.21,136800.0,3.8694,3.8756,3.8569,3.8694,136800.0
2004-02-11 12:30:00,6.21,6.22,6.21,6.21,73600.0,3.8694,3.8756,3.8694,3.8694,73600.0
2004-02-11 13:00:00,6.21,6.23,6.21,6.23,264800.0,3.8694,3.8818,3.8694,3.8818,264800.0
2004-02-11 13:30:00,6.23,6.25,6.23,6.24,130400.0,3.8818,3.8943,3.8818,3.8881,130400.0
2004-02-11 14:00:00,6.24,6.25,6.22,6.23,166400.0,3.8881,3.8943,3.8756,3.8818,166400.0
2004-02-11 14:30:00,6.23,6.24,6.22,6.22,232000.0,3.8818,3.8881,3.8756,3.8756,232000.0
2004-02-11 15:00:00,6.23,6.24,6.22,6.24,168800.0,3.8818,3.8881,3.8756,3.8881,168800.0
2004-02-11 15:30:00,6.24,6.24,6.22,6.24,280800.0,3.8881,3.8881,3.8756,3.8881,280800.0
2004-02-12 09:30:00,6.19,6.23,6.17,6.19,112000.0,3.8569,3.8818,3.8444,3.8569,112000.0
2004-02-12 10:00:00,6.19,6.21,6.19,6.19,226400.0,3.8569,3.8694,3.8569,3.8569,226400.0
2004-02-12 10:30:00,6.19,6.2,6.19,6.19,106400.0,3.8569,3.8631,3.8569,3.8569,106400.0
2004-02-12 11:00:00,6.19,6.2,6.19,6.2,33600.0,3.8569,3.8631,3.8569,3.8631,33600.0
2004-02-12 11:30:00,6.2,6.2,6.15,6.17,272800.0,3.8631,3.8631,3.832,3.8444,272800.0
2004-02-12 12:00:00,6.17,6.19,6.16,6.19,78400.0,3.8444,3.8569,3.8382,3.8569,78400.0
2004-02-12 12:30:00,6.19,6.2,6.18,6.19,202400.0,3.8569,3.8631,3.8507,3.8569,202400.0
2004-02-12 13:00:00,6.19,6.2,6.18,6.18,45600.0,3.8569,3.8631,3.8507,3.8507,45600.0
2004-02-12 13:30:00,6.18,6.23,6.18,6.22,160000.0,3.8507,3.8818,3.8507,3.8756,160000.0
2004-02-12 14:00:00,6.22,6.24,6.22,6.23,107200.0,3.8756,3.8881,3.8756,3.8818,107200.0
2004-02-12 14:30:00,6.23,6.25,6.22,6.25,72800.0,3.8818,3.8943,3.8756,3.8943,72800.0
2004-02-12 15:00:00,6.24,6.25,6.22,6.25,42400.0,3.8881,3.8943,3.8756,3.8943,42400.0
2004-02-12 15:30:00,6.25,6.25,6.21,6.23,237600.0,3.8943,3.8943,3.8694,3.8818,237600.0
2004-02-13 09:30:00,6.18,6.25,6.18,6.24,544000.0,3.8507,3.8943,3.8507,3.8881,544000.0
2004-02-13 10:00:00,6.24,6.25,6.2,6.21,451200.0,3.8881,3.8943,3.8631,3.8694,451200.0
2004-02-13 10:30:00,6.21,6.21,6.14,6.18,357600.0,3.8694,3.8694,3.8257,3.8507,357600.0
2004-02-13 11:00:00,6.18,6.2,6.15,6.16,93600.0,3.8507,3.8631,3.832,3.8382,93600.0
2004-02-13 11:30:00,6.16,6.18,6.16,6.17,34400.0,3.8382,3.8507,3.8382,3.8444,34400.0
2004-02-13 12:00:00,6.16,6.17,6.13,6.16,220800.0,3.8382,3.8444,3.8195,3.8382,220800.0
2004-02-13 12:30:00,6.16,6.16,6.13,6.13,61600.0,3.8382,3.8382,3.8195,3.8195,61600.0
2004-02-13 13:00:00,6.13,6.13,6.12,6.12,184000.0,3.8195,3.8195,3.8133,3.8133,184000.0
2004-02-13 13:30:00,6.12,6.15,6.12,6.13,100000.0,3.8133,3.832,3.8133,3.8195,100000.0
2004-02-13 14:00:00,6.13,6.15,6.13,6.14,85600.0,3.8195,3.832,3.8195,3.8257,85600.0
2004-02-13 14:30:00,6.14,6.14,6.12,6.13,59200.0,3.8257,3.8257,3.8133,3.8195,59200.0
2004-02-13 15:00:00,6.13,6.17,6.13,6.15,136000.0,3.8195,3.8444,3.8195,3.832,136000.0
2004-02-13 15:30:00,6.15,6.16,6.12,6.14,262400.0,3.832,3.8382,3.8133,3.8257,262400.0
2004-02-17 09:30:00,6.13,6.24,6.13,6.24,176800.0,3.8195,3.8881,3.8195,3.8881,176800.0
2004-02-17 10:00:00,6.24,6.31,6.24,6.3,312800.0,3.8881,3.9317,3.8881,3.9254,312800.0
2004-02-17 10:30:00,6.3,6.31,6.29,6.29,116800.0,3.9254,3.9317,3.9192,3.9192,116800.0
2004-02-17 11:00:00,6.29,6.3,6.26,6.26,199200.0,3.9192,3.9254,3.9005,3.9005,199200.0
2004-02-17 11:30:00,6.26,6.28,6.26,6.26,151200.0,3.9005,3.913,3.9005,3.9005,151200.0
2004-02-17 12:00:00,6.26,6.26,6.25,6.26,260000.0,3.9005,3.9005,3.8943,3.9005,260000.0
2004-02-17 12:30:00,6.26,6.26,6.26,6.26,44000.0,3.9005,3.9005,3.9005,3.9005,44000.0
2004-02-17 13:00:00,6.26,6.26,6.25,6.25,99200.0,3.9005,3.9005,3.8943,3.8943,99200.0
2004-02-17 13:30:00,6.25,6.25,6.25,6.25,60800.0,3.8943,3.8943,3.8943,3.8943,60800.0
2004-02-17 14:00:00,6.25,6.25,6.23,6.24,154400.0,3.8943,3.8943,3.8818,3.8881,154400.0
2004-02-17 14:30:00,6.25,6.25,6.24,6.25,36000.0,3.8943,3.8943,3.8881,3.8943,36000.0
2004-02-17 15:00:00,6.25,6.25,6.24,6.25,119200.0,3.8943,3.8943,3.8881,3.8943,119200.0
2004-02-17 15:30:00,6.24,6.25,6.23,6.23,98400.0,3.8881,3.8943,3.8818,3.8818,98400.0
2004-02-18 09:30:00,6.23,6.25,6.14,6.19,277600.0,3.8818,3.8943,3.8257,3.8569,277600.0
2004-02-18 10:00:00,6.2,6.2,6.14,6.14,100000.0,3.8631,3.8631,3.8257,3.8257,100000.0
2004-02-18 10:30:00,6.14,6.15,6.11,6.15,165600.0,3.8257,3.832,3.807,3.832,165600.0
2004-02-18 11:00:00,6.15,6.15,6.12,6.13,76000.0,3.832,3.832,3.8133,3.8195,76000.0
2004-02-18 11:30:00,6.13,6.14,6.13,6.13,67200.0,3.8195,3.8257,3.8195,3.8195,67200.0
2004-02-18 12:00:00,6.14,6.18,6.13,6.17,107200.0,3.8257,3.8507,3.8195,3.8444,107200.0
2004-02-18 12:30:00,6.17,6.2,6.17,6.2,76800.0,3.8444,3.8631,3.8444,3.8631,76800.0
2004-02-18 13:00:00,6.19,6.21,6.17,6.17,101600.0,3.8569,3.8694,3.8444,3.8444,101600.0
2004-02-18 13:30:00,6.18,6.18,6.17,6.18,28800.0,3.8507,3.8507,3.8444,3.8507,28800.0
2004-02-18 14:00:00,6.18,6.18,6.12,6.13,147200.0,3.8507,3.8507,3.8133,3.8195,147200.0
2004-02-18 14:30:00,6.13,6.15,6.13,6.14,98400.0,3.8195,3.832,3.8195,3.8257,98400.0
2004-02-18 15:00:00,6.14,6.17,6.14,6.16,113600.0,3.8257,3.8444,3.8257,3.8382,113600.0
2004-02-18 15:30:00,6.16,6.18,6.15,6.17,648800.0,3.8382,3.8507,3.832,3.8444,648800.0
2004-02-19 09:30:00,6.17,6.28,6.14,6.25,483200.0,3.8563,3.925,3.8375,3.9063,483200.0
2004-02-19 10:00:00,6.25,6.25,6.21,6.23,278400.0,3.9063,3.9063,3.8813,3.8938,278400.0
2004-02-19 10:30:00,6.22,6.24,6.21,6.22,221600.0,3.8875,3.9,3.8813,3.8875,221600.0
2004-02-19 11:00:00,6.22,6.25,6.21,6.23,104000.0,3.8875,3.9063,3.8813,3.8938,104000.0
2004-02-19 11:30:00,6.23,6.24,6.23,6.23,155200.0,3.8938,3.9,3.8938,3.8938,155200.0
2004-02-19 12:00:00,6.23,6.24,6.21,6.23,60000.0,3.8938,3.9,3.8813,3.8938,60000.0
2004-02-19 12:30:00,6.22,6.24,6.22,6.22,28000.0,3.8875,3.9,3.8875,3.8875,28000.0
2004-02-19 13:00:00,6.23,6.23,6.2,6.21,159200.0,3.8938,3.8938,3.875,3.8813,159200.0
2004-02-19 13:30:00,6.21,6.22,6.19,6.2,157600.0,3.8813,3.8875,3.8688,3.875,157600.0
2004-02-19 14:00:00,6.2,6.2,6.19,6.19,112000.0,3.875,3.875,3.8688,3.8688,112000.0
2004-02-19 14:30:00,6.19,6.19,6.17,6.19,266400.0,3.8688,3.8688,3.8563,3.8688,266400.0
2004-02-19 15:00:00,6.19,6.19,6.15,6.15,332000.0,3.8688,3.8688,3.8438,3.8438,332000.0
2004-02-19 15:30:00,6.15,6.16,6.1,6.11,473600.0,3.8438,3.85,3.8125,3.8188,473600.0
2004-02-20 09:30:00,6.09,6.14,6.08,6.08,680800.0,3.8063,3.8375,3.8,3.8,680800.0
2004-02-20 10:00:00,6.08,6.1,6.06,6.07,482400.0,3.8,3.8125,3.7875,3.7938,482400.0
2004-02-20 10:30:00,6.07,6.07,6.04,6.04,392000.0,3.7938,3.7938,3.775,3.775,392000.0
2004-02-20 11:00:00,6.05,6.09,6.04,6.05,150400.0,3.7813,3.8063,3.775,3.7813,150400.0
2004-02-20 11:30:00,6.05,6.06,6.04,6.05,116800.0,3.7813,3.7875,3.775,3.7813,116800.0
2004-02-20 12:00:00,6.04,6.05,6.03,6.04,80800.0,3.775,3.7813,3.7688,3.775,80800.0
2004-02-20 12:30:00,6.04,6.04,6.01,6.01,150400.0,3.775,3.775,3.7563,3.7563,150400.0
2004-02-20 13:00:00,6.01,6.01,6.0,6.01,364000.0,3.7563,3.7563,3.75,3.7563,364000.0
2004-02-20 13:30:00,6.0,6.04,6.0,6.03,299200.0,3.75,3.775,3.75,3.7688,299200.0
2004-02-20 14:00:00,6.03,6.06,6.02,6.04,265600.0,3.7688,3.7875,3.7625,3.775,265600.0
2004-02-20 14:30:00,6.05,6.07,6.03,6.04,299200.0,3.7813,3.7938,3.7688,3.775,299200.0
2004-02-20 15:00:00,6.04,6.06,6.03,6.06,458400.0,3.775,3.7875,3.7688,3.7875,458400.0
2004-02-20 15:30:00,6.06,6.07,6.04,6.06,262400.0,3.7875,3.7938,3.775,3.7875,262400.0
2004-02-23 09:30:00,6.04,6.06,5.93,5.98,392000.0,3.775,3.7875,3.7063,3.7375,392000.0
2004-02-23 10:00:00,5.99,5.99,5.96,5.99,395200.0,3.7438,3.7438,3.725,3.7438,395200.0
2004-02-23 10:30:00,5.99,6.03,5.98,6.03,184800.0,3.7438,3.7688,3.7375,3.7688,184800.0
2004-02-23 11:00:00,6.03,6.03,6.01,6.01,210400.0,3.7688,3.7688,3.7563,3.7563,210400.0
2004-02-23 11:30:00,6.0,6.02,5.99,5.99,215200.0,3.75,3.7625,3.7438,3.7438,215200.0
2004-02-23 12:00:00,5.99,6.01,5.98,6.01,124000.0,3.7438,3.7563,3.7375,3.7563,124000.0
2004-02-23 12:30:00,6.01,6.02,6.0,6.01,84800.0,3.7563,3.7625,3.75,3.7563,84800.0
2004-02-23 13:00:00,6.01,6.02,6.01,6.02,187200.0,3.7563,3.7625,3.7563,3.7625,187200.0
2004-02-23 13:30:00,6.02,6.02,6.01,6.02,178400.0,3.7625,3.7625,3.7563,3.7625,178400.0
2004-02-23 14:00:00,6.01,6.01,5.98,5.99,272000.0,3.7563,3.7563,3.7375,3.7438,272000.0
2004-02-23 14:30:00,5.99,6.01,5.98,5.98,236000.0,3.7438,3.7563,3.7375,3.7375,236000.0
2004-02-23 15:00:00,5.99,6.02,5.98,6.01,200800.0,3.7438,3.7625,3.7375,3.7563,200800.0
2004-02-23 15:30:00,6.01,6.02,5.99,6.0,632800.0,3.7563,3.7625,3.7438,3.75,632800.0
2004-02-24 09:30:00,6.04,6.09,6.02,6.09,330400.0,3.775,3.8063,3.7625,3.8063,330400.0
2004-02-24 10:00:00,6.09,6.09,6.0,6.07,344000.0,3.8063,3.8063,3.75,3.7938,344000.0
2004-02-24 10:30:00,6.07,6.14,6.07,6.12,250400.0,3.7938,3.8375,3.7938,3.825,250400.0
2004-02-24 11:00:00,6.12,6.13,6.07,6.07,116800.0,3.825,3.8313,3.7938,3.7938,116800.0
2004-02-24 11:30:00,6.07,6.07,6.06,6.07,119200.0,3.7938,3.7938,3.7875,3.7938,119200.0
2004-02-24 12:00:00,6.07,6.07,6.06,6.07,73600.0,3.7938,3.7938,3.7875,3.7938,73600.0
2004-02-24 12:30:00,6.08,6.08,6.04,6.05,91200.0,3.8,3.8,3.775,3.7813,91200.0
2004-02-24 13:00:00,6.05,6.08,6.05,6.07,80800.0,3.7813,3.8,3.7813,3.7938,80800.0
2004-02-24 13:30:00,6.07,6.07,6.02,6.03,76800.0,3.7938,3.7938,3.7625,3.7688,76800.0
2004-02-24 14:00:00,6.03,6.03,6.0,6.01,228800.0,3.7688,3.7688,3.75,3.7563,228800.0
2004-02-24 14:30:00,6.01,6.01,5.99,6.01,237600.0,3.7563,3.7563,3.7438,3.7563,237600.0
2004-02-24 15:00:00,6.01,6.03,5.99,6.0,196800.0,3.7563,3.7688,3.7438,3.75,196800.0
2004-02-24 15:30:00,6.0,6.06,6.0,6.05,420800.0,3.75,3.7875,3.75,3.7813,420800.0
2004-02-25 09:30:00,6.02,6.04,6.01,6.03,210400.0,3.7625,3.775,3.7563,3.7688,210400.0
2004-02-25 10:00:00,6.04,6.05,6.02,6.03,107200.0,3.775,3.7813,3.7625,3.7688,107200.0
2004-02-25 10:30:00,6.02,6.02,6.01,6.02,80800.0,3.7625,3.7625,3.7563,3.7625,80800.0
2004-02-25 11:00:00,6.02,6.03,6.01,6.01,185600.0,3.7625,3.7688,3.7563,3.7563,185600.0
2004-02-25 11:30:00,6.01,6.01,5.98,5.98,135200.0,3.7563,3.7563,3.7375,3.7375,135200.0
2004-02-25 12:00:00,5.98,5.99,5.97,5.98,86400.0,3.7375,3.7438,3.7313,3.7375,86400.0
2004-02-25 12:30:00,5.98,6.01,5.98,6.01,80000.0,3.7375,3.7563,3.7375,3.7563,80000.0
2004-02-25 13:00:00,6.01,6.01,6.0,6.0,78400.0,3.7563,3.7563,3.75,3.75,78400.0
2004-02-25 13:30:00,6.0,6.02,6.0,6.01,125600.0,3.75,3.7625,3.75,3.7563,125600.0
2004-02-25 14:00:00,6.01,6.02,6.0,6.0,90400.0,3.7563,3.7625,3.75,3.75,90400.0
2004-02-25 14:30:00,6.0,6.0,5.98,5.99,468000.0,3.75,3.75,3.7375,3.7438,468000.0
2004-02-25 15:00:00,5.99,6.05,5.98,6.05,231200.0,3.7438,3.7813,3.7375,3.7813,231200.0
2004-02-25 15:30:00,6.05,6.06,6.02,6.04,282400.0,3.7813,3.7875,3.7625,3.775,282400.0
2004-02-26 09:30:00,6.13,6.13,6.03,6.07,340800.0,3.8313,3.8313,3.7688,3.7938,340800.0
2004-02-26 10:00:00,6.08,6.09,6.06,6.08,251200.0,3.8,3.8063,3.7875,3.8,251200.0
2004-02-26 10:30:00,6.08,6.09,6.06,6.08,92800.0,3.8,3.8063,3.7875,3.8,92800.0
2004-02-26 11:00:00,6.07,6.09,6.06,6.08,84800.0,3.7938,3.8063,3.7875,3.8,84800.0
2004-02-26 11:30:00,6.08,6.11,6.07,6.1,123200.0,3.8,3.8188,3.7938,3.8125,123200.0
2004-02-26 12:00:00,6.1,6.12,6.09,6.09,42400.0,3.8125,3.825,3.8063,3.8063,42400.0
2004-02-26 12:30:00,6.1,6.13,6.1,6.13,112000.0,3.8125,3.8313,3.8125,3.8313,112000.0
2004-02-26 13:00:00,6.13,6.14,6.11,6.11,49600.0,3.8313,3.8375,3.8188,3.8188,49600.0
2004-02-26 13:30:00,6.11,6.12,6.1,6.12,30400.0,3.8188,3.825,3.8125,3.825,30400.0
2004-02-26 14:00:00,6.12,6.13,6.09,6.09,91200.0,3.825,3.8313,3.8063,3.8063,91200.0
2004-02-26 14:30:00,6.1,6.13,6.09,6.11,91200.0,3.8125,3.8313,3.8063,3.8188,91200.0
2004-02-26 15:00:00,6.1,6.13,6.1,6.13,108000.0,3.8125,3.8313,3.8125,3.8313,108000.0
2004-02-26 15:30:00,6.13,6.13,6.1,6.1,455200.0,3.8313,3.8313,3.8125,3.8125,455200.0
2004-02-27 09:30:00,6.04,6.07,6.03,6.05,199200.0,3.775,3.7938,3.7688,3.7813,199200.0
2004-02-27 10:00:00,6.06,6.14,6.06,6.11,312000.0,3.7875,3.8375,3.7875,3.8188,312000.0
2004-02-27 10:30:00,6.1,6.11,6.07,6.1,264000.0,3.8125,3.8188,3.7938,3.8125,264000.0
2004-02-27 11:00:00,6.11,6.12,6.08,6.09,84800.0,3.8188,3.825,3.8,3.8063,84800.0
2004-02-27 11:30:00,6.09,6.1,5.99,6.0,267200.0,3.8063,3.8125,3.7438,3.75,267200.0
2004-02-27 12:00:00,6.0,6.04,6.0,6.01,232800.0,3.75,3.775,3.75,3.7563,232800.0
2004-02-27 12:30:00,6.01,6.03,6.01,6.03,92800.0,3.7563,3.7688,3.7563,3.7688,92800.0
2004-02-27 13:00:00,6.02,6.06,6.02,6.06,73600.0,3.7625,3.7875,3.7625,3.7875,73600.0
2004-02-27 13:30:00,6.06,6.11,6.04,6.09,227200.0,3.7875,3.8188,3.775,3.8063,227200.0
2004-02-27 14:00:00,6.09,6.15,6.09,6.15,260000.0,3.8063,3.8438,3.8063,3.8438,260000.0
2004-02-27 14:30:00,6.15,6.16,6.1,6.13,128000.0,3.8438,3.85,3.8125,3.8313,128000.0
2004-02-27 15:00:00,6.13,6.14,6.12,6.13,112800.0,3.8313,3.8375,3.825,3.8313,112800.0
2004-02-27 15:30:00,6.12,6.12,6.04,6.06,385600.0,3.825,3.825,3.775,3.7875,385600.0
2004-03-01 09:30:00,6.08,6.13,6.07,6.08,179200.0,3.8,3.8313,3.7938,3.8,179200.0
2004-03-01 10:00:00,6.08,6.11,6.06,6.08,124800.0,3.8,3.8188,3.7875,3.8,124800.0
2004-03-01 10:30:00,6.09,6.12,6.07,6.08,121600.0,3.8063,3.825,3.7938,3.8,121600.0
2004-03-01 11:00:00,6.08,6.08,6.03,6.08,112800.0,3.8,3.8,3.7688,3.8,112800.0
2004-03-01 11:30:00,6.08,6.12,6.08,6.11,99200.0,3.8,3.825,3.8,3.8188,99200.0
2004-03-01 12:00:00,6.11,6.12,6.1,6.1,73600.0,3.8188,3.825,3.8125,3.8125,73600.0
2004-03-01 12:30:00,6.1,6.11,6.1,6.1,112000.0,3.8125,3.8188,3.8125,3.8125,112000.0
2004-03-01 13:00:00,6.11,6.11,6.09,6.1,113600.0,3.8188,3.8188,3.8063,3.8125,113600.0
2004-03-01 13:30:00,6.1,6.11,6.09,6.1,101600.0,3.8125,3.8188,3.8063,3.8125,101600.0
2004-03-01 14:00:00,6.1,6.11,6.1,6.1,132800.0,3.8125,3.8188,3.8125,3.8125,132800.0
2004-03-01 14:30:00,6.1,6.11,6.09,6.1,200000.0,3.8125,3.8188,3.8063,3.8125,200000.0
2004-03-01 15:00:00,6.1,6.12,6.1,6.11,185600.0,3.8125,3.825,3.8125,3.8188,185600.0
2004-03-01 15:30:00,6.11,6.12,6.09,6.1,301600.0,3.8188,3.825,3.8063,3.8125,301600.0
2004-03-02 09:30:00,6.09,6.14,6.09,6.12,103200.0,3.8063,3.8375,3.8063,3.825,103200.0
2004-03-02 10:00:00,6.12,6.14,6.09,6.13,238400.0,3.825,3.8375,3.8063,3.8313,238400.0
2004-03-02 10:30:00,6.13,6.14,6.11,6.14,304800.0,3.8313,3.8375,3.8188,3.8375,304800.0
2004-03-02 11:00:00,6.14,6.14,6.09,6.1,80800.0,3.8375,3.8375,3.8063,3.8125,80800.0
2004-03-02 11:30:00,6.11,6.11,6.07,6.07,46400.0,3.8188,3.8188,3.7938,3.7938,46400.0
2004-03-02 12:00:00,6.07,6.09,6.03,6.06,273600.0,3.7938,3.8063,3.7688,3.7875,273600.0
2004-03-02 12:30:00,6.06,6.06,6.03,6.04,230400.0,3.7875,3.7875,3.7688,3.775,230400.0
2004-03-02 13:00:00,6.04,6.07,6.03,6.06,108000.0,3.775,3.7938,3.7688,3.7875,108000.0
2004-03-02 13:30:00,6.06,6.06,6.03,6.04,138400.0,3.7875,3.7875,3.7688,3.775,138400.0
2004-03-02 14:00:00,6.05,6.1,6.05,6.1,69600.0,3.7813,3.8125,3.7813,3.8125,69600.0
2004-03-02 14:30:00,6.1,6.1,6.07,6.1,100800.0,3.8125,3.8125,3.7938,3.8125,100800.0
2004-03-02 15:00:00,6.09,6.13,6.08,6.11,172800.0,3.8063,3.8313,3.8,3.8188,172800.0
2004-03-02 15:30:00,6.11,6.11,6.06,6.07,228800.0,3.8188,3.8188,3.7875,3.7938,228800.0
2004-03-03 09:30:00,6.03,6.12,6.03,6.08,245600.0,3.7688,3.825,3.7688,3.8,245600.0
2004-03-03 10:00:00,6.08,6.1,6.0,6.0,209600.0,3.8,3.8125,3.75,3.75,209600.0
2004-03-03 10:30:00,6.0,6.04,6.0,6.04,242400.0,3.75,3.775,3.75,3.775,242400.0
2004-03-03 11:00:00,6.04,6.05,6.03,6.03,53600.0,3.775,3.7813,3.7688,3.7688,53600.0
2004-03-03 11:30:00,6.03,6.06,6.01,6.06,105600.0,3.7688,3.7875,3.7563,3.7875,105600.0
2004-03-03 12:00:00,6.06,6.07,6.05,6.06,55200.0,3.7875,3.7938,3.7813,3.7875,55200.0
2004-03-03 12:30:00,6.06,6.06,6.03,6.04,97600.0,3.7875,3.7875,3.7688,3.775,97600.0
2004-03-03 13:00:00,6.04,6.06,6.04,6.05,149600.0,3.775,3.7875,3.775,3.7813,149600.0
2004-03-03 13:30:00,6.05,6.07,6.05,6.06,381600.0,3.7813,3.7938,3.7813,3.7875,381600.0
2004-03-03 14:00:00,6.07,6.08,6.05,6.07,192000.0,3.7938,3.8,3.7813,3.7938,192000.0
2004-03-03 14:30:00,6.07,6.08,6.01,6.01,268000.0,3.7938,3.8,3.7563,3.7563,268000.0
2004-03-03 15:00:00,6.01,6.04,5.98,6.0,1405600.0,3.7563,3.775,3.7375,3.75,1405600.0
2004-03-03 15:30:00,6.0,6.04,5.98,6.02,1325600.0,3.75,3.775,3.7375,3.7625,1325600.0
2004-03-04 09:30:00,5.98,6.01,5.94,5.96,150400.0,3.7375,3.7563,3.7125,3.725,150400.0
2004-03-04 10:00:00,5.96,5.96,5.91,5.93,233600.0,3.725,3.725,3.6938,3.7063,233600.0
2004-03-04 10:30:00,5.93,5.94,5.92,5.93,298400.0,3.7063,3.7125,3.7,3.7063,298400.0
2004-03-04 11:00:00,5.94,5.98,5.94,5.96,288000.0,3.7125,3.7375,3.7125,3.725,288000.0
2004-03-04 11:30:00,5.96,5.96,5.93,5.94,274400.0,3.725,3.725,3.7063,3.7125,274400.0
2004-03-04 12:00:00,5.94,5.94,5.91,5.93,208800.0,3.7125,3.7125,3.6938,3.7063,208800.0
2004-03-04 12:30:00,5.93,5.97,5.93,5.97,478400.0,3.7063,3.7313,3.7063,3.7313,478400.0
2004-03-04 13:00:00,5.97,5.99,5.96,5.99,168000.0,3.7313,3.7438,3.725,3.7438,168000.0
2004-03-04 13:30:00,5.99,6.0,5.97,5.97,144800.0,3.7438,3.75,3.7313,3.7313,144800.0
2004-03-04 14:00:00,5.98,5.98,5.96,5.96,194400.0,3.7375,3.7375,3.725,3.725,194400.0
2004-03-04 14:30:00,5.95,5.96,5.94,5.95,503200.0,3.7188,3.725,3.7125,3.7188,503200.0
2004-03-04 15:00:00,5.95,5.96,5.94,5.96,440800.0,3.7188,3.725,3.7125,3.725,440800.0
2004-03-04 15:30:00,5.95,5.96,5.93,5.95,1039200.0,3.7188,3.725,3.7063,3.7188,1039200.0
2004-03-05 09:30:00,5.9,5.96,5.9,5.9,220000.0,3.6875,3.725,3.6875,3.6875,220000.0
2004-03-05 10:00:00,5.91,6.02,5.9,6.02,452800.0,3.6938,3.7625,3.6875,3.7625,452800.0
2004-03-05 10:30:00,6.02,6.08,6.01,6.06,357600.0,3.7625,3.8,3.7563,3.7875,357600.0
2004-03-05 11:00:00,6.06,6.06,5.92,5.97,216000.0,3.7875,3.7875,3.7,3.7313,216000.0
2004-03-05 11:30:00,5.96,6.0,5.94,5.98,188800.0,3.725,3.75,3.7125,3.7375,188800.0
2004-03-05 12:00:00,5.98,6.03,5.98,6.03,70400.0,3.7375,3.7688,3.7375,3.7688,70400.0
2004-03-05 12:30:00,6.03,6.03,5.99,6.03,86400.0,3.7688,3.7688,3.7438,3.7688,86400.0
2004-03-05 13:00:00,6.02,6.03,6.02,6.03,68000.0,3.7625,3.7688,3.7625,3.7688,68000.0
2004-03-05 13:30:00,6.03,6.04,6.0,6.01,57600.0,3.7688,3.775,3.75,3.7563,57600.0
2004-03-05 14:00:00,6.02,6.06,6.02,6.05,158400.0,3.7625,3.7875,3.7625,3.7813,158400.0
2004-03-05 14:30:00,6.05,6.08,6.05,6.05,76800.0,3.7813,3.8,3.7813,3.7813,76800.0
2004-03-05 15:00:00,6.06,6.13,6.05,6.12,310400.0,3.7875,3.8313,3.7813,3.825,310400.0
2004-03-05 15:30:00,6.13,6.13,6.07,6.07,832000.0,3.8313,3.8313,3.7938,3.7938,832000.0
2004-03-08 09:30:00,6.05,6.11,6.05,6.09,109600.0,3.7813,3.8188,3.7813,3.8063,109600.0
2004-03-08 10:00:00,6.1,6.1,6.06,6.07,256800.0,3.8125,3.8125,3.7875,3.7938,256800.0
2004-03-08 10:30:00,6.07,6.09,6.05,6.05,88800.0,3.7938,3.8063,3.7813,3.7813,88800.0
2004-03-08 11:00:00,6.05,6.08,6.05,6.08,40800.0,3.7813,3.8,3.7813,3.8,40800.0
2004-03-08 11:30:00,6.08,6.09,6.07,6.09,30400.0,3.8,3.8063,3.7938,3.8063,30400.0
2004-03-08 12:00:00,6.09,6.09,6.07,6.07,126400.0,3.8063,3.8063,3.7938,3.7938,126400.0
2004-03-08 12:30:00,6.07,6.07,6.03,6.04,213600.0,3.7938,3.7938,3.7688,3.775,213600.0
2004-03-08 13:00:00,6.04,6.04,6.04,6.04,96800.0,3.775,3.775,3.775,3.775,96800.0
2004-03-08 13:30:00,6.04,6.04,6.02,6.03,226400.0,3.775,3.775,3.7625,3.7688,226400.0
2004-03-08 14:00:00,6.03,6.03,5.99,5.99,356800.0,3.7688,3.7688,3.7438,3.7438,356800.0
2004-03-08 14:30:00,5.99,6.04,5.98,6.03,260800.0,3.7438,3.775,3.7375,3.7688,260800.0
2004-03-08 15:00:00,6.03,6.04,6.03,6.03,172800.0,3.7688,3.775,3.7688,3.7688,172800.0
2004-03-08 15:30:00,6.03,6.04,6.01,6.04,522400.0,3.7688,3.775,3.7563,3.775,522400.0
2004-03-09 09:30:00,5.98,6.03,5.94,5.97,485600.0,3.7375,3.7688,3.7125,3.7313,485600.0
2004-03-09 10:00:00,5.97,5.98,5.96,5.96,237600.0,3.7313,3.7375,3.725,3.725,237600.0
2004-03-09 10:30:00,5.96,5.97,5.95,5.97,531200.0,3.725,3.7313,3.7188,3.7313,531200.0
2004-03-09 11:00:00,5.98,5.98,5.97,5.97,106400.0,3.7375,3.7375,3.7313,3.7313,106400.0
2004-03-09 11:30:00,5.97,5.98,5.97,5.97,152000.0,3.7313,3.7375,3.7313,3.7313,152000.0
2004-03-09 12:00:00,5.97,5.97,5.97,5.97,100000.0,3.7313,3.7313,3.7313,3.7313,100000.0
2004-03-09 12:30:00,5.97,6.0,5.97,5.97,182400.0,3.7313,3.75,3.7313,3.7313,182400.0
2004-03-09 13:00:00,5.98,5.98,5.95,5.98,208000.0,3.7375,3.7375,3.7188,3.7375,208000.0
2004-03-09 13:30:00,5.97,5.99,5.96,5.96,96800.0,3.7313,3.7438,3.725,3.725,96800.0
2004-03-09 14:00:00,5.96,5.99,5.94,5.95,184000.0,3.725,3.7438,3.7125,3.7188,184000.0
2004-03-09 14:30:00,5.96,5.96,5.95,5.95,363200.0,3.725,3.725,3.7188,3.7188,363200.0
2004-03-09 15:00:00,5.95,5.96,5.94,5.96,348000.0,3.7188,3.725,3.7125,3.725,348000.0
2004-03-09 15:30:00,5.96,5.96,5.94,5.94,1692000.0,3.725,3.725,3.7125,3.7125,1692000.0
2004-03-10 09:30:00,5.91,5.92,5.8,5.81,469600.0,3.6938,3.7,3.625,3.6313,469600.0
2004-03-10 10:00:00,5.81,5.83,5.77,5.83,660800.0,3.6313,3.6438,3.6063,3.6438,660800.0
2004-03-10 10:30:00,5.83,5.87,5.83,5.86,328000.0,3.6438,3.6688,3.6438,3.6625,328000.0
2004-03-10 11:00:00,5.86,5.87,5.85,5.85,305600.0,3.6625,3.6688,3.6563,3.6563,305600.0
2004-03-10 11:30:00,5.85,5.85,5.81,5.84,253600.0,3.6563,3.6563,3.6313,3.65,253600.0
2004-03-10 12:00:00,5.83,5.84,5.81,5.82,211200.0,3.6438,3.65,3.6313,3.6375,211200.0
2004-03-10 12:30:00,5.82,5.83,5.81,5.81,104000.0,3.6375,3.6438,3.6313,3.6313,104000.0
2004-03-10 13:00:00,5.81,5.81,5.78,5.79,196800.0,3.6313,3.6313,3.6125,3.6188,196800.0
2004-03-10 13:30:00,5.79,5.8,5.78,5.78,497600.0,3.6188,3.625,3.6125,3.6125,497600.0
2004-03-10 14:00:00,5.78,5.79,5.76,5.76,452800.0,3.6125,3.6188,3.6,3.6,452800.0
2004-03-10 14:30:00,5.77,5.79,5.75,5.75,290400.0,3.6063,3.6188,3.5938,3.5938,290400.0
2004-03-10 15:00:00,5.76,5.76,5.74,5.75,324800.0,3.6,3.6,3.5875,3.5938,324800.0
2004-03-10 15:30:00,5.74,5.75,5.71,5.71,663200.0,3.5875,3.5938,3.5688,3.5688,663200.0
2004-03-11 09:30:00,5.69,5.71,5.61,5.68,466400.0,3.5563,3.5688,3.5063,3.55,466400.0
2004-03-11 10:00:00,5.68,5.71,5.67,5.69,557600.0,3.55,3.5688,3.5438,3.5563,557600.0
2004-03-11 10:30:00,5.69,5.69,5.63,5.64,280800.0,3.5563,3.5563,3.5188,3.525,280800.0
2004-03-11 11:00:00,5.63,5.65,5.63,5.63,817600.0,3.5188,3.5313,3.5188,3.5188,817600.0
2004-03-11 11:30:00,5.64,5.64,5.63,5.63,337600.0,3.525,3.525,3.5188,3.5188,337600.0
2004-03-11 12:00:00,5.63,5.65,5.63,5.65,328800.0,3.5188,3.5313,3.5188,3.5313,328800.0
2004-03-11 12:30:00,5.65,5.65,5.63,5.63,270400.0,3.5313,3.5313,3.5188,3.5188,270400.0
2004-03-11 13:00:00,5.63,5.64,5.62,5.63,374400.0,3.5188,3.525,3.5125,3.5188,374400.0
2004-03-11 13:30:00,5.63,5.63,5.62,5.63,446400.0,3.5188,3.5188,3.5125,3.5188,446400.0
2004-03-11 14:00:00,5.63,5.65,5.62,5.64,512000.0,3.5188,3.5313,3.5125,3.525,512000.0
2004-03-11 14:30:00,5.64,5.64,5.57,5.59,757600.0,3.525,3.525,3.4813,3.4938,757600.0
2004-03-11 15:00:00,5.6,5.62,5.58,5.61,613600.0,3.5,3.5125,3.4875,3.5063,613600.0
2004-03-11 15:30:00,5.6,5.64,5.58,5.58,838400.0,3.5,3.525,3.4875,3.4875,838400.0
2004-03-12 09:30:00,5.61,5.64,5.59,5.62,402400.0,3.5063,3.525,3.4938,3.5125,402400.0
2004-03-12 10:00:00,5.61,5.62,5.53,5.55,364000.0,3.5063,3.5125,3.4563,3.4688,364000.0
2004-03-12 10:30:00,5.55,5.57,5.49,5.5,824000.0,3.4688,3.4813,3.4313,3.4375,824000.0
2004-03-12 11:00:00,5.5,5.51,5.49,5.51,387200.0,3.4375,3.4438,3.4313,3.4438,387200.0
2004-03-12 11:30:00,5.51,5.54,5.51,5.54,376000.0,3.4438,3.4625,3.4438,3.4625,376000.0
2004-03-12 12:00:00,5.53,5.53,5.51,5.52,220000.0,3.4563,3.4563,3.4438,3.45,220000.0
2004-03-12 12:30:00,5.52,5.52,5.48,5.5,255200.0,3.45,3.45,3.425,3.4375,255200.0
2004-03-12 13:00:00,5.5,5.51,5.49,5.49,289600.0,3.4375,3.4438,3.4313,3.4313,289600.0
2004-03-12 13:30:00,5.5,5.54,5.5,5.52,581600.0,3.4375,3.4625,3.4375,3.45,581600.0
2004-03-12 14:00:00,5.52,5.54,5.51,5.51,328000.0,3.45,3.4625,3.4438,3.4438,328000.0
2004-03-12 14:30:00,5.51,5.53,5.51,5.52,502400.0,3.4438,3.4563,3.4438,3.45,502400.0
2004-03-12 15:00:00,5.52,5.55,5.52,5.54,912000.0,3.45,3.4688,3.45,3.4625,912000.0
2004-03-12 15:30:00,5.54,5.59,5.54,5.59,1564000.0,3.4625,3.4938,3.4625,3.4938,1564000.0
2004-03-15 09:30:00,5.57,5.71,5.56,5.71,1108800.0,3.4813,3.5688,3.475,3.5688,1108800.0
2004-03-15 10:00:00,5.71,5.82,5.71,5.78,910400.0,3.5688,3.6375,3.5688,3.6125,910400.0
2004-03-15 10:30:00,5.78,5.81,5.71,5.71,551200.0,3.6125,3.6313,3.5688,3.5688,551200.0
2004-03-15 11:00:00,5.71,5.82,5.71,5.82,353600.0,3.5688,3.6375,3.5688,3.6375,353600.0
2004-03-15 11:30:00,5.82,5.83,5.79,5.79,325600.0,3.6375,3.6438,3.6188,3.6188,325600.0
2004-03-15 12:00:00,5.79,5.81,5.77,5.8,248800.0,3.6188,3.6313,3.6063,3.625,248800.0
2004-03-15 12:30:00,5.8,5.82,5.78,5.82,304000.0,3.625,3.6375,3.6125,3.6375,304000.0
2004-03-15 13:00:00,5.82,5.84,5.8,5.82,806400.0,3.6375,3.65,3.625,3.6375,806400.0
2004-03-15 13:30:00,5.82,5.89,5.82,5.88,917600.0,3.6375,3.6813,3.6375,3.675,917600.0
2004-03-15 14:00:00,5.88,5.91,5.88,5.89,633600.0,3.675,3.6938,3.675,3.6813,633600.0
2004-03-15 14:30:00,5.89,5.91,5.86,5.88,489600.0,3.6813,3.6938,3.6625,3.675,489600.0
2004-03-15 15:00:00,5.88,5.89,5.87,5.88,1150400.0,3.675,3.6813,3.6688,3.675,1150400.0
2004-03-15 15:30:00,5.87,5.9,5.86,5.88,2092800.0,3.6688,3.6875,3.6625,3.675,2092800.0
2004-03-16 09:30:00,5.91,5.99,5.9,5.97,412000.0,3.6938,3.7438,3.6875,3.7313,412000.0
2004-03-16 10:00:00,5.97,5.98,5.93,5.97,784800.0,3.7313,3.7375,3.7063,3.7313,784800.0
2004-03-16 10:30:00,5.98,6.03,5.97,6.01,593600.0,3.7375,3.7688,3.7313,3.7563,593600.0
2004-03-16 11:00:00,6.01,6.02,6.0,6.01,410400.0,3.7563,3.7625,3.75,3.7563,410400.0
2004-03-16 11:30:00,6.01,6.04,6.0,6.03,633600.0,3.7563,3.775,3.75,3.7688,633600.0
2004-03-16 12:00:00,6.03,6.04,6.0,6.01,264800.0,3.7688,3.775,3.75,3.7563,264800.0
2004-03-16 12:30:00,6.01,6.02,6.0,6.01,278400.0,3.7563,3.7625,3.75,3.7563,278400.0
2004-03-16 13:00:00,6.01,6.04,6.0,6.02,323200.0,3.7563,3.775,3.75,3.7625,323200.0
2004-03-16 13:30:00,6.02,6.02,6.0,6.0,184800.0,3.7625,3.7625,3.75,3.75,184800.0
2004-03-16 14:00:00,6.0,6.04,5.99,6.01,509600.0,3.75,3.775,3.7438,3.7563,509600.0
2004-03-16 14:30:00,6.01,6.02,5.98,6.0,859200.0,3.7563,3.7625,3.7375,3.75,859200.0
2004-03-16 15:00:00,5.99,6.02,5.98,6.0,712800.0,3.7438,3.7625,3.7375,3.75,712800.0
2004-03-16 15:30:00,6.0,6.03,5.99,5.99,731200.0,3.75,3.7688,3.7438,3.7438,731200.0
2004-03-17 09:30:00,6.0,6.06,5.96,6.06,445600.0,3.75,3.7875,3.725,3.7875,445600.0
2004-03-17 10:00:00,6.06,6.08,6.05,6.06,355200.0,3.7875,3.8,3.7813,3.7875,355200.0
2004-03-17 10:30:00,6.06,6.07,6.04,6.05,436800.0,3.7875,3.7938,3.775,3.7813,436800.0
2004-03-17 11:00:00,6.05,6.1,6.05,6.1,385600.0,3.7813,3.8125,3.7813,3.8125,385600.0
2004-03-17 11:30:00,6.1,6.1,6.09,6.09,133600.0,3.8125,3.8125,3.8063,3.8063,133600.0
2004-03-17 12:00:00,6.09,6.1,6.08,6.09,181600.0,3.8063,3.8125,3.8,3.8063,181600.0
2004-03-17 12:30:00,6.09,6.1,6.09,6.09,85600.0,3.8063,3.8125,3.8063,3.8063,85600.0
2004-03-17 13:00:00,6.09,6.11,6.09,6.1,240800.0,3.8063,3.8188,3.8063,3.8125,240800.0
2004-03-17 13:30:00,6.1,6.1,6.09,6.09,96000.0,3.8125,3.8125,3.8063,3.8063,96000.0
2004-03-17 14:00:00,6.09,6.11,6.09,6.09,127200.0,3.8063,3.8188,3.8063,3.8063,127200.0
2004-03-17 14:30:00,6.09,6.1,6.09,6.1,330400.0,3.8063,3.8125,3.8063,3.8125,330400.0
2004-03-17 15:00:00,6.1,6.1,6.09,6.09,304000.0,3.8125,3.8125,3.8063,3.8063,304000.0
2004-03-17 15:30:00,6.09,6.1,6.08,6.1,680000.0,3.8063,3.8125,3.8,3.8125,680000.0
2004-03-18 09:30:00,6.07,6.11,6.04,6.05,287200.0,3.7938,3.8188,3.775,3.7813,287200.0
2004-03-18 10:00:00,6.06,6.06,6.0,6.03,201600.0,3.7875,3.7875,3.75,3.7688,201600.0
2004-03-18 10:30:00,6.03,6.04,6.0,6.01,169600.0,3.7688,3.775,3.75,3.7563,169600.0
2004-03-18 11:00:00,6.01,6.02,6.0,6.01,195200.0,3.7563,3.7625,3.75,3.7563,195200.0
2004-03-18 11:30:00,6.02,6.03,6.01,6.02,80000.0,3.7625,3.7688,3.7563,3.7625,80000.0
2004-03-18 12:00:00,6.01,6.01,5.96,5.97,304800.0,3.7563,3.7563,3.725,3.7313,304800.0
2004-03-18 12:30:00,5.98,6.02,5.96,6.01,259200.0,3.7375,3.7625,3.725,3.7563,259200.0
2004-03-18 13:00:00,6.01,6.06,6.0,6.01,310400.0,3.7563,3.7875,3.75,3.7563,310400.0
2004-03-18 13:30:00,6.04,6.04,6.0,6.03,115200.0,3.775,3.775,3.75,3.7688,115200.0
2004-03-18 14:00:00,6.02,6.03,5.99,6.01,199200.0,3.7625,3.7688,3.7438,3.7563,199200.0
2004-03-18 14:30:00,6.01,6.06,6.01,6.03,226400.0,3.7563,3.7875,3.7563,3.7688,226400.0
2004-03-18 15:00:00,6.02,6.07,6.02,6.07,152800.0,3.7625,3.7938,3.7625,3.7938,152800.0
2004-03-18 15:30:00,6.07,6.08,6.03,6.03,281600.0,3.7938,3.8,3.7688,3.7688,281600.0
2004-03-19 09:30:00,6.04,6.06,5.96,6.0,372000.0,3.775,3.7875,3.725,3.75,372000.0
2004-03-19 10:00:00,6.0,6.01,5.98,6.0,178400.0,3.75,3.7563,3.7375,3.75,178400.0
2004-03-19 10:30:00,6.0,6.03,5.98,6.01,93600.0,3.75,3.7688,3.7375,3.7563,93600.0
2004-03-19 11:00:00,6.0,6.01,6.0,6.0,64000.0,3.75,3.7563,3.75,3.75,64000.0
2004-03-19 11:30:00,6.01,6.04,6.0,6.04,151200.0,3.7563,3.775,3.75,3.775,151200.0
2004-03-19 12:00:00,6.04,6.05,6.03,6.03,49600.0,3.775,3.7813,3.7688,3.7688,49600.0
2004-03-19 12:30:00,6.04,6.05,6.02,6.03,76800.0,3.775,3.7813,3.7625,3.7688,76800.0
2004-03-19 13:00:00,6.03,6.05,6.0,6.0,126400.0,3.7688,3.7813,3.75,3.75,126400.0
2004-03-19 13:30:00,6.0,6.01,6.0,6.01,55200.0,3.75,3.7563,3.75,3.7563,55200.0
2004-03-19 14:00:00,6.01,6.03,6.0,6.01,46400.0,3.7563,3.7688,3.75,3.7563,46400.0
2004-03-19 14:30:00,6.02,6.03,5.99,6.0,102400.0,3.7625,3.7688,3.7438,3.75,102400.0
2004-03-19 15:00:00,6.0,6.0,5.98,5.99,181600.0,3.75,3.75,3.7375,3.7438,181600.0
2004-03-19 15:30:00,6.0,6.0,5.98,5.98,328800.0,3.75,3.75,3.7375,3.7375,328800.0
2004-03-22 09:30:00,5.96,6.0,5.93,5.93,300800.0,3.725,3.75,3.7063,3.7063,300800.0
2004-03-22 10:00:00,5.93,5.94,5.91,5.91,476800.0,3.7063,3.7125,3.6938,3.6938,476800.0
2004-03-22 10:30:00,5.91,5.97,5.89,5.97,351200.0,3.6938,3.7313,3.6813,3.7313,351200.0
2004-03-22 11:00:00,5.97,5.97,5.92,5.95,187200.0,3.7313,3.7313,3.7,3.7188,187200.0
2004-03-22 11:30:00,5.94,5.94,5.92,5.94,119200.0,3.7125,3.7125,3.7,3.7125,119200.0
2004-03-22 12:00:00,5.93,5.93,5.91,5.92,184800.0,3.7063,3.7063,3.6938,3.7,184800.0
2004-03-22 12:30:00,5.93,5.95,5.93,5.94,37600.0,3.7063,3.7188,3.7063,3.7125,37600.0
2004-03-22 13:00:00,5.94,5.96,5.93,5.96,204800.0,3.7125,3.725,3.7063,3.725,204800.0
2004-03-22 13:30:00,5.96,5.98,5.95,5.97,156000.0,3.725,3.7375,3.7188,3.7313,156000.0
2004-03-22 14:00:00,5.97,5.97,5.93,5.96,133600.0,3.7313,3.7313,3.7063,3.725,133600.0
2004-03-22 14:30:00,5.96,5.99,5.95,5.96,195200.0,3.725,3.7438,3.7188,3.725,195200.0
2004-03-22 15:00:00,5.96,5.98,5.94,5.96,308000.0,3.725,3.7375,3.7125,3.725,308000.0
2004-03-22 15:30:00,5.95,5.98,5.93,5.96,336800.0,3.7188,3.7375,3.7063,3.725,336800.0
2004-03-23 09:30:00,6.02,6.04,5.95,6.01,288800.0,3.7625,3.775,3.7188,3.7563,288800.0
2004-03-23 10:00:00,6.01,6.02,5.99,6.0,198400.0,3.7563,3.7625,3.7438,3.75,198400.0
2004-03-23 10:30:00,6.0,6.0,5.92,5.93,595200.0,3.75,3.75,3.7,3.7063,595200.0
2004-03-23 11:00:00,5.94,5.96,5.92,5.92,180000.0,3.7125,3.725,3.7,3.7,180000.0
2004-03-23 11:30:00,5.93,5.96,5.9,5.95,120000.0,3.7063,3.725,3.6875,3.7188,120000.0
2004-03-23 12:00:00,5.94,5.96,5.9,5.92,183200.0,3.7125,3.725,3.6875,3.7,183200.0
2004-03-23 12:30:00,5.92,5.96,5.9,5.96,112800.0,3.7,3.725,3.6875,3.725,112800.0
2004-03-23 13:00:00,5.95,5.98,5.95,5.97,122400.0,3.7188,3.7375,3.7188,3.7313,122400.0
2004-03-23 13:30:00,5.97,6.0,5.97,5.97,179200.0,3.7313,3.75,3.7313,3.7313,179200.0
2004-03-23 14:00:00,5.97,5.99,5.96,5.96,140800.0,3.7313,3.7438,3.725,3.725,140800.0
2004-03-23 14:30:00,5.97,6.0,5.96,5.99,185600.0,3.7313,3.75,3.725,3.7438,185600.0
2004-03-23 15:00:00,5.99,6.0,5.97,6.0,236800.0,3.7438,3.75,3.7313,3.75,236800.0
2004-03-23 15:30:00,5.99,6.0,5.96,5.98,572000.0,3.7438,3.75,3.725,3.7375,572000.0
2004-03-24 10:00:00,6.0,6.01,5.98,5.98,49600.0,3.75,3.7563,3.7375,3.7375,49600.0
2004-03-24 10:30:00,5.98,6.0,5.95,5.96,216800.0,3.7375,3.75,3.7188,3.725,216800.0
2004-03-24 11:00:00,5.95,6.03,5.9,6.01,245600.0,3.7188,3.7688,3.6875,3.7563,245600.0
2004-03-24 11:30:00,6.02,6.03,5.96,5.97,243200.0,3.7625,3.7688,3.725,3.7313,243200.0
2004-03-24 12:00:00,5.98,6.0,5.97,6.0,164800.0,3.7375,3.75,3.7313,3.75,164800.0
2004-03-24 12:30:00,6.0,6.02,5.97,5.97,175200.0,3.75,3.7625,3.7313,3.7313,175200.0
2004-03-24 13:00:00,5.97,5.99,5.95,5.99,83200.0,3.7313,3.7438,3.7188,3.7438,83200.0
2004-03-24 13:30:00,5.99,6.02,5.95,6.02,160000.0,3.7438,3.7625,3.7188,3.7625,160000.0
2004-03-24 14:00:00,6.01,6.03,6.0,6.03,194400.0,3.7563,3.7688,3.75,3.7688,194400.0
2004-03-24 14:30:00,6.03,6.03,6.0,6.01,161600.0,3.7688,3.7688,3.75,3.7563,161600.0
2004-03-24 15:00:00,6.01,6.02,5.97,5.99,272800.0,3.7563,3.7625,3.7313,3.7438,272800.0
2004-03-24 15:30:00,5.99,6.01,5.97,6.01,596800.0,3.7438,3.7563,3.7313,3.7563,596800.0
2004-03-25 09:30:00,6.04,6.08,6.03,6.04,260800.0,3.775,3.8,3.7688,3.775,260800.0
2004-03-25 10:00:00,6.04,6.08,6.03,6.07,332800.0,3.775,3.8,3.7688,3.7938,332800.0
2004-03-25 10:30:00,6.08,6.11,6.05,6.09,271200.0,3.8,3.8188,3.7813,3.8063,271200.0
2004-03-25 11:00:00,6.1,6.13,6.09,6.13,182400.0,3.8125,3.8313,3.8063,3.8313,182400.0
2004-03-25 11:30:00,6.12,6.13,6.11,6.12,145600.0,3.825,3.8313,3.8188,3.825,145600.0
2004-03-25 12:00:00,6.12,6.17,6.11,6.17,403200.0,3.825,3.8563,3.8188,3.8563,403200.0
2004-03-25 12:30:00,6.16,6.16,6.12,6.12,264000.0,3.85,3.85,3.825,3.825,264000.0
2004-03-25 13:00:00,6.12,6.17,6.12,6.16,142400.0,3.825,3.8563,3.825,3.85,142400.0
2004-03-25 13:30:00,6.16,6.17,6.13,6.17,138400.0,3.85,3.8563,3.8313,3.8563,138400.0
2004-03-25 14:00:00,6.17,6.18,6.16,6.18,127200.0,3.8563,3.8625,3.85,3.8625,127200.0
2004-03-25 14:30:00,6.18,6.24,6.18,6.22,571200.0,3.8625,3.9,3.8625,3.8875,571200.0
2004-03-25 15:00:00,6.22,6.25,6.21,6.25,340000.0,3.8875,3.9063,3.8813,3.9063,340000.0
2004-03-25 15:30:00,6.25,6.27,6.23,6.26,534400.0,3.9063,3.9188,3.8938,3.9125,534400.0
2004-03-26 09:30:00,6.26,6.27,6.23,6.26,312000.0,3.9125,3.9188,3.8938,3.9125,312000.0
2004-03-26 10:00:00,6.26,6.26,6.16,6.21,369600.0,3.9125,3.9125,3.85,3.8813,369600.0
2004-03-26 10:30:00,6.21,6.23,6.18,6.22,350400.0,3.8813,3.8938,3.8625,3.8875,350400.0
2004-03-26 11:00:00,6.23,6.24,6.22,6.23,117600.0,3.8938,3.9,3.8875,3.8938,117600.0
2004-03-26 11:30:00,6.24,6.26,6.24,6.25,223200.0,3.9,3.9125,3.9,3.9063,223200.0
2004-03-26 12:00:00,6.25,6.26,6.25,6.26,185600.0,3.9063,3.9125,3.9063,3.9125,185600.0
2004-03-26 12:30:00,6.25,6.27,6.25,6.27,146400.0,3.9063,3.9188,3.9063,3.9188,146400.0
2004-03-26 13:00:00,6.27,6.29,6.26,6.28,200000.0,3.9188,3.9313,3.9125,3.925,200000.0
2004-03-26 13:30:00,6.28,6.28,6.25,6.26,345600.0,3.925,3.925,3.9063,3.9125,345600.0
2004-03-26 14:00:00,6.26,6.28,6.25,6.25,364800.0,3.9125,3.925,3.9063,3.9063,364800.0
2004-03-26 14:30:00,6.25,6.26,6.24,6.24,286400.0,3.9063,3.9125,3.9,3.9,286400.0
2004-03-26 15:00:00,6.24,6.27,6.24,6.24,243200.0,3.9,3.9188,3.9,3.9,243200.0
2004-03-26 15:30:00,6.24,6.26,6.23,6.24,674400.0,3.9,3.9125,3.8938,3.9,674400.0
2004-03-29 09:30:00,6.24,6.34,6.21,6.33,551200.0,3.9,3.9625,3.8813,3.9563,551200.0
2004-03-29 10:00:00,6.33,6.41,6.33,6.41,729600.0,3.9563,4.0063,3.9563,4.0063,729600.0
2004-03-29 10:30:00,6.41,6.43,6.39,6.4,132800.0,4.0063,4.0188,3.9938,4.0,132800.0
2004-03-29 11:00:00,6.4,6.4,6.34,6.36,190400.0,4.0,4.0,3.9625,3.975,190400.0
2004-03-29 11:30:00,6.36,6.37,6.34,6.35,90400.0,3.975,3.9813,3.9625,3.9688,90400.0
2004-03-29 12:00:00,6.36,6.37,6.35,6.35,84000.0,3.975,3.9813,3.9688,3.9688,84000.0
2004-03-29 12:30:00,6.35,6.36,6.35,6.36,66400.0,3.9688,3.975,3.9688,3.975,66400.0
2004-03-29 13:00:00,6.36,6.38,6.35,6.38,52800.0,3.975,3.9875,3.9688,3.9875,52800.0
2004-03-29 13:30:00,6.37,6.39,6.36,6.36,64000.0,3.9813,3.9938,3.975,3.975,64000.0
2004-03-29 14:00:00,6.36,6.38,6.35,6.36,90400.0,3.975,3.9875,3.9688,3.975,90400.0
2004-03-29 14:30:00,6.36,6.36,6.33,6.35,300000.0,3.975,3.975,3.9563,3.9688,300000.0
2004-03-29 15:00:00,6.35,6.35,6.32,6.34,298400.0,3.9688,3.9688,3.95,3.9625,298400.0
2004-03-29 15:30:00,6.34,6.39,6.31,6.38,676000.0,3.9625,3.9938,3.9438,3.9875,676000.0
2004-03-30 09:30:00,6.36,6.41,6.35,6.41,540000.0,3.975,4.0063,3.9688,4.0063,540000.0
2004-03-30 10:00:00,6.41,6.43,6.4,6.41,112000.0,4.0063,4.0188,4.0,4.0063,112000.0
2004-03-30 10:30:00,6.41,6.44,6.4,6.44,184000.0,4.0063,4.025,4.0,4.025,184000.0
2004-03-30 11:00:00,6.44,6.48,6.43,6.47,123200.0,4.025,4.05,4.0188,4.0438,123200.0
2004-03-30 11:30:00,6.46,6.47,6.43,6.43,98400.0,4.0375,4.0438,4.0188,4.0188,98400.0
2004-03-30 12:00:00,6.43,6.44,6.41,6.43,136000.0,4.0188,4.025,4.0063,4.0188,136000.0
2004-03-30 12:30:00,6.42,6.43,6.39,6.41,192000.0,4.0125,4.0188,3.9938,4.0063,192000.0
2004-03-30 13:00:00,6.41,6.43,6.41,6.43,42400.0,4.0063,4.0188,4.0063,4.0188,42400.0
2004-03-30 13:30:00,6.43,6.43,6.42,6.43,54400.0,4.0188,4.0188,4.0125,4.0188,54400.0
2004-03-30 14:00:00,6.43,6.43,6.41,6.42,176000.0,4.0188,4.0188,4.0063,4.0125,176000.0
2004-03-30 14:30:00,6.43,6.44,6.42,6.43,86400.0,4.0188,4.025,4.0125,4.0188,86400.0
2004-03-30 15:00:00,6.43,6.46,6.42,6.43,157600.0,4.0188,4.0375,4.0125,4.0188,157600.0
2004-03-30 15:30:00,6.43,6.45,6.4,6.45,579200.0,4.0188,4.0313,4.0,4.0313,579200.0
2004-03-31 09:30:00,6.67,6.79,6.6,6.64,1565600.0,4.1688,4.2438,4.125,4.15,1565600.0
2004-03-31 10:00:00,6.64,6.65,6.55,6.64,643200.0,4.15,4.1563,4.0938,4.15,643200.0
2004-03-31 10:30:00,6.64,6.71,6.64,6.7,594400.0,4.15,4.1938,4.15,4.1875,594400.0
2004-03-31 11:00:00,6.7,6.7,6.68,6.7,432000.0,4.1875,4.1875,4.175,4.1875,432000.0
2004-03-31 11:30:00,6.7,6.71,6.68,6.69,194400.0,4.1875,4.1938,4.175,4.1813,194400.0
2004-03-31 12:00:00,6.69,6.69,6.65,6.67,206400.0,4.1813,4.1813,4.1563,4.1688,206400.0
2004-03-31 12:30:00,6.67,6.68,6.66,6.67,134400.0,4.1688,4.175,4.1625,4.1688,134400.0
2004-03-31 13:00:00,6.67,6.68,6.66,6.67,178400.0,4.1688,4.175,4.1625,4.1688,178400.0
2004-03-31 13:30:00,6.67,6.67,6.62,6.63,208000.0,4.1688,4.1688,4.1375,4.1438,208000.0
2004-03-31 14:00:00,6.63,6.68,6.62,6.68,260800.0,4.1438,4.175,4.1375,4.175,260800.0
2004-03-31 14:30:00,6.68,6.69,6.67,6.68,456800.0,4.175,4.1813,4.1688,4.175,456800.0
2004-03-31 15:00:00,6.68,6.69,6.66,6.68,441600.0,4.175,4.1813,4.1625,4.175,441600.0
2004-03-31 15:30:00,6.68,6.71,6.66,6.69,1169600.0,4.175,4.1938,4.1625,4.1813,1169600.0
2004-04-01 09:30:00,6.71,6.73,6.62,6.65,455200.0,4.1938,4.2063,4.1375,4.1563,455200.0
2004-04-01 10:00:00,6.65,6.69,6.65,6.67,343200.0,4.1563,4.1813,4.1563,4.1688,343200.0
2004-04-01 10:30:00,6.67,6.67,6.65,6.66,265600.0,4.1688,4.1688,4.1563,4.1625,265600.0
2004-04-01 11:00:00,6.65,6.67,6.57,6.59,545600.0,4.1563,4.1688,4.1063,4.1188,545600.0
2004-04-01 11:30:00,6.58,6.58,6.56,6.57,196800.0,4.1125,4.1125,4.1,4.1063,196800.0
2004-04-01 12:00:00,6.58,6.58,6.56,6.57,218400.0,4.1125,4.1125,4.1,4.1063,218400.0
2004-04-01 12:30:00,6.57,6.57,6.51,6.51,276800.0,4.1063,4.1063,4.0688,4.0688,276800.0
2004-04-01 13:00:00,6.51,6.54,6.49,6.52,264000.0,4.0688,4.0875,4.0563,4.075,264000.0
2004-04-01 13:30:00,6.52,6.52,6.5,6.5,175200.0,4.075,4.075,4.0625,4.0625,175200.0
2004-04-01 14:00:00,6.5,6.51,6.49,6.5,400800.0,4.0625,4.0688,4.0563,4.0625,400800.0
2004-04-01 14:30:00,6.5,6.52,6.49,6.5,442400.0,4.0625,4.075,4.0563,4.0625,442400.0
2004-04-01 15:00:00,6.5,6.54,6.49,6.49,376800.0,4.0625,4.0875,4.0563,4.0563,376800.0
2004-04-01 15:30:00,6.49,6.53,6.49,6.53,600000.0,4.0563,4.0813,4.0563,4.0813,600000.0
2004-04-02 09:30:00,6.61,6.67,6.58,6.65,580000.0,4.1313,4.1688,4.1125,4.1563,580000.0
2004-04-02 10:00:00,6.66,6.66,6.54,6.55,492800.0,4.1625,4.1625,4.0875,4.0938,492800.0
2004-04-02 10:30:00,6.55,6.56,6.49,6.49,621600.0,4.0938,4.1,4.0563,4.0563,621600.0
2004-04-02 11:00:00,6.5,6.51,6.4,6.42,907200.0,4.0625,4.0688,4.0,4.0125,907200.0
2004-04-02 11:30:00,6.42,6.44,6.4,6.42,397600.0,4.0125,4.025,4.0,4.0125,397600.0
2004-04-02 12:00:00,6.42,6.57,6.42,6.56,618400.0,4.0125,4.1063,4.0125,4.1,618400.0
2004-04-02 12:30:00,6.57,6.61,6.57,6.59,334400.0,4.1063,4.1313,4.1063,4.1188,334400.0
2004-04-02 13:00:00,6.6,6.64,6.6,6.63,374400.0,4.125,4.15,4.125,4.1438,374400.0
2004-04-02 13:30:00,6.63,6.67,6.63,6.67,290400.0,4.1438,4.1688,4.1438,4.1688,290400.0
2004-04-02 14:00:00,6.67,6.68,6.58,6.64,420000.0,4.1688,4.175,4.1125,4.15,420000.0
2004-04-02 14:30:00,6.64,6.66,6.6,6.62,244800.0,4.15,4.1625,4.125,4.1375,244800.0
2004-04-02 15:00:00,6.62,6.63,6.6,6.62,236800.0,4.1375,4.1438,4.125,4.1375,236800.0
2004-04-02 15:30:00,6.62,6.62,6.59,6.61,752800.0,4.1375,4.1375,4.1188,4.1313,752800.0
2004-04-05 09:30:00,6.67,6.78,6.66,6.77,562400.0,4.1688,4.2375,4.1625,4.2313,562400.0
2004-04-05 10:00:00,6.77,6.77,6.74,6.75,231200.0,4.2313,4.2313,4.2125,4.2188,231200.0
2004-04-05 10:30:00,6.75,6.76,6.74,6.75,163200.0,4.2188,4.225,4.2125,4.2188,163200.0
2004-04-05 11:00:00,6.75,6.75,6.72,6.73,123200.0,4.2188,4.2188,4.2,4.2063,123200.0
2004-04-05 11:30:00,6.73,6.74,6.71,6.74,29600.0,4.2063,4.2125,4.1938,4.2125,29600.0
2004-04-05 12:00:00,6.74,6.75,6.73,6.75,56800.0,4.2125,4.2188,4.2063,4.2188,56800.0
2004-04-05 12:30:00,6.75,6.75,6.74,6.75,140000.0,4.2188,4.2188,4.2125,4.2188,140000.0
2004-04-05 13:00:00,6.75,6.75,6.73,6.74,94400.0,4.2188,4.2188,4.2063,4.2125,94400.0
2004-04-05 13:30:00,6.74,6.74,6.73,6.74,88000.0,4.2125,4.2125,4.2063,4.2125,88000.0
2004-04-05 14:00:00,6.74,6.74,6.72,6.74,119200.0,4.2125,4.2125,4.2,4.2125,119200.0
2004-04-05 14:30:00,6.74,6.76,6.74,6.75,222400.0,4.2125,4.225,4.2125,4.2188,222400.0
2004-04-05 15:00:00,6.75,6.78,6.75,6.75,224800.0,4.2188,4.2375,4.2188,4.2188,224800.0
2004-04-05 15:30:00,6.75,6.8,6.74,6.79,591200.0,4.2188,4.25,4.2125,4.2438,591200.0
2004-04-06 09:30:00,6.78,6.82,6.76,6.78,328800.0,4.2375,4.2625,4.225,4.2375,328800.0
2004-04-06 10:00:00,6.78,6.82,6.77,6.78,271200.0,4.2375,4.2625,4.2313,4.2375,271200.0
2004-04-06 10:30:00,6.78,6.78,6.73,6.76,180800.0,4.2375,4.2375,4.2063,4.225,180800.0
2004-04-06 11:00:00,6.76,6.76,6.73,6.76,140000.0,4.225,4.225,4.2063,4.225,140000.0
2004-04-06 11:30:00,6.76,6.81,6.75,6.8,206400.0,4.225,4.2563,4.2188,4.25,206400.0
2004-04-06 12:00:00,6.8,6.81,6.79,6.79,89600.0,4.25,4.2563,4.2438,4.2438,89600.0
2004-04-06 12:30:00,6.79,6.8,6.79,6.79,76800.0,4.2438,4.25,4.2438,4.2438,76800.0
2004-04-06 13:00:00,6.8,6.81,6.79,6.81,344800.0,4.25,4.2563,4.2438,4.2563,344800.0
2004-04-06 13:30:00,6.81,6.81,6.79,6.79,206400.0,4.2563,4.2563,4.2438,4.2438,206400.0
2004-04-06 14:00:00,6.78,6.81,6.78,6.8,222400.0,4.2375,4.2563,4.2375,4.25,222400.0
2004-04-06 14:30:00,6.8,6.81,6.77,6.78,341600.0,4.25,4.2563,4.2313,4.2375,341600.0
2004-04-06 15:00:00,6.77,6.78,6.75,6.78,280000.0,4.2313,4.2375,4.2188,4.2375,280000.0
2004-04-06 15:30:00,6.78,6.79,6.76,6.76,383200.0,4.2375,4.2438,4.225,4.225,383200.0
2004-04-07 09:30:00,6.74,6.82,6.74,6.81,321600.0,4.2125,4.2625,4.2125,4.2563,321600.0
2004-04-07 10:00:00,6.82,6.82,6.79,6.81,126400.0,4.2625,4.2625,4.2438,4.2563,126400.0
2004-04-07 10:30:00,6.81,6.82,6.79,6.8,278400.0,4.2563,4.2625,4.2438,4.25,278400.0
2004-04-07 11:00:00,6.8,6.8,6.77,6.78,322400.0,4.25,4.25,4.2313,4.2375,322400.0
2004-04-07 11:30:00,6.78,6.78,6.76,6.77,276800.0,4.2375,4.2375,4.225,4.2313,276800.0
2004-04-07 12:00:00,6.77,6.78,6.76,6.77,162400.0,4.2313,4.2375,4.225,4.2313,162400.0
2004-04-07 12:30:00,6.77,6.78,6.77,6.77,297600.0,4.2313,4.2375,4.2313,4.2313,297600.0
2004-04-07 13:00:00,6.77,6.79,6.77,6.79,96800.0,4.2313,4.2438,4.2313,4.2438,96800.0
2004-04-07 13:30:00,6.79,6.8,6.77,6.78,163200.0,4.2438,4.25,4.2313,4.2375,163200.0
2004-04-07 14:00:00,6.78,6.8,6.77,6.8,91200.0,4.2375,4.25,4.2313,4.25,91200.0
2004-04-07 14:30:00,6.8,6.82,6.77,6.8,446400.0,4.25,4.2625,4.2313,4.25,446400.0
2004-04-07 15:00:00,6.8,6.82,6.78,6.79,720000.0,4.25,4.2625,4.2375,4.2438,720000.0
2004-04-07 15:30:00,6.8,6.8,6.75,6.76,465600.0,4.25,4.25,4.2188,4.225,465600.0
2004-04-08 09:30:00,6.8,6.84,6.79,6.8,162400.0,4.25,4.275,4.2438,4.25,162400.0
2004-04-08 10:00:00,6.81,6.81,6.75,6.78,513600.0,4.2563,4.2563,4.2188,4.2375,513600.0
2004-04-08 10:30:00,6.78,6.8,6.75,6.79,139200.0,4.2375,4.25,4.2188,4.2438,139200.0
2004-04-08 11:00:00,6.79,6.82,6.79,6.8,328000.0,4.2438,4.2625,4.2438,4.25,328000.0
2004-04-08 11:30:00,6.81,6.83,6.81,6.82,135200.0,4.2563,4.2688,4.2563,4.2625,135200.0
2004-04-08 12:00:00,6.83,6.84,6.82,6.82,48000.0,4.2688,4.275,4.2625,4.2625,48000.0
2004-04-08 12:30:00,6.84,6.84,6.81,6.81,47200.0,4.275,4.275,4.2563,4.2563,47200.0
2004-04-08 13:00:00,6.81,6.83,6.81,6.82,42400.0,4.2563,4.2688,4.2563,4.2625,42400.0
2004-04-08 13:30:00,6.82,6.82,6.8,6.8,42400.0,4.2625,4.2625,4.25,4.25,42400.0
2004-04-08 14:00:00,6.79,6.81,6.78,6.79,120000.0,4.2438,4.2563,4.2375,4.2438,120000.0
2004-04-08 14:30:00,6.79,6.8,6.78,6.8,327200.0,4.2438,4.25,4.2375,4.25,327200.0
2004-04-08 15:00:00,6.8,6.8,6.77,6.78,232000.0,4.25,4.25,4.2313,4.2375,232000.0
2004-04-08 15:30:00,6.78,6.81,6.77,6.78,322400.0,4.2375,4.2563,4.2313,4.2375,322400.0
2004-04-12 09:30:00,6.76,6.82,6.76,6.81,108800.0,4.225,4.2625,4.225,4.2563,108800.0
2004-04-12 10:00:00,6.82,6.87,6.8,6.84,183200.0,4.2625,4.2938,4.25,4.275,183200.0
2004-04-12 10:30:00,6.83,6.85,6.8,6.84,260800.0,4.2688,4.2813,4.25,4.275,260800.0
2004-04-12 11:00:00,6.84,6.84,6.81,6.82,72800.0,4.275,4.275,4.2563,4.2625,72800.0
2004-04-12 11:30:00,6.81,6.82,6.81,6.81,87200.0,4.2563,4.2625,4.2563,4.2563,87200.0
2004-04-12 12:00:00,6.82,6.82,6.8,6.8,92800.0,4.2625,4.2625,4.25,4.25,92800.0
2004-04-12 12:30:00,6.8,6.8,6.78,6.78,50400.0,4.25,4.25,4.2375,4.2375,50400.0
2004-04-12 13:00:00,6.78,6.78,6.77,6.78,184000.0,4.2375,4.2375,4.2313,4.2375,184000.0
2004-04-12 13:30:00,6.78,6.78,6.76,6.76,46400.0,4.2375,4.2375,4.225,4.225,46400.0
2004-04-12 14:00:00,6.76,6.8,6.76,6.78,185600.0,4.225,4.25,4.225,4.2375,185600.0
2004-04-12 14:30:00,6.78,6.8,6.77,6.79,255200.0,4.2375,4.25,4.2313,4.2438,255200.0
2004-04-12 15:00:00,6.79,6.82,6.78,6.82,108800.0,4.2438,4.2625,4.2375,4.2625,108800.0
2004-04-12 15:30:00,6.82,6.84,6.8,6.83,249600.0,4.2625,4.275,4.25,4.2688,249600.0
2004-04-13 09:30:00,6.91,7.1,6.89,7.05,1174400.0,4.3188,4.4375,4.3063,4.4063,1174400.0
2004-04-13 10:00:00,7.04,7.05,6.99,7.0,832800.0,4.4,4.4063,4.3688,4.375,832800.0
2004-04-13 10:30:00,7.0,7.0,6.97,6.97,255200.0,4.375,4.375,4.3563,4.3563,255200.0
2004-04-13 11:00:00,6.98,6.98,6.94,6.96,332000.0,4.3625,4.3625,4.3375,4.35,332000.0
2004-04-13 11:30:00,6.96,6.97,6.93,6.93,123200.0,4.35,4.3563,4.3313,4.3313,123200.0
2004-04-13 12:00:00,6.93,6.93,6.89,6.89,158400.0,4.3313,4.3313,4.3063,4.3063,158400.0
2004-04-13 12:30:00,6.89,6.89,6.86,6.87,140000.0,4.3063,4.3063,4.2875,4.2938,140000.0
2004-04-13 13:00:00,6.87,6.91,6.87,6.9,140000.0,4.2938,4.3188,4.2938,4.3125,140000.0
2004-04-13 13:30:00,6.9,6.91,6.89,6.91,366400.0,4.3125,4.3188,4.3063,4.3188,366400.0
2004-04-13 14:00:00,6.91,6.93,6.9,6.9,414400.0,4.3188,4.3313,4.3125,4.3125,414400.0
2004-04-13 14:30:00,6.91,6.92,6.89,6.9,1087200.0,4.3188,4.325,4.3063,4.3125,1087200.0
2004-04-13 15:00:00,6.9,6.93,6.89,6.91,252000.0,4.3125,4.3313,4.3063,4.3188,252000.0
2004-04-13 15:30:00,6.91,6.93,6.88,6.92,592800.0,4.3188,4.3313,4.3,4.325,592800.0
2004-04-14 09:30:00,6.86,6.91,6.83,6.9,347200.0,4.2875,4.3188,4.2688,4.3125,347200.0
2004-04-14 10:00:00,6.9,6.94,6.86,6.91,701600.0,4.3125,4.3375,4.2875,4.3188,701600.0
2004-04-14 10:30:00,6.91,6.94,6.91,6.92,168000.0,4.3188,4.3375,4.3188,4.325,168000.0
2004-04-14 11:00:00,6.92,6.98,6.91,6.97,153600.0,4.325,4.3625,4.3188,4.3563,153600.0
2004-04-14 11:30:00,6.97,6.97,6.93,6.95,117600.0,4.3563,4.3563,4.3313,4.3438,117600.0
2004-04-14 12:00:00,6.95,6.97,6.95,6.95,101600.0,4.3438,4.3563,4.3438,4.3438,101600.0
2004-04-14 12:30:00,6.95,6.97,6.94,6.97,124000.0,4.3438,4.3563,4.3375,4.3563,124000.0
2004-04-14 13:00:00,6.96,6.97,6.9,6.91,284800.0,4.35,4.3563,4.3125,4.3188,284800.0
2004-04-14 13:30:00,6.91,6.91,6.9,6.91,141600.0,4.3188,4.3188,4.3125,4.3188,141600.0
2004-04-14 14:00:00,6.91,6.91,6.9,6.9,202400.0,4.3188,4.3188,4.3125,4.3125,202400.0
2004-04-14 14:30:00,6.9,6.91,6.86,6.88,288000.0,4.3125,4.3188,4.2875,4.3,288000.0
2004-04-14 15:00:00,6.88,6.88,6.83,6.88,345600.0,4.3,4.3,4.2688,4.3,345600.0
2004-04-14 15:30:00,6.89,6.92,6.86,6.92,435200.0,4.3063,4.325,4.2875,4.325,435200.0
2004-04-15 09:30:00,6.94,6.95,6.89,6.92,576000.0,4.3375,4.3438,4.3063,4.325,576000.0
2004-04-15 10:00:00,6.92,6.94,6.91,6.93,242400.0,4.325,4.3375,4.3188,4.3313,242400.0
2004-04-15 10:30:00,6.93,6.93,6.86,6.86,162400.0,4.3313,4.3313,4.2875,4.2875,162400.0
2004-04-15 11:00:00,6.86,6.91,6.86,6.89,42400.0,4.2875,4.3188,4.2875,4.3063,42400.0
2004-04-15 11:30:00,6.89,6.92,6.87,6.92,62400.0,4.3063,4.325,4.2938,4.325,62400.0
2004-04-15 12:00:00,6.93,6.93,6.86,6.86,140800.0,4.3313,4.3313,4.2875,4.2875,140800.0
2004-04-15 12:30:00,6.85,6.85,6.82,6.84,320800.0,4.2813,4.2813,4.2625,4.275,320800.0
2004-04-15 13:00:00,6.84,6.84,6.82,6.82,132000.0,4.275,4.275,4.2625,4.2625,132000.0
2004-04-15 13:30:00,6.82,6.84,6.79,6.8,106400.0,4.2625,4.275,4.2438,4.25,106400.0
2004-04-15 14:00:00,6.79,6.79,6.72,6.73,422400.0,4.2438,4.2438,4.2,4.2063,422400.0
2004-04-15 14:30:00,6.72,6.74,6.71,6.74,584800.0,4.2,4.2125,4.1938,4.2125,584800.0
2004-04-15 15:00:00,6.74,6.74,6.72,6.74,622400.0,4.2125,4.2125,4.2,4.2125,622400.0
2004-04-15 15:30:00,6.74,6.83,6.74,6.79,756800.0,4.2125,4.2688,4.2125,4.2438,756800.0
2004-04-16 09:30:00,6.76,6.85,6.72,6.82,571200.0,4.225,4.2813,4.2,4.2625,571200.0
2004-04-16 10:00:00,6.82,6.88,6.82,6.88,418400.0,4.2625,4.3,4.2625,4.3,418400.0
2004-04-16 10:30:00,6.87,6.91,6.87,6.91,268000.0,4.2938,4.3188,4.2938,4.3188,268000.0
2004-04-16 11:00:00,6.91,6.91,6.86,6.87,211200.0,4.3188,4.3188,4.2875,4.2938,211200.0
2004-04-16 11:30:00,6.87,6.92,6.87,6.92,243200.0,4.2938,4.325,4.2938,4.325,243200.0
2004-04-16 12:00:00,6.91,6.93,6.9,6.92,122400.0,4.3188,4.3313,4.3125,4.325,122400.0
2004-04-16 12:30:00,6.92,6.93,6.91,6.93,154400.0,4.325,4.3313,4.3188,4.3313,154400.0
2004-04-16 13:00:00,6.93,6.93,6.9,6.91,277600.0,4.3313,4.3313,4.3125,4.3188,277600.0
2004-04-16 13:30:00,6.92,6.93,6.91,6.93,56000.0,4.325,4.3313,4.3188,4.3313,56000.0
2004-04-16 14:00:00,6.93,6.93,6.91,6.92,158400.0,4.3313,4.3313,4.3188,4.325,158400.0
2004-04-16 14:30:00,6.92,6.92,6.91,6.92,96000.0,4.325,4.325,4.3188,4.325,96000.0
2004-04-16 15:00:00,6.91,6.91,6.87,6.89,327200.0,4.3188,4.3188,4.2938,4.3063,327200.0
2004-04-16 15:30:00,6.89,6.92,6.87,6.9,1138400.0,4.3063,4.325,4.2938,4.3125,1138400.0
2004-04-19 09:30:00,6.88,6.9,6.81,6.85,201600.0,4.3,4.3125,4.2563,4.2813,201600.0
2004-04-19 10:00:00,6.85,6.86,6.82,6.83,265600.0,4.2813,4.2875,4.2625,4.2688,265600.0
2004-04-19 10:30:00,6.83,6.83,6.81,6.83,31200.0,4.2688,4.2688,4.2563,4.2688,31200.0
2004-04-19 11:00:00,6.82,6.85,6.81,6.84,122400.0,4.2625,4.2813,4.2563,4.275,122400.0
2004-04-19 11:30:00,6.84,6.85,6.84,6.85,76000.0,4.275,4.2813,4.275,4.2813,76000.0
2004-04-19 12:00:00,6.85,6.86,6.84,6.86,235200.0,4.2813,4.2875,4.275,4.2875,235200.0
2004-04-19 12:30:00,6.86,6.92,6.86,6.9,96800.0,4.2875,4.325,4.2875,4.3125,96800.0
2004-04-19 13:00:00,6.9,6.9,6.88,6.9,79200.0,4.3125,4.3125,4.3,4.3125,79200.0
2004-04-19 13:30:00,6.91,6.94,6.91,6.93,48800.0,4.3188,4.3375,4.3188,4.3313,48800.0
2004-04-19 14:00:00,6.93,6.93,6.9,6.91,56000.0,4.3313,4.3313,4.3125,4.3188,56000.0
2004-04-19 14:30:00,6.91,6.94,6.9,6.94,129600.0,4.3188,4.3375,4.3125,4.3375,129600.0
2004-04-19 15:00:00,6.95,6.96,6.94,6.96,104800.0,4.3438,4.35,4.3375,4.35,104800.0
2004-04-19 15:30:00,6.96,6.98,6.94,6.98,405600.0,4.35,4.3625,4.3375,4.3625,405600.0
2004-04-20 09:30:00,7.0,7.04,6.96,7.04,424000.0,4.375,4.4,4.35,4.4,424000.0
2004-04-20 10:00:00,7.03,7.05,7.0,7.0,222400.0,4.3938,4.4063,4.375,4.375,222400.0
2004-04-20 10:30:00,7.01,7.04,7.0,7.03,101600.0,4.3813,4.4,4.375,4.3938,101600.0
2004-04-20 11:00:00,7.04,7.08,7.02,7.06,423200.0,4.4,4.425,4.3875,4.4125,423200.0
2004-04-20 11:30:00,7.06,7.07,7.03,7.04,185600.0,4.4125,4.4188,4.3938,4.4,185600.0
2004-04-20 12:00:00,7.04,7.08,7.04,7.06,176000.0,4.4,4.425,4.4,4.4125,176000.0
2004-04-20 12:30:00,7.07,7.08,7.07,7.07,70400.0,4.4188,4.425,4.4188,4.4188,70400.0
2004-04-20 13:00:00,7.08,7.1,7.06,7.09,116000.0,4.425,4.4375,4.4125,4.4313,116000.0
2004-04-20 13:30:00,7.09,7.12,7.09,7.11,189600.0,4.4313,4.45,4.4313,4.4438,189600.0
2004-04-20 14:00:00,7.11,7.11,7.06,7.08,125600.0,4.4438,4.4438,4.4125,4.425,125600.0
2004-04-20 14:30:00,7.08,7.09,6.98,7.02,515200.0,4.425,4.4313,4.3625,4.3875,515200.0
2004-04-20 15:00:00,7.02,7.02,6.95,6.99,434400.0,4.3875,4.3875,4.3438,4.3688,434400.0
2004-04-20 15:30:00,6.99,7.01,6.92,6.92,666400.0,4.3688,4.3813,4.325,4.325,666400.0
2004-04-21 09:30:00,6.95,6.95,6.75,6.76,572000.0,4.3438,4.3438,4.2188,4.225,572000.0
2004-04-21 10:00:00,6.75,6.84,6.73,6.79,888000.0,4.2188,4.275,4.2063,4.2438,888000.0
2004-04-21 10:30:00,6.79,6.83,6.77,6.81,242400.0,4.2438,4.2688,4.2313,4.2563,242400.0
2004-04-21 11:00:00,6.81,6.84,6.78,6.82,180800.0,4.2563,4.275,4.2375,4.2625,180800.0
2004-04-21 11:30:00,6.82,6.9,6.81,6.89,151200.0,4.2625,4.3125,4.2563,4.3063,151200.0
2004-04-21 12:00:00,6.89,6.89,6.86,6.87,122400.0,4.3063,4.3063,4.2875,4.2938,122400.0
2004-04-21 12:30:00,6.87,6.88,6.85,6.86,145600.0,4.2938,4.3,4.2813,4.2875,145600.0
2004-04-21 13:00:00,6.86,6.88,6.85,6.87,162400.0,4.2875,4.3,4.2813,4.2938,162400.0
2004-04-21 13:30:00,6.88,6.89,6.86,6.89,67200.0,4.3,4.3063,4.2875,4.3063,67200.0
2004-04-21 14:00:00,6.89,6.89,6.85,6.89,228000.0,4.3063,4.3063,4.2813,4.3063,228000.0
2004-04-21 14:30:00,6.89,6.91,6.86,6.87,235200.0,4.3063,4.3188,4.2875,4.2938,235200.0
2004-04-21 15:00:00,6.87,6.9,6.86,6.86,254400.0,4.2938,4.3125,4.2875,4.2875,254400.0
2004-04-21 15:30:00,6.86,6.9,6.86,6.88,788800.0,4.2875,4.3125,4.2875,4.3,788800.0
2004-04-22 09:30:00,6.83,6.91,6.83,6.91,286400.0,4.2688,4.3188,4.2688,4.3188,286400.0
2004-04-22 10:00:00,6.91,6.92,6.85,6.88,395200.0,4.3188,4.325,4.2813,4.3,395200.0
2004-04-22 10:30:00,6.88,6.95,6.87,6.92,731200.0,4.3,4.3438,4.2938,4.325,731200.0
2004-04-22 11:00:00,6.93,7.09,6.93,7.06,308800.0,4.3313,4.4313,4.3313,4.4125,308800.0
2004-04-22 11:30:00,7.06,7.09,7.02,7.03,384800.0,4.4125,4.4313,4.3875,4.3938,384800.0
2004-04-22 12:00:00,7.02,7.03,7.01,7.01,241600.0,4.3875,4.3938,4.3813,4.3813,241600.0
2004-04-22 12:30:00,7.02,7.03,7.01,7.01,76800.0,4.3875,4.3938,4.3813,4.3813,76800.0
2004-04-22 13:00:00,7.01,7.01,6.97,7.01,196000.0,4.3813,4.3813,4.3563,4.3813,196000.0
2004-04-22 13:30:00,7.01,7.05,7.01,7.05,302400.0,4.3813,4.4063,4.3813,4.4063,302400.0
2004-04-22 14:00:00,7.04,7.06,7.02,7.06,317600.0,4.4,4.4125,4.3875,4.4125,317600.0
2004-04-22 14:30:00,7.05,7.05,7.0,7.02,188000.0,4.4063,4.4063,4.375,4.3875,188000.0
2004-04-22 15:00:00,7.02,7.03,6.96,7.01,238400.0,4.3875,4.3938,4.35,4.3813,238400.0
2004-04-22 15:30:00,7.01,7.04,6.99,7.03,443200.0,4.3813,4.4,4.3688,4.3938,443200.0
2004-04-23 09:30:00,6.96,6.99,6.89,6.96,470400.0,4.35,4.3688,4.3063,4.35,470400.0
2004-04-23 10:00:00,6.95,6.97,6.91,6.93,95200.0,4.3438,4.3563,4.3188,4.3313,95200.0
2004-04-23 10:30:00,6.93,6.96,6.92,6.94,133600.0,4.3313,4.35,4.325,4.3375,133600.0
2004-04-23 11:00:00,6.94,6.95,6.9,6.9,128800.0,4.3375,4.3438,4.3125,4.3125,128800.0
2004-04-23 11:30:00,6.9,6.92,6.89,6.91,112000.0,4.3125,4.325,4.3063,4.3188,112000.0
2004-04-23 12:00:00,6.91,6.91,6.88,6.9,258400.0,4.3188,4.3188,4.3,4.3125,258400.0
2004-04-23 12:30:00,6.89,6.91,6.89,6.91,80000.0,4.3063,4.3188,4.3063,4.3188,80000.0
2004-04-23 13:00:00,6.91,6.91,6.89,6.9,71200.0,4.3188,4.3188,4.3063,4.3125,71200.0
2004-04-23 13:30:00,6.91,6.92,6.9,6.91,160800.0,4.3188,4.325,4.3125,4.3188,160800.0
2004-04-23 14:00:00,6.9,6.95,6.87,6.95,167200.0,4.3125,4.3438,4.2938,4.3438,167200.0
2004-04-23 14:30:00,6.95,6.96,6.93,6.93,215200.0,4.3438,4.35,4.3313,4.3313,215200.0
2004-04-23 15:00:00,6.93,6.93,6.91,6.91,136800.0,4.3313,4.3313,4.3188,4.3188,136800.0
2004-04-23 15:30:00,6.91,6.93,6.89,6.93,331200.0,4.3188,4.3313,4.3063,4.3313,331200.0
2004-04-26 09:30:00,6.91,6.99,6.89,6.98,327200.0,4.3188,4.3688,4.3063,4.3625,327200.0
2004-04-26 10:00:00,6.99,7.0,6.97,6.97,249600.0,4.3688,4.375,4.3563,4.3563,249600.0
2004-04-26 10:30:00,6.97,6.99,6.96,6.97,140800.0,4.3563,4.3688,4.35,4.3563,140800.0
2004-04-26 11:00:00,6.97,6.98,6.96,6.96,70400.0,4.3563,4.3625,4.35,4.35,70400.0
2004-04-26 11:30:00,6.97,6.97,6.93,6.93,225600.0,4.3563,4.3563,4.3313,4.3313,225600.0
2004-04-26 12:00:00,6.93,6.93,6.88,6.88,324800.0,4.3313,4.3313,4.3,4.3,324800.0
2004-04-26 12:30:00,6.88,6.88,6.85,6.87,212800.0,4.3,4.3,4.2813,4.2938,212800.0
2004-04-26 13:00:00,6.87,6.89,6.87,6.88,101600.0,4.2938,4.3063,4.2938,4.3,101600.0
2004-04-26 13:30:00,6.88,6.93,6.88,6.92,289600.0,4.3,4.3313,4.3,4.325,289600.0
2004-04-26 14:00:00,6.92,6.92,6.85,6.86,279200.0,4.325,4.325,4.2813,4.2875,279200.0
2004-04-26 14:30:00,6.86,6.89,6.85,6.89,164000.0,4.2875,4.3063,4.2813,4.3063,164000.0
2004-04-26 15:00:00,6.89,6.92,6.86,6.92,240800.0,4.3063,4.325,4.2875,4.325,240800.0
2004-04-26 15:30:00,6.91,6.92,6.85,6.89,453600.0,4.3188,4.325,4.2813,4.3063,453600.0
2004-04-27 09:30:00,6.92,6.95,6.91,6.93,744000.0,4.325,4.3438,4.3188,4.3313,744000.0
2004-04-27 10:00:00,6.93,6.98,6.93,6.97,561600.0,4.3313,4.3625,4.3313,4.3563,561600.0
2004-04-27 10:30:00,6.97,6.99,6.95,6.97,409600.0,4.3563,4.3688,4.3438,4.3563,409600.0
2004-04-27 11:00:00,6.96,6.98,6.94,6.95,268800.0,4.35,4.3625,4.3375,4.3438,268800.0
2004-04-27 11:30:00,6.95,6.99,6.94,6.99,114400.0,4.3438,4.3688,4.3375,4.3688,114400.0
2004-04-27 12:00:00,6.99,7.0,6.97,6.98,68800.0,4.3688,4.375,4.3563,4.3625,68800.0
2004-04-27 12:30:00,6.99,7.03,6.98,7.03,96800.0,4.3688,4.3938,4.3625,4.3938,96800.0
2004-04-27 13:00:00,7.02,7.03,7.01,7.02,268800.0,4.3875,4.3938,4.3813,4.3875,268800.0
2004-04-27 13:30:00,7.01,7.07,7.01,7.07,296800.0,4.3813,4.4188,4.3813,4.4188,296800.0
2004-04-27 14:00:00,7.07,7.07,7.0,7.0,203200.0,4.4188,4.4188,4.375,4.375,203200.0
2004-04-27 14:30:00,7.01,7.04,6.96,7.01,252000.0,4.3813,4.4,4.35,4.3813,252000.0
2004-04-27 15:00:00,7.01,7.03,7.01,7.02,168000.0,4.3813,4.3938,4.3813,4.3875,168000.0
2004-04-27 15:30:00,7.02,7.04,7.01,7.02,360800.0,4.3875,4.4,4.3813,4.3875,360800.0
2004-04-28 09:30:00,7.02,7.12,6.93,6.93,525600.0,4.3875,4.45,4.3313,4.3313,525600.0
2004-04-28 10:00:00,6.93,7.03,6.91,6.97,247200.0,4.3313,4.3938,4.3188,4.3563,247200.0
2004-04-28 10:30:00,6.96,6.96,6.92,6.92,70400.0,4.35,4.35,4.325,4.325,70400.0
2004-04-28 11:00:00,6.92,6.96,6.91,6.95,119200.0,4.325,4.35,4.3188,4.3438,119200.0
2004-04-28 11:30:00,6.95,6.98,6.94,6.97,217600.0,4.3438,4.3625,4.3375,4.3563,217600.0
2004-04-28 12:00:00,6.97,6.98,6.95,6.96,62400.0,4.3563,4.3625,4.3438,4.35,62400.0
2004-04-28 12:30:00,6.96,7.0,6.96,7.0,103200.0,4.35,4.375,4.35,4.375,103200.0
2004-04-28 13:00:00,7.0,7.0,6.98,6.98,91200.0,4.375,4.375,4.3625,4.3625,91200.0
2004-04-28 13:30:00,6.98,7.0,6.98,6.98,342400.0,4.3625,4.375,4.3625,4.3625,342400.0
2004-04-28 14:00:00,6.99,6.99,6.96,6.97,299200.0,4.3688,4.3688,4.35,4.3563,299200.0
2004-04-28 14:30:00,6.97,7.0,6.95,6.95,217600.0,4.3563,4.375,4.3438,4.3438,217600.0
2004-04-28 15:00:00,6.96,6.97,6.94,6.97,300800.0,4.35,4.3563,4.3375,4.3563,300800.0
2004-04-28 15:30:00,6.96,7.0,6.94,6.96,559200.0,4.35,4.375,4.3375,4.35,559200.0
2004-04-29 09:30:00,7.0,7.03,6.96,7.0,484800.0,4.375,4.3938,4.35,4.375,484800.0
2004-04-29 10:00:00,6.99,7.1,6.98,7.08,543200.0,4.3688,4.4375,4.3625,4.425,543200.0
2004-04-29 10:30:00,7.08,7.1,7.07,7.08,372800.0,4.425,4.4375,4.4188,4.425,372800.0
2004-04-29 11:00:00,7.09,7.09,7.02,7.02,144800.0,4.4313,4.4313,4.3875,4.3875,144800.0
2004-04-29 11:30:00,7.02,7.04,7.01,7.03,298400.0,4.3875,4.4,4.3813,4.3938,298400.0
2004-04-29 12:00:00,7.02,7.03,6.99,7.0,365600.0,4.3875,4.3938,4.3688,4.375,365600.0
2004-04-29 12:30:00,7.01,7.03,6.98,7.02,217600.0,4.3813,4.3938,4.3625,4.3875,217600.0
2004-04-29 13:00:00,7.02,7.03,6.96,6.96,181600.0,4.3875,4.3938,4.35,4.35,181600.0
2004-04-29 13:30:00,6.96,7.0,6.96,6.98,121600.0,4.35,4.375,4.35,4.3625,121600.0
2004-04-29 14:00:00,6.97,6.97,6.89,6.89,280000.0,4.3563,4.3563,4.3063,4.3063,280000.0
2004-04-29 14:30:00,6.89,6.9,6.86,6.89,267200.0,4.3063,4.3125,4.2875,4.3063,267200.0
2004-04-29 15:00:00,6.89,6.89,6.87,6.88,518400.0,4.3063,4.3063,4.2938,4.3,518400.0
2004-04-29 15:30:00,6.88,6.93,6.88,6.91,391200.0,4.3,4.3313,4.3,4.3188,391200.0
2004-04-30 09:30:00,6.93,6.94,6.88,6.89,324800.0,4.3313,4.3375,4.3,4.3063,324800.0
2004-04-30 10:00:00,6.9,6.93,6.86,6.91,323200.0,4.3125,4.3313,4.2875,4.3188,323200.0
2004-04-30 10:30:00,6.91,6.96,6.86,6.95,328000.0,4.3188,4.35,4.2875,4.3438,328000.0
2004-04-30 11:00:00,6.95,6.98,6.93,6.96,216800.0,4.3438,4.3625,4.3313,4.35,216800.0
2004-04-30 11:30:00,6.95,6.95,6.89,6.91,168800.0,4.3438,4.3438,4.3063,4.3188,168800.0
2004-04-30 12:00:00,6.91,6.93,6.88,6.92,264000.0,4.3188,4.3313,4.3,4.325,264000.0
2004-04-30 12:30:00,6.92,6.97,6.92,6.94,145600.0,4.325,4.3563,4.325,4.3375,145600.0
2004-04-30 13:00:00,6.95,6.95,6.89,6.93,104800.0,4.3438,4.3438,4.3063,4.3313,104800.0
2004-04-30 13:30:00,6.93,6.99,6.92,6.96,192800.0,4.3313,4.3688,4.325,4.35,192800.0
2004-04-30 14:00:00,6.96,6.97,6.93,6.97,101600.0,4.35,4.3563,4.3313,4.3563,101600.0
2004-04-30 14:30:00,6.97,6.98,6.92,6.92,156800.0,4.3563,4.3625,4.325,4.325,156800.0
2004-04-30 15:00:00,6.92,6.92,6.86,6.88,251200.0,4.325,4.325,4.2875,4.3,251200.0
2004-04-30 15:30:00,6.88,6.92,6.85,6.85,548000.0,4.3,4.325,4.2813,4.2813,548000.0
2004-05-03 09:30:00,6.85,6.92,6.85,6.9,273600.0,4.2813,4.325,4.2813,4.3125,273600.0
2004-05-03 10:00:00,6.9,6.92,6.82,6.92,415200.0,4.3125,4.325,4.2625,4.325,415200.0
2004-05-03 10:30:00,6.92,6.95,6.91,6.93,108000.0,4.325,4.3438,4.3188,4.3313,108000.0
2004-05-03 11:00:00,6.94,6.95,6.92,6.92,74400.0,4.3375,4.3438,4.325,4.325,74400.0
2004-05-03 11:30:00,6.91,6.92,6.88,6.89,101600.0,4.3188,4.325,4.3,4.3063,101600.0
2004-05-03 12:00:00,6.9,6.91,6.86,6.86,136800.0,4.3125,4.3188,4.2875,4.2875,136800.0
2004-05-03 12:30:00,6.86,6.86,6.81,6.82,248800.0,4.2875,4.2875,4.2563,4.2625,248800.0
2004-05-03 13:00:00,6.82,6.83,6.81,6.82,254400.0,4.2625,4.2688,4.2563,4.2625,254400.0
2004-05-03 13:30:00,6.82,6.82,6.78,6.8,292000.0,4.2625,4.2625,4.2375,4.25,292000.0
2004-05-03 14:00:00,6.8,6.81,6.79,6.8,310400.0,4.25,4.2563,4.2438,4.25,310400.0
2004-05-03 14:30:00,6.79,6.8,6.75,6.77,158400.0,4.2438,4.25,4.2188,4.2313,158400.0
2004-05-03 15:00:00,6.77,6.8,6.76,6.8,375200.0,4.2313,4.25,4.225,4.25,375200.0
2004-05-03 15:30:00,6.8,6.84,6.8,6.8,472800.0,4.25,4.275,4.25,4.25,472800.0
2004-05-04 09:30:00,6.78,6.83,6.77,6.83,388800.0,4.2375,4.2688,4.2313,4.2688,388800.0
2004-05-04 10:00:00,6.82,6.87,6.8,6.81,208800.0,4.2625,4.2938,4.25,4.2563,208800.0
2004-05-04 10:30:00,6.8,6.8,6.75,6.75,414400.0,4.25,4.25,4.2188,4.2188,414400.0
2004-05-04 11:00:00,6.75,6.76,6.74,6.75,95200.0,4.2188,4.225,4.2125,4.2188,95200.0
2004-05-04 11:30:00,6.75,6.76,6.71,6.71,318400.0,4.2188,4.225,4.1938,4.1938,318400.0
2004-05-04 12:00:00,6.72,6.73,6.69,6.69,444800.0,4.2,4.2063,4.1813,4.1813,444800.0
2004-05-04 12:30:00,6.71,6.71,6.68,6.69,207200.0,4.1938,4.1938,4.175,4.1813,207200.0
2004-05-04 13:00:00,6.7,6.73,6.69,6.72,130400.0,4.1875,4.2063,4.1813,4.2,130400.0
2004-05-04 13:30:00,6.72,6.74,6.72,6.74,105600.0,4.2,4.2125,4.2,4.2125,105600.0
2004-05-04 14:00:00,6.74,6.76,6.68,6.73,324000.0,4.2125,4.225,4.175,4.2063,324000.0
2004-05-04 14:30:00,6.73,6.8,6.72,6.79,356000.0,4.2063,4.25,4.2,4.2438,356000.0
2004-05-04 15:00:00,6.79,6.8,6.7,6.7,363200.0,4.2438,4.25,4.1875,4.1875,363200.0
2004-05-04 15:30:00,6.7,6.79,6.69,6.75,636000.0,4.1875,4.2438,4.1813,4.2188,636000.0
2004-05-05 09:30:00,6.79,6.81,6.72,6.72,323200.0,4.2438,4.2563,4.2,4.2,323200.0
2004-05-05 10:00:00,6.72,6.73,6.68,6.71,547200.0,4.2,4.2063,4.175,4.1938,547200.0
2004-05-05 10:30:00,6.71,6.77,6.7,6.77,492800.0,4.1938,4.2313,4.1875,4.2313,492800.0
2004-05-05 11:00:00,6.77,6.79,6.75,6.79,155200.0,4.2313,4.2438,4.2188,4.2438,155200.0
2004-05-05 11:30:00,6.79,6.8,6.76,6.76,130400.0,4.2438,4.25,4.225,4.225,130400.0
2004-05-05 12:00:00,6.75,6.76,6.74,6.74,110400.0,4.2188,4.225,4.2125,4.2125,110400.0
2004-05-05 12:30:00,6.74,6.75,6.7,6.73,97600.0,4.2125,4.2188,4.1875,4.2063,97600.0
2004-05-05 13:00:00,6.73,6.75,6.73,6.74,100000.0,4.2063,4.2188,4.2063,4.2125,100000.0
2004-05-05 13:30:00,6.74,6.78,6.73,6.77,93600.0,4.2125,4.2375,4.2063,4.2313,93600.0
2004-05-05 14:00:00,6.77,6.83,6.77,6.82,121600.0,4.2313,4.2688,4.2313,4.2625,121600.0
2004-05-05 14:30:00,6.83,6.84,6.8,6.82,90400.0,4.2688,4.275,4.25,4.2625,90400.0
2004-05-05 15:00:00,6.83,6.83,6.77,6.78,210400.0,4.2688,4.2688,4.2313,4.2375,210400.0
2004-05-05 15:30:00,6.78,6.79,6.75,6.77,767200.0,4.2375,4.2438,4.2188,4.2313,767200.0
2004-05-06 09:30:00,6.73,6.73,6.64,6.66,407200.0,4.2063,4.2063,4.15,4.1625,407200.0
2004-05-06 10:00:00,6.66,6.69,6.63,6.63,470400.0,4.1625,4.1813,4.1438,4.1438,470400.0
2004-05-06 10:30:00,6.63,6.64,6.59,6.61,320000.0,4.1438,4.15,4.1188,4.1313,320000.0
2004-05-06 11:00:00,6.61,6.62,6.58,6.6,298400.0,4.1313,4.1375,4.1125,4.125,298400.0
2004-05-06 11:30:00,6.61,6.62,6.59,6.61,570400.0,4.1313,4.1375,4.1188,4.1313,570400.0
2004-05-06 12:00:00,6.61,6.61,6.57,6.58,380800.0,4.1313,4.1313,4.1063,4.1125,380800.0
2004-05-06 12:30:00,6.57,6.6,6.57,6.59,144000.0,4.1063,4.125,4.1063,4.1188,144000.0
2004-05-06 13:00:00,6.59,6.6,6.59,6.6,92000.0,4.1188,4.125,4.1188,4.125,92000.0
2004-05-06 13:30:00,6.6,6.62,6.59,6.61,107200.0,4.125,4.1375,4.1188,4.1313,107200.0
2004-05-06 14:00:00,6.61,6.66,6.61,6.65,137600.0,4.1313,4.1625,4.1313,4.1563,137600.0
2004-05-06 14:30:00,6.64,6.67,6.63,6.66,164000.0,4.15,4.1688,4.1438,4.1625,164000.0
2004-05-06 15:00:00,6.66,6.67,6.61,6.64,578400.0,4.1625,4.1688,4.1313,4.15,578400.0
2004-05-06 15:30:00,6.64,6.67,6.62,6.64,703200.0,4.15,4.1688,4.1375,4.15,703200.0
2004-05-07 09:30:00,6.62,6.67,6.57,6.67,310400.0,4.1375,4.1688,4.1063,4.1688,310400.0
2004-05-07 10:00:00,6.67,6.67,6.56,6.62,292800.0,4.1688,4.1688,4.1,4.1375,292800.0
2004-05-07 10:30:00,6.62,6.62,6.56,6.56,211200.0,4.1375,4.1375,4.1,4.1,211200.0
2004-05-07 11:00:00,6.56,6.58,6.56,6.58,216800.0,4.1,4.1125,4.1,4.1125,216800.0
2004-05-07 11:30:00,6.58,6.58,6.56,6.56,76800.0,4.1125,4.1125,4.1,4.1,76800.0
2004-05-07 12:00:00,6.56,6.56,6.52,6.53,102400.0,4.1,4.1,4.075,4.0813,102400.0
2004-05-07 12:30:00,6.53,6.58,6.53,6.56,77600.0,4.0813,4.1125,4.0813,4.1,77600.0
2004-05-07 13:00:00,6.56,6.56,6.53,6.53,78400.0,4.1,4.1,4.0813,4.0813,78400.0
2004-05-07 13:30:00,6.54,6.55,6.47,6.47,171200.0,4.0875,4.0938,4.0438,4.0438,171200.0
2004-05-07 14:00:00,6.48,6.51,6.46,6.51,250400.0,4.05,4.0688,4.0375,4.0688,250400.0
2004-05-07 14:30:00,6.51,6.51,6.47,6.49,475200.0,4.0688,4.0688,4.0438,4.0563,475200.0
2004-05-07 15:00:00,6.49,6.5,6.44,6.45,306400.0,4.0563,4.0625,4.025,4.0313,306400.0
2004-05-07 15:30:00,6.46,6.49,6.43,6.43,768800.0,4.0375,4.0563,4.0188,4.0188,768800.0
2004-05-10 09:30:00,6.41,6.43,6.35,6.37,666400.0,4.0063,4.0188,3.9688,3.9813,666400.0
2004-05-10 10:00:00,6.37,6.43,6.35,6.42,326400.0,3.9813,4.0188,3.9688,4.0125,326400.0
2004-05-10 10:30:00,6.42,6.42,6.38,6.39,179200.0,4.0125,4.0125,3.9875,3.9938,179200.0
2004-05-10 11:00:00,6.39,6.39,6.34,6.35,242400.0,3.9938,3.9938,3.9625,3.9688,242400.0
2004-05-10 11:30:00,6.35,6.39,6.33,6.39,184800.0,3.9688,3.9938,3.9563,3.9938,184800.0
2004-05-10 12:00:00,6.39,6.39,6.37,6.39,263200.0,3.9938,3.9938,3.9813,3.9938,263200.0
2004-05-10 12:30:00,6.39,6.41,6.38,6.41,176000.0,3.9938,4.0063,3.9875,4.0063,176000.0
2004-05-10 13:00:00,6.41,6.47,6.41,6.45,254400.0,4.0063,4.0438,4.0063,4.0313,254400.0
2004-05-10 13:30:00,6.45,6.45,6.41,6.41,191200.0,4.0313,4.0313,4.0063,4.0063,191200.0
2004-05-10 14:00:00,6.41,6.43,6.4,6.41,164800.0,4.0063,4.0188,4.0,4.0063,164800.0
2004-05-10 14:30:00,6.41,6.43,6.4,6.41,378400.0,4.0063,4.0188,4.0,4.0063,378400.0
2004-05-10 15:00:00,6.41,6.46,6.39,6.39,396000.0,4.0063,4.0375,3.9938,3.9938,396000.0
2004-05-10 15:30:00,6.39,6.43,6.36,6.42,380000.0,3.9938,4.0188,3.975,4.0125,380000.0
2004-05-11 09:30:00,6.39,6.42,6.35,6.36,431200.0,3.9938,4.0125,3.9688,3.975,431200.0
2004-05-11 10:00:00,6.37,6.42,6.37,6.39,455200.0,3.9813,4.0125,3.9813,3.9938,455200.0
2004-05-11 10:30:00,6.39,6.47,6.38,6.43,633600.0,3.9938,4.0438,3.9875,4.0188,633600.0
2004-05-11 11:00:00,6.43,6.47,6.43,6.46,256800.0,4.0188,4.0438,4.0188,4.0375,256800.0
2004-05-11 11:30:00,6.46,6.47,6.41,6.41,224000.0,4.0375,4.0438,4.0063,4.0063,224000.0
2004-05-11 12:00:00,6.41,6.43,6.39,6.4,158400.0,4.0063,4.0188,3.9938,4.0,158400.0
2004-05-11 12:30:00,6.4,6.44,6.36,6.41,469600.0,4.0,4.025,3.975,4.0063,469600.0
2004-05-11 13:00:00,6.41,6.43,6.39,6.42,202400.0,4.0063,4.0188,3.9938,4.0125,202400.0
2004-05-11 13:30:00,6.42,6.42,6.36,6.36,296800.0,4.0125,4.0125,3.975,3.975,296800.0
2004-05-11 14:00:00,6.37,6.43,6.37,6.41,252800.0,3.9813,4.0188,3.9813,4.0063,252800.0
2004-05-11 14:30:00,6.41,6.42,6.39,6.4,275200.0,4.0063,4.0125,3.9938,4.0,275200.0
2004-05-11 15:00:00,6.41,6.43,6.39,6.39,432000.0,4.0063,4.0188,3.9938,3.9938,432000.0
2004-05-11 15:30:00,6.39,6.41,6.36,6.39,798400.0,3.9938,4.0063,3.975,3.9938,798400.0
2004-05-12 09:30:00,6.35,6.44,6.35,6.4,471200.0,3.9688,4.025,3.9688,4.0,471200.0
2004-05-12 10:00:00,6.4,6.4,6.32,6.34,293600.0,4.0,4.0,3.95,3.9625,293600.0
2004-05-12 10:30:00,6.32,6.37,6.32,6.37,155200.0,3.95,3.9813,3.95,3.9813,155200.0
2004-05-12 11:00:00,6.37,6.39,6.34,6.36,201600.0,3.9813,3.9938,3.9625,3.975,201600.0
2004-05-12 11:30:00,6.37,6.43,6.35,6.41,265600.0,3.9813,4.0188,3.9688,4.0063,265600.0
2004-05-12 12:00:00,6.41,6.41,6.35,6.38,236800.0,4.0063,4.0063,3.9688,3.9875,236800.0
2004-05-12 12:30:00,6.38,6.42,6.37,6.4,185600.0,3.9875,4.0125,3.9813,4.0,185600.0
2004-05-12 13:00:00,6.4,6.43,6.36,6.38,224800.0,4.0,4.0188,3.975,3.9875,224800.0
2004-05-12 13:30:00,6.38,6.38,6.36,6.37,669600.0,3.9875,3.9875,3.975,3.9813,669600.0
2004-05-12 14:00:00,6.37,6.39,6.37,6.39,489600.0,3.9813,3.9938,3.9813,3.9938,489600.0
2004-05-12 14:30:00,6.39,6.45,6.39,6.44,680000.0,3.9938,4.0313,3.9938,4.025,680000.0
2004-05-12 15:00:00,6.44,6.5,6.44,6.47,757600.0,4.025,4.0625,4.025,4.0438,757600.0
2004-05-12 15:30:00,6.47,6.51,6.46,6.51,797600.0,4.0438,4.0688,4.0375,4.0688,797600.0
2004-05-13 09:30:00,6.52,6.53,6.37,6.4,499200.0,4.075,4.0813,3.9813,4.0,499200.0
2004-05-13 10:00:00,6.4,6.43,6.34,6.4,757600.0,4.0,4.0188,3.9625,4.0,757600.0
2004-05-13 10:30:00,6.4,6.43,6.4,6.41,104000.0,4.0,4.0188,4.0,4.0063,104000.0
2004-05-13 11:00:00,6.42,6.45,6.41,6.42,107200.0,4.0125,4.0313,4.0063,4.0125,107200.0
2004-05-13 11:30:00,6.42,6.52,6.42,6.51,196800.0,4.0125,4.075,4.0125,4.0688,196800.0
2004-05-13 12:00:00,6.51,6.53,6.48,6.48,60800.0,4.0688,4.0813,4.05,4.05,60800.0
2004-05-13 12:30:00,6.48,6.49,6.43,6.43,89600.0,4.05,4.0563,4.0188,4.0188,89600.0
2004-05-13 13:00:00,6.44,6.49,6.43,6.48,84800.0,4.025,4.0563,4.0188,4.05,84800.0
2004-05-13 13:30:00,6.47,6.48,6.44,6.45,93600.0,4.0438,4.05,4.025,4.0313,93600.0
2004-05-13 14:00:00,6.45,6.45,6.37,6.39,188000.0,4.0313,4.0313,3.9813,3.9938,188000.0
2004-05-13 14:30:00,6.39,6.39,6.33,6.35,549600.0,3.9938,3.9938,3.9563,3.9688,549600.0
2004-05-13 15:00:00,6.35,6.36,6.33,6.35,735200.0,3.9688,3.975,3.9563,3.9688,735200.0
2004-05-13 15:30:00,6.36,6.36,6.33,6.35,799200.0,3.975,3.975,3.9563,3.9688,799200.0
2004-05-14 09:30:00,6.3,6.32,6.26,6.28,761600.0,3.9375,3.95,3.9125,3.925,761600.0
2004-05-14 10:00:00,6.28,6.33,6.25,6.31,636000.0,3.925,3.9563,3.9063,3.9438,636000.0
2004-05-14 10:30:00,6.31,6.34,6.3,6.33,397600.0,3.9438,3.9625,3.9375,3.9563,397600.0
2004-05-14 11:00:00,6.33,6.34,6.31,6.32,272000.0,3.9563,3.9625,3.9438,3.95,272000.0
2004-05-14 11:30:00,6.32,6.33,6.26,6.31,287200.0,3.95,3.9563,3.9125,3.9438,287200.0
2004-05-14 12:00:00,6.31,6.34,6.31,6.33,364800.0,3.9438,3.9625,3.9438,3.9563,364800.0
2004-05-14 12:30:00,6.32,6.34,6.32,6.33,135200.0,3.95,3.9625,3.95,3.9563,135200.0
2004-05-14 13:00:00,6.34,6.38,6.34,6.35,320000.0,3.9625,3.9875,3.9625,3.9688,320000.0
2004-05-14 13:30:00,6.36,6.36,6.31,6.32,312800.0,3.975,3.975,3.9438,3.95,312800.0
2004-05-14 14:00:00,6.31,6.35,6.29,6.32,320800.0,3.9438,3.9688,3.9313,3.95,320800.0
2004-05-14 14:30:00,6.32,6.34,6.31,6.32,196000.0,3.95,3.9625,3.9438,3.95,196000.0
2004-05-14 15:00:00,6.31,6.33,6.29,6.29,304000.0,3.9438,3.9563,3.9313,3.9313,304000.0
2004-05-14 15:30:00,6.29,6.33,6.27,6.27,482400.0,3.9313,3.9563,3.9188,3.9188,482400.0
2004-05-17 09:30:00,6.28,6.29,6.15,6.18,698400.0,3.925,3.9313,3.8438,3.8625,698400.0
2004-05-17 10:00:00,6.17,6.21,6.13,6.21,440000.0,3.8563,3.8813,3.8313,3.8813,440000.0
2004-05-17 10:30:00,6.21,6.24,6.19,6.22,304000.0,3.8813,3.9,3.8688,3.8875,304000.0
2004-05-17 11:00:00,6.22,6.27,6.19,6.27,311200.0,3.8875,3.9188,3.8688,3.9188,311200.0
2004-05-17 11:30:00,6.26,6.27,6.23,6.26,233600.0,3.9125,3.9188,3.8938,3.9125,233600.0
2004-05-17 12:00:00,6.26,6.26,6.23,6.23,68000.0,3.9125,3.9125,3.8938,3.8938,68000.0
2004-05-17 12:30:00,6.23,6.23,6.2,6.23,52800.0,3.8938,3.8938,3.875,3.8938,52800.0
2004-05-17 13:00:00,6.23,6.26,6.23,6.26,107200.0,3.8938,3.9125,3.8938,3.9125,107200.0
2004-05-17 13:30:00,6.26,6.28,6.24,6.26,228800.0,3.9125,3.925,3.9,3.9125,228800.0
2004-05-17 14:00:00,6.26,6.33,6.26,6.32,262400.0,3.9125,3.9563,3.9125,3.95,262400.0
2004-05-17 14:30:00,6.32,6.32,6.26,6.28,251200.0,3.95,3.95,3.9125,3.925,251200.0
2004-05-17 15:00:00,6.28,6.33,6.28,6.29,190400.0,3.925,3.9563,3.925,3.9313,190400.0
2004-05-17 15:30:00,6.29,6.29,6.23,6.23,371200.0,3.9313,3.9313,3.8938,3.8938,371200.0
2004-05-18 09:30:00,6.31,6.35,6.27,6.3,651200.0,3.9438,3.9688,3.9188,3.9375,651200.0
2004-05-18 10:00:00,6.31,6.32,6.27,6.27,265600.0,3.9438,3.95,3.9188,3.9188,265600.0
2004-05-18 10:30:00,6.28,6.28,6.23,6.24,267200.0,3.925,3.925,3.8938,3.9,267200.0
2004-05-18 11:00:00,6.24,6.25,6.22,6.24,181600.0,3.9,3.9063,3.8875,3.9,181600.0
2004-05-18 11:30:00,6.24,6.25,6.23,6.25,172800.0,3.9,3.9063,3.8938,3.9063,172800.0
2004-05-18 12:00:00,6.25,6.31,6.24,6.27,214400.0,3.9063,3.9438,3.9,3.9188,214400.0
2004-05-18 12:30:00,6.27,6.29,6.26,6.26,173600.0,3.9188,3.9313,3.9125,3.9125,173600.0
2004-05-18 13:00:00,6.25,6.25,6.23,6.23,96800.0,3.9063,3.9063,3.8938,3.8938,96800.0
2004-05-18 13:30:00,6.23,6.26,6.23,6.24,302400.0,3.8938,3.9125,3.8938,3.9,302400.0
2004-05-18 14:00:00,6.24,6.25,6.23,6.24,218400.0,3.9,3.9063,3.8938,3.9,218400.0
2004-05-18 14:30:00,6.24,6.24,6.21,6.21,181600.0,3.9,3.9,3.8813,3.8813,181600.0
2004-05-18 15:00:00,6.21,6.26,6.21,6.25,216800.0,3.8813,3.9125,3.8813,3.9063,216800.0
2004-05-18 15:30:00,6.25,6.25,6.21,6.21,321600.0,3.9063,3.9063,3.8813,3.8813,321600.0
2004-05-19 09:30:00,6.24,6.25,6.17,6.22,1020800.0,3.9,3.9063,3.8563,3.8875,1020800.0
2004-05-19 10:00:00,6.21,6.27,6.21,6.26,936000.0,3.8813,3.9188,3.8813,3.9125,936000.0
2004-05-19 10:30:00,6.26,6.26,6.19,6.19,625600.0,3.9125,3.9125,3.8688,3.8688,625600.0
2004-05-19 11:00:00,6.18,6.2,6.17,6.18,404000.0,3.8625,3.875,3.8563,3.8625,404000.0
2004-05-19 11:30:00,6.18,6.18,6.14,6.17,320000.0,3.8625,3.8625,3.8375,3.8563,320000.0
2004-05-19 12:00:00,6.16,6.17,6.14,6.16,149600.0,3.85,3.8563,3.8375,3.85,149600.0
2004-05-19 12:30:00,6.16,6.16,6.13,6.14,140000.0,3.85,3.85,3.8313,3.8375,140000.0
2004-05-19 13:00:00,6.14,6.16,6.13,6.13,329600.0,3.8375,3.85,3.8313,3.8313,329600.0
2004-05-19 13:30:00,6.13,6.18,6.13,6.18,269600.0,3.8313,3.8625,3.8313,3.8625,269600.0
2004-05-19 14:00:00,6.18,6.19,6.13,6.13,277600.0,3.8625,3.8688,3.8313,3.8313,277600.0
2004-05-19 14:30:00,6.13,6.17,6.13,6.14,423200.0,3.8313,3.8563,3.8313,3.8375,423200.0
2004-05-19 15:00:00,6.14,6.18,6.11,6.12,875200.0,3.8375,3.8625,3.8188,3.825,875200.0
2004-05-19 15:30:00,6.12,6.12,6.06,6.07,972000.0,3.825,3.825,3.7875,3.7938,972000.0
2004-05-20 09:30:00,6.1,6.11,6.07,6.09,519200.0,3.8125,3.8188,3.7938,3.8063,519200.0
2004-05-20 10:00:00,6.09,6.12,6.09,6.12,479200.0,3.8063,3.825,3.8063,3.825,479200.0
2004-05-20 10:30:00,6.11,6.12,6.09,6.11,262400.0,3.8188,3.825,3.8063,3.8188,262400.0
2004-05-20 11:00:00,6.11,6.12,6.09,6.1,135200.0,3.8188,3.825,3.8063,3.8125,135200.0
2004-05-20 11:30:00,6.1,6.1,6.09,6.1,171200.0,3.8125,3.8125,3.8063,3.8125,171200.0
2004-05-20 12:00:00,6.1,6.11,6.07,6.09,424000.0,3.8125,3.8188,3.7938,3.8063,424000.0
2004-05-20 12:30:00,6.09,6.14,6.09,6.13,214400.0,3.8063,3.8375,3.8063,3.8313,214400.0
2004-05-20 13:00:00,6.12,6.14,6.12,6.14,83200.0,3.825,3.8375,3.825,3.8375,83200.0
2004-05-20 13:30:00,6.14,6.15,6.13,6.15,73600.0,3.8375,3.8438,3.8313,3.8438,73600.0
2004-05-20 14:00:00,6.14,6.16,6.14,6.14,184800.0,3.8375,3.85,3.8375,3.8375,184800.0
2004-05-20 14:30:00,6.14,6.15,6.12,6.12,385600.0,3.8375,3.8438,3.825,3.825,385600.0
2004-05-20 15:00:00,6.12,6.14,6.11,6.13,391200.0,3.825,3.8375,3.8188,3.8313,391200.0
2004-05-20 15:30:00,6.13,6.14,6.1,6.12,329600.0,3.8313,3.8375,3.8125,3.825,329600.0
2004-05-21 09:30:00,6.14,6.18,6.08,6.09,364800.0,3.8375,3.8625,3.8,3.8063,364800.0
2004-05-21 10:00:00,6.09,6.13,6.09,6.12,200000.0,3.8063,3.8313,3.8063,3.825,200000.0
2004-05-21 10:30:00,6.12,6.13,6.11,6.13,150400.0,3.825,3.8313,3.8188,3.8313,150400.0
2004-05-21 11:00:00,6.13,6.13,6.12,6.13,402400.0,3.8313,3.8313,3.825,3.8313,402400.0
2004-05-21 11:30:00,6.12,6.14,6.11,6.14,494400.0,3.825,3.8375,3.8188,3.8375,494400.0
2004-05-21 12:00:00,6.14,6.16,6.13,6.16,116800.0,3.8375,3.85,3.8313,3.85,116800.0
2004-05-21 12:30:00,6.16,6.18,6.16,6.18,136800.0,3.85,3.8625,3.85,3.8625,136800.0
2004-05-21 13:00:00,6.18,6.18,6.16,6.16,47200.0,3.8625,3.8625,3.85,3.85,47200.0
2004-05-21 13:30:00,6.16,6.17,6.14,6.15,146400.0,3.85,3.8563,3.8375,3.8438,146400.0
2004-05-21 14:00:00,6.16,6.16,6.15,6.16,90400.0,3.85,3.85,3.8438,3.85,90400.0
2004-05-21 14:30:00,6.16,6.16,6.13,6.15,161600.0,3.85,3.85,3.8313,3.8438,161600.0
2004-05-21 15:00:00,6.14,6.16,6.13,6.15,240800.0,3.8375,3.85,3.8313,3.8438,240800.0
2004-05-21 15:30:00,6.15,6.18,6.15,6.17,349600.0,3.8438,3.8625,3.8438,3.8563,349600.0
2004-05-24 09:30:00,6.21,6.3,6.21,6.28,726400.0,3.8813,3.9375,3.8813,3.925,726400.0
2004-05-24 10:00:00,6.27,6.29,6.25,6.27,360000.0,3.9188,3.9313,3.9063,3.9188,360000.0
2004-05-24 10:30:00,6.28,6.29,6.25,6.28,163200.0,3.925,3.9313,3.9063,3.925,163200.0
2004-05-24 11:00:00,6.28,6.29,6.24,6.24,134400.0,3.925,3.9313,3.9,3.9,134400.0
2004-05-24 11:30:00,6.25,6.25,6.2,6.21,576000.0,3.9063,3.9063,3.875,3.8813,576000.0
2004-05-24 12:00:00,6.21,6.22,6.18,6.19,212800.0,3.8813,3.8875,3.8625,3.8688,212800.0
2004-05-24 12:30:00,6.19,6.2,6.15,6.15,325600.0,3.8688,3.875,3.8438,3.8438,325600.0
2004-05-24 13:00:00,6.15,6.2,6.15,6.2,129600.0,3.8438,3.875,3.8438,3.875,129600.0
2004-05-24 13:30:00,6.2,6.23,6.2,6.21,252000.0,3.875,3.8938,3.875,3.8813,252000.0
2004-05-24 14:00:00,6.22,6.23,6.2,6.21,333600.0,3.8875,3.8938,3.875,3.8813,333600.0
2004-05-24 14:30:00,6.21,6.23,6.18,6.18,176800.0,3.8813,3.8938,3.8625,3.8625,176800.0
2004-05-24 15:00:00,6.18,6.2,6.16,6.2,226400.0,3.8625,3.875,3.85,3.875,226400.0
2004-05-24 15:30:00,6.2,6.21,6.16,6.16,504800.0,3.875,3.8813,3.85,3.85,504800.0
2004-05-25 09:30:00,6.19,6.25,6.16,6.18,854400.0,3.8688,3.9063,3.85,3.8625,854400.0
2004-05-25 10:00:00,6.18,6.22,6.16,6.19,498400.0,3.8625,3.8875,3.85,3.8688,498400.0
2004-05-25 10:30:00,6.19,6.19,6.16,6.16,167200.0,3.8688,3.8688,3.85,3.85,167200.0
2004-05-25 11:00:00,6.16,6.19,6.15,6.18,141600.0,3.85,3.8688,3.8438,3.8625,141600.0
2004-05-25 11:30:00,6.18,6.21,6.18,6.2,132000.0,3.8625,3.8813,3.8625,3.875,132000.0
2004-05-25 12:00:00,6.2,6.25,6.19,6.25,272800.0,3.875,3.9063,3.8688,3.9063,272800.0
2004-05-25 12:30:00,6.25,6.29,6.25,6.29,189600.0,3.9063,3.9313,3.9063,3.9313,189600.0
2004-05-25 13:00:00,6.29,6.32,6.28,6.32,256800.0,3.9313,3.95,3.925,3.95,256800.0
2004-05-25 13:30:00,6.32,6.32,6.3,6.31,480800.0,3.95,3.95,3.9375,3.9438,480800.0
2004-05-25 14:00:00,6.31,6.33,6.3,6.33,372800.0,3.9438,3.9563,3.9375,3.9563,372800.0
2004-05-25 14:30:00,6.32,6.33,6.31,6.32,371200.0,3.95,3.9563,3.9438,3.95,371200.0
2004-05-25 15:00:00,6.33,6.39,6.32,6.38,342400.0,3.9563,3.9938,3.95,3.9875,342400.0
2004-05-25 15:30:00,6.38,6.4,6.35,6.38,644800.0,3.9875,4.0,3.9688,3.9875,644800.0
2004-05-26 09:30:00,6.36,6.4,6.31,6.31,442400.0,3.975,4.0,3.9438,3.9438,442400.0
2004-05-26 10:00:00,6.32,6.34,6.31,6.32,335200.0,3.95,3.9625,3.9438,3.95,335200.0
2004-05-26 10:30:00,6.32,6.34,6.3,6.33,230400.0,3.95,3.9625,3.9375,3.9563,230400.0
2004-05-26 11:00:00,6.33,6.34,6.3,6.3,115200.0,3.9563,3.9625,3.9375,3.9375,115200.0
2004-05-26 11:30:00,6.3,6.32,6.28,6.29,238400.0,3.9375,3.95,3.925,3.9313,238400.0
2004-05-26 12:00:00,6.28,6.29,6.27,6.28,81600.0,3.925,3.9313,3.9188,3.925,81600.0
2004-05-26 12:30:00,6.28,6.29,6.25,6.25,188800.0,3.925,3.9313,3.9063,3.9063,188800.0
2004-05-26 13:00:00,6.25,6.28,6.25,6.28,67200.0,3.9063,3.925,3.9063,3.925,67200.0
2004-05-26 13:30:00,6.28,6.31,6.27,6.27,120000.0,3.925,3.9438,3.9188,3.9188,120000.0
2004-05-26 14:00:00,6.26,6.3,6.24,6.29,144800.0,3.9125,3.9375,3.9,3.9313,144800.0
2004-05-26 14:30:00,6.29,6.32,6.28,6.3,108800.0,3.9313,3.95,3.925,3.9375,108800.0
2004-05-26 15:00:00,6.3,6.3,6.27,6.28,221600.0,3.9375,3.9375,3.9188,3.925,221600.0
2004-05-26 15:30:00,6.28,6.33,6.28,6.3,712800.0,3.925,3.9563,3.925,3.9375,712800.0
2004-05-27 09:30:00,6.36,6.5,6.36,6.5,732000.0,3.975,4.0625,3.975,4.0625,732000.0
2004-05-27 10:00:00,6.49,6.59,6.48,6.55,577600.0,4.0563,4.1188,4.05,4.0938,577600.0
2004-05-27 10:30:00,6.54,6.55,6.5,6.5,356800.0,4.0875,4.0938,4.0625,4.0625,356800.0
2004-05-27 11:00:00,6.5,6.51,6.44,6.44,1072800.0,4.0625,4.0688,4.025,4.025,1072800.0
2004-05-27 11:30:00,6.44,6.44,6.42,6.43,244800.0,4.025,4.025,4.0125,4.0188,244800.0
2004-05-27 12:00:00,6.43,6.44,6.4,6.4,148000.0,4.0188,4.025,4.0,4.0,148000.0
2004-05-27 12:30:00,6.4,6.41,6.38,6.38,168800.0,4.0,4.0063,3.9875,3.9875,168800.0
2004-05-27 13:00:00,6.38,6.41,6.36,6.36,400000.0,3.9875,4.0063,3.975,3.975,400000.0
2004-05-27 13:30:00,6.36,6.38,6.36,6.36,418400.0,3.975,3.9875,3.975,3.975,418400.0
2004-05-27 14:00:00,6.36,6.39,6.35,6.38,304000.0,3.975,3.9938,3.9688,3.9875,304000.0
2004-05-27 14:30:00,6.38,6.38,6.37,6.38,333600.0,3.9875,3.9875,3.9813,3.9875,333600.0
2004-05-27 15:00:00,6.38,6.38,6.36,6.37,688000.0,3.9875,3.9875,3.975,3.9813,688000.0
2004-05-27 15:30:00,6.37,6.44,6.36,6.42,2217600.0,3.9813,4.025,3.975,4.0125,2217600.0
2004-05-28 09:30:00,6.44,6.5,6.43,6.48,791200.0,4.025,4.0625,4.0188,4.05,791200.0
2004-05-28 10:00:00,6.48,6.53,6.48,6.49,340000.0,4.05,4.0813,4.05,4.0563,340000.0
2004-05-28 10:30:00,6.5,6.51,6.47,6.5,393600.0,4.0625,4.0688,4.0438,4.0625,393600.0
2004-05-28 11:00:00,6.5,6.51,6.48,6.48,180000.0,4.0625,4.0688,4.05,4.05,180000.0
2004-05-28 11:30:00,6.47,6.48,6.44,6.44,218400.0,4.0438,4.05,4.025,4.025,218400.0
2004-05-28 12:00:00,6.44,6.45,6.43,6.44,133600.0,4.025,4.0313,4.0188,4.025,133600.0
2004-05-28 12:30:00,6.44,6.44,6.43,6.44,273600.0,4.025,4.025,4.0188,4.025,273600.0
2004-05-28 13:00:00,6.44,6.44,6.43,6.43,110400.0,4.025,4.025,4.0188,4.0188,110400.0
2004-05-28 13:30:00,6.43,6.45,6.42,6.43,193600.0,4.0188,4.0313,4.0125,4.0188,193600.0
2004-05-28 14:00:00,6.43,6.45,6.42,6.45,166400.0,4.0188,4.0313,4.0125,4.0313,166400.0
2004-05-28 14:30:00,6.45,6.46,6.43,6.45,215200.0,4.0313,4.0375,4.0188,4.0313,215200.0
2004-05-28 15:00:00,6.46,6.48,6.45,6.48,364800.0,4.0375,4.05,4.0313,4.05,364800.0
2004-05-28 15:30:00,6.48,6.5,6.46,6.49,431200.0,4.05,4.0625,4.0375,4.0563,431200.0
2004-06-01 09:30:00,6.48,6.66,6.42,6.66,1096000.0,4.05,4.1625,4.0125,4.1625,1096000.0
2004-06-01 10:00:00,6.66,6.7,6.6,6.61,489600.0,4.1625,4.1875,4.125,4.1313,489600.0
2004-06-01 10:30:00,6.61,6.63,6.58,6.59,556000.0,4.1313,4.1438,4.1125,4.1188,556000.0
2004-06-01 11:00:00,6.59,6.63,6.58,6.6,552000.0,4.1188,4.1438,4.1125,4.125,552000.0
2004-06-01 11:30:00,6.6,6.63,6.58,6.61,495200.0,4.125,4.1438,4.1125,4.1313,495200.0
2004-06-01 12:00:00,6.62,6.62,6.6,6.61,123200.0,4.1375,4.1375,4.125,4.1313,123200.0
2004-06-01 12:30:00,6.62,6.63,6.61,6.61,152000.0,4.1375,4.1438,4.1313,4.1313,152000.0
2004-06-01 13:00:00,6.62,6.63,6.58,6.59,264800.0,4.1375,4.1438,4.1125,4.1188,264800.0
2004-06-01 13:30:00,6.59,6.61,6.58,6.6,220000.0,4.1188,4.1313,4.1125,4.125,220000.0
2004-06-01 14:00:00,6.6,6.62,6.55,6.55,177600.0,4.125,4.1375,4.0938,4.0938,177600.0
2004-06-01 14:30:00,6.55,6.6,6.55,6.6,264000.0,4.0938,4.125,4.0938,4.125,264000.0
2004-06-01 15:00:00,6.6,6.62,6.58,6.6,266400.0,4.125,4.1375,4.1125,4.125,266400.0
2004-06-01 15:30:00,6.6,6.64,6.6,6.63,416800.0,4.125,4.15,4.125,4.1438,416800.0
2004-06-02 09:30:00,6.65,6.67,6.61,6.63,669600.0,4.1563,4.1688,4.1313,4.1438,669600.0
2004-06-02 10:00:00,6.64,6.64,6.59,6.62,436000.0,4.15,4.15,4.1188,4.1375,436000.0
2004-06-02 10:30:00,6.62,6.66,6.62,6.66,379200.0,4.1375,4.1625,4.1375,4.1625,379200.0
2004-06-02 11:00:00,6.66,6.69,6.65,6.69,275200.0,4.1625,4.1813,4.1563,4.1813,275200.0
2004-06-02 11:30:00,6.69,6.7,6.68,6.69,173600.0,4.1813,4.1875,4.175,4.1813,173600.0
2004-06-02 12:00:00,6.69,6.72,6.68,6.69,252800.0,4.1813,4.2,4.175,4.1813,252800.0
2004-06-02 12:30:00,6.69,6.71,6.68,6.7,304000.0,4.1813,4.1938,4.175,4.1875,304000.0
2004-06-02 13:00:00,6.7,6.71,6.69,6.69,148800.0,4.1875,4.1938,4.1813,4.1813,148800.0
2004-06-02 13:30:00,6.69,6.69,6.68,6.69,177600.0,4.1813,4.1813,4.175,4.1813,177600.0
2004-06-02 14:00:00,6.69,6.75,6.68,6.75,439200.0,4.1813,4.2188,4.175,4.2188,439200.0
2004-06-02 14:30:00,6.75,6.75,6.72,6.72,180000.0,4.2188,4.2188,4.2,4.2,180000.0
2004-06-02 15:00:00,6.72,6.73,6.71,6.72,204800.0,4.2,4.2063,4.1938,4.2,204800.0
2004-06-02 15:30:00,6.72,6.74,6.7,6.72,423200.0,4.2,4.2125,4.1875,4.2,423200.0
2004-06-03 09:30:00,6.73,6.83,6.71,6.73,1600000.0,4.2063,4.2688,4.1938,4.2063,1600000.0
2004-06-03 10:00:00,6.72,6.72,6.66,6.7,201600.0,4.2,4.2,4.1625,4.1875,201600.0
2004-06-03 10:30:00,6.7,6.78,6.7,6.77,571200.0,4.1875,4.2375,4.1875,4.2313,571200.0
2004-06-03 11:00:00,6.77,6.81,6.77,6.81,216800.0,4.2313,4.2563,4.2313,4.2563,216800.0
2004-06-03 11:30:00,6.81,6.82,6.8,6.8,407200.0,4.2563,4.2625,4.25,4.25,407200.0
2004-06-03 12:00:00,6.8,6.83,6.8,6.81,167200.0,4.25,4.2688,4.25,4.2563,167200.0
2004-06-03 12:30:00,6.81,6.83,6.81,6.83,130400.0,4.2563,4.2688,4.2563,4.2688,130400.0
2004-06-03 13:00:00,6.83,6.83,6.81,6.81,136000.0,4.2688,4.2688,4.2563,4.2563,136000.0
2004-06-03 13:30:00,6.81,6.81,6.78,6.8,161600.0,4.2563,4.2563,4.2375,4.25,161600.0
2004-06-03 14:00:00,6.8,6.8,6.73,6.74,406400.0,4.25,4.25,4.2063,4.2125,406400.0
2004-06-03 14:30:00,6.74,6.75,6.72,6.73,223200.0,4.2125,4.2188,4.2,4.2063,223200.0
2004-06-03 15:00:00,6.73,6.74,6.7,6.7,115200.0,4.2063,4.2125,4.1875,4.1875,115200.0
2004-06-03 15:30:00,6.7,6.7,6.67,6.68,421600.0,4.1875,4.1875,4.1688,4.175,421600.0
2004-06-04 09:30:00,6.71,6.75,6.67,6.7,692000.0,4.1938,4.2188,4.1688,4.1875,692000.0
2004-06-04 10:00:00,6.69,6.72,6.67,6.68,244000.0,4.1813,4.2,4.1688,4.175,244000.0
2004-06-04 10:30:00,6.69,6.69,6.67,6.69,129600.0,4.1813,4.1813,4.1688,4.1813,129600.0
2004-06-04 11:00:00,6.69,6.69,6.68,6.68,48800.0,4.1813,4.1813,4.175,4.175,48800.0
2004-06-04 11:30:00,6.68,6.69,6.67,6.68,114400.0,4.175,4.1813,4.1688,4.175,114400.0
2004-06-04 12:00:00,6.69,6.7,6.68,6.69,104000.0,4.1813,4.1875,4.175,4.1813,104000.0
2004-06-04 12:30:00,6.69,6.7,6.69,6.7,124000.0,4.1813,4.1875,4.1813,4.1875,124000.0
2004-06-04 13:00:00,6.7,6.7,6.67,6.69,92800.0,4.1875,4.1875,4.1688,4.1813,92800.0
2004-06-04 13:30:00,6.69,6.69,6.67,6.68,118400.0,4.1813,4.1813,4.1688,4.175,118400.0
2004-06-04 14:00:00,6.68,6.68,6.62,6.63,280800.0,4.175,4.175,4.1375,4.1438,280800.0
2004-06-04 14:30:00,6.64,6.66,6.63,6.65,167200.0,4.15,4.1625,4.1438,4.1563,167200.0
2004-06-04 15:00:00,6.65,6.65,6.62,6.62,175200.0,4.1563,4.1563,4.1375,4.1375,175200.0
2004-06-04 15:30:00,6.62,6.68,6.61,6.61,1116800.0,4.1375,4.175,4.1313,4.1313,1116800.0
2004-06-07 09:30:00,6.63,6.69,6.61,6.69,595200.0,4.1438,4.1813,4.1313,4.1813,595200.0
2004-06-07 10:00:00,6.69,6.72,6.67,6.71,287200.0,4.1813,4.2,4.1688,4.1938,287200.0
2004-06-07 10:30:00,6.71,6.73,6.7,6.72,134400.0,4.1938,4.2063,4.1875,4.2,134400.0
2004-06-07 11:00:00,6.72,6.79,6.72,6.79,200800.0,4.2,4.2438,4.2,4.2438,200800.0
2004-06-07 11:30:00,6.79,6.79,6.76,6.77,289600.0,4.2438,4.2438,4.225,4.2313,289600.0
2004-06-07 12:00:00,6.77,6.8,6.77,6.77,198400.0,4.2313,4.25,4.2313,4.2313,198400.0
2004-06-07 12:30:00,6.77,6.79,6.76,6.77,104800.0,4.2313,4.2438,4.225,4.2313,104800.0
2004-06-07 13:00:00,6.77,6.79,6.77,6.79,67200.0,4.2313,4.2438,4.2313,4.2438,67200.0
2004-06-07 13:30:00,6.79,6.81,6.79,6.81,114400.0,4.2438,4.2563,4.2438,4.2563,114400.0
2004-06-07 14:00:00,6.81,6.81,6.78,6.79,94400.0,4.2563,4.2563,4.2375,4.2438,94400.0
2004-06-07 14:30:00,6.79,6.81,6.78,6.81,121600.0,4.2438,4.2563,4.2375,4.2563,121600.0
2004-06-07 15:00:00,6.81,6.83,6.81,6.82,147200.0,4.2563,4.2688,4.2563,4.2625,147200.0
2004-06-07 15:30:00,6.82,6.84,6.8,6.83,340000.0,4.2625,4.275,4.25,4.2688,340000.0
2004-06-08 09:30:00,6.84,6.84,6.77,6.81,356000.0,4.275,4.275,4.2313,4.2563,356000.0
2004-06-08 10:00:00,6.81,6.83,6.78,6.81,404000.0,4.2563,4.2688,4.2375,4.2563,404000.0
2004-06-08 10:30:00,6.81,6.82,6.79,6.8,76000.0,4.2563,4.2625,4.2438,4.25,76000.0
2004-06-08 11:00:00,6.8,6.8,6.77,6.78,96800.0,4.25,4.25,4.2313,4.2375,96800.0
2004-06-08 11:30:00,6.78,6.79,6.76,6.78,140000.0,4.2375,4.2438,4.225,4.2375,140000.0
2004-06-08 12:00:00,6.78,6.81,6.78,6.81,73600.0,4.2375,4.2563,4.2375,4.2563,73600.0
2004-06-08 12:30:00,6.81,6.81,6.8,6.8,16800.0,4.2563,4.2563,4.25,4.25,16800.0
2004-06-08 13:00:00,6.81,6.81,6.78,6.78,44000.0,4.2563,4.2563,4.2375,4.2375,44000.0
2004-06-08 13:30:00,6.79,6.81,6.78,6.8,163200.0,4.2438,4.2563,4.2375,4.25,163200.0
2004-06-08 14:00:00,6.8,6.81,6.79,6.81,68000.0,4.25,4.2563,4.2438,4.2563,68000.0
2004-06-08 14:30:00,6.82,6.83,6.8,6.82,285600.0,4.2625,4.2688,4.25,4.2625,285600.0
2004-06-08 15:00:00,6.82,6.83,6.8,6.82,189600.0,4.2625,4.2688,4.25,4.2625,189600.0
2004-06-08 15:30:00,6.82,6.85,6.81,6.84,424000.0,4.2625,4.2813,4.2563,4.275,424000.0
2004-06-09 09:30:00,6.79,6.85,6.78,6.82,248800.0,4.2438,4.2813,4.2375,4.2625,248800.0
2004-06-09 10:00:00,6.82,6.83,6.79,6.79,308800.0,4.2625,4.2688,4.2438,4.2438,308800.0
2004-06-09 10:30:00,6.79,6.81,6.75,6.77,240800.0,4.2438,4.2563,4.2188,4.2313,240800.0
2004-06-09 11:00:00,6.77,6.79,6.73,6.73,186400.0,4.2313,4.2438,4.2063,4.2063,186400.0
2004-06-09 11:30:00,6.73,6.75,6.73,6.75,226400.0,4.2063,4.2188,4.2063,4.2188,226400.0
2004-06-09 12:00:00,6.74,6.75,6.72,6.74,149600.0,4.2125,4.2188,4.2,4.2125,149600.0
2004-06-09 12:30:00,6.73,6.73,6.71,6.72,190400.0,4.2063,4.2063,4.1938,4.2,190400.0
2004-06-09 13:00:00,6.72,6.74,6.72,6.73,328000.0,4.2,4.2125,4.2,4.2063,328000.0
2004-06-09 13:30:00,6.73,6.73,6.57,6.59,1296000.0,4.2063,4.2063,4.1063,4.1188,1296000.0
2004-06-09 14:00:00,6.58,6.66,6.58,6.65,285600.0,4.1125,4.1625,4.1125,4.1563,285600.0
2004-06-09 14:30:00,6.65,6.66,6.64,6.65,280800.0,4.1563,4.1625,4.15,4.1563,280800.0
2004-06-09 15:00:00,6.65,6.66,6.64,6.65,336000.0,4.1563,4.1625,4.15,4.1563,336000.0
2004-06-09 15:30:00,6.65,6.68,6.64,6.64,275200.0,4.1563,4.175,4.15,4.15,275200.0
2004-06-10 09:30:00,6.63,6.72,6.62,6.72,287200.0,4.1438,4.2,4.1375,4.2,287200.0
2004-06-10 10:00:00,6.72,6.75,6.71,6.75,132800.0,4.2,4.2188,4.1938,4.2188,132800.0
2004-06-10 10:30:00,6.75,6.75,6.72,6.73,111200.0,4.2188,4.2188,4.2,4.2063,111200.0
2004-06-10 11:00:00,6.73,6.73,6.7,6.73,91200.0,4.2063,4.2063,4.1875,4.2063,91200.0
2004-06-10 11:30:00,6.73,6.75,6.73,6.75,78400.0,4.2063,4.2188,4.2063,4.2188,78400.0
2004-06-10 12:00:00,6.76,6.76,6.74,6.75,68800.0,4.225,4.225,4.2125,4.2188,68800.0
2004-06-10 12:30:00,6.75,6.76,6.75,6.75,69600.0,4.2188,4.225,4.2188,4.2188,69600.0
2004-06-10 13:00:00,6.75,6.75,6.73,6.74,490400.0,4.2188,4.2188,4.2063,4.2125,490400.0
2004-06-10 13:30:00,6.74,6.76,6.74,6.74,151200.0,4.2125,4.225,4.2125,4.2125,151200.0
2004-06-10 14:00:00,6.75,6.76,6.75,6.75,42400.0,4.2188,4.225,4.2188,4.2188,42400.0
2004-06-10 14:30:00,6.75,6.76,6.74,6.75,88000.0,4.2188,4.225,4.2125,4.2188,88000.0
2004-06-10 15:00:00,6.74,6.75,6.74,6.74,105600.0,4.2125,4.2188,4.2125,4.2125,105600.0
2004-06-10 15:30:00,6.74,6.75,6.73,6.75,249600.0,4.2125,4.2188,4.2063,4.2188,249600.0
2004-06-14 09:30:00,6.74,6.77,6.69,6.7,138400.0,4.2125,4.2313,4.1813,4.1875,138400.0
2004-06-14 10:00:00,6.7,6.72,6.66,6.67,356000.0,4.1875,4.2,4.1625,4.1688,356000.0
2004-06-14 10:30:00,6.67,6.67,6.63,6.63,147200.0,4.1688,4.1688,4.1438,4.1438,147200.0
2004-06-14 11:00:00,6.63,6.65,6.62,6.64,88000.0,4.1438,4.1563,4.1375,4.15,88000.0
2004-06-14 11:30:00,6.64,6.67,6.64,6.65,167200.0,4.15,4.1688,4.15,4.1563,167200.0
2004-06-14 12:00:00,6.65,6.65,6.63,6.64,92000.0,4.1563,4.1563,4.1438,4.15,92000.0
2004-06-14 12:30:00,6.64,6.66,6.64,6.66,78400.0,4.15,4.1625,4.15,4.1625,78400.0
2004-06-14 13:00:00,6.66,6.66,6.64,6.64,71200.0,4.1625,4.1625,4.15,4.15,71200.0
2004-06-14 13:30:00,6.65,6.67,6.65,6.66,48000.0,4.1563,4.1688,4.1563,4.1625,48000.0
2004-06-14 14:00:00,6.66,6.67,6.65,6.67,98400.0,4.1625,4.1688,4.1563,4.1688,98400.0
2004-06-14 14:30:00,6.66,6.66,6.64,6.65,104000.0,4.1625,4.1625,4.15,4.1563,104000.0
2004-06-14 15:00:00,6.65,6.69,6.64,6.69,141600.0,4.1563,4.1813,4.15,4.1813,141600.0
2004-06-14 15:30:00,6.68,6.69,6.65,6.66,496800.0,4.175,4.1813,4.1563,4.1625,496800.0
2004-06-15 09:30:00,6.72,6.79,6.72,6.76,721600.0,4.2,4.2438,4.2,4.225,721600.0
2004-06-15 10:00:00,6.75,6.83,6.75,6.78,310400.0,4.2188,4.2688,4.2188,4.2375,310400.0
2004-06-15 10:30:00,6.78,6.8,6.78,6.79,92800.0,4.2375,4.25,4.2375,4.2438,92800.0
2004-06-15 11:00:00,6.79,6.82,6.78,6.82,255200.0,4.2438,4.2625,4.2375,4.2625,255200.0
2004-06-15 11:30:00,6.82,6.84,6.8,6.82,446400.0,4.2625,4.275,4.25,4.2625,446400.0
2004-06-15 12:00:00,6.83,6.84,6.83,6.83,135200.0,4.2688,4.275,4.2688,4.2688,135200.0
2004-06-15 12:30:00,6.83,6.87,6.82,6.85,212800.0,4.2688,4.2938,4.2625,4.2813,212800.0
2004-06-15 13:00:00,6.85,6.87,6.82,6.83,509600.0,4.2813,4.2938,4.2625,4.2688,509600.0
2004-06-15 13:30:00,6.84,6.86,6.83,6.85,328000.0,4.275,4.2875,4.2688,4.2813,328000.0
2004-06-15 14:00:00,6.85,6.86,6.83,6.85,241600.0,4.2813,4.2875,4.2688,4.2813,241600.0
2004-06-15 14:30:00,6.85,6.87,6.82,6.83,369600.0,4.2813,4.2938,4.2625,4.2688,369600.0
2004-06-15 15:00:00,6.83,6.86,6.82,6.83,269600.0,4.2688,4.2875,4.2625,4.2688,269600.0
2004-06-15 15:30:00,6.83,6.83,6.81,6.82,476000.0,4.2688,4.2688,4.2563,4.2625,476000.0
2004-06-16 09:30:00,6.84,6.84,6.74,6.75,453600.0,4.275,4.275,4.2125,4.2188,453600.0
2004-06-16 10:00:00,6.75,6.81,6.74,6.81,277600.0,4.2188,4.2563,4.2125,4.2563,277600.0
2004-06-16 10:30:00,6.81,6.83,6.77,6.78,280800.0,4.2563,4.2688,4.2313,4.2375,280800.0
2004-06-16 11:00:00,6.78,6.79,6.75,6.75,160800.0,4.2375,4.2438,4.2188,4.2188,160800.0
2004-06-16 11:30:00,6.75,6.77,6.74,6.77,323200.0,4.2188,4.2313,4.2125,4.2313,323200.0
2004-06-16 12:00:00,6.77,6.78,6.76,6.78,184000.0,4.2313,4.2375,4.225,4.2375,184000.0
2004-06-16 12:30:00,6.78,6.81,6.77,6.8,76000.0,4.2375,4.2563,4.2313,4.25,76000.0
2004-06-16 13:00:00,6.8,6.81,6.78,6.8,44000.0,4.25,4.2563,4.2375,4.25,44000.0
2004-06-16 13:30:00,6.8,6.82,6.79,6.82,44800.0,4.25,4.2625,4.2438,4.2625,44800.0
2004-06-16 14:00:00,6.82,6.84,6.8,6.82,164800.0,4.2625,4.275,4.25,4.2625,164800.0
2004-06-16 14:30:00,6.82,6.85,6.82,6.84,48800.0,4.2625,4.2813,4.2625,4.275,48800.0
2004-06-16 15:00:00,6.83,6.84,6.81,6.83,156000.0,4.2688,4.275,4.2563,4.2688,156000.0
2004-06-16 15:30:00,6.83,6.84,6.82,6.83,186400.0,4.2688,4.275,4.2625,4.2688,186400.0
2004-06-17 09:30:00,6.82,6.83,6.75,6.76,491200.0,4.2625,4.2688,4.2188,4.225,491200.0
2004-06-17 10:00:00,6.77,6.78,6.75,6.77,195200.0,4.2313,4.2375,4.2188,4.2313,195200.0
2004-06-17 10:30:00,6.76,6.79,6.75,6.79,92000.0,4.225,4.2438,4.2188,4.2438,92000.0
2004-06-17 11:00:00,6.78,6.79,6.76,6.78,67200.0,4.2375,4.2438,4.225,4.2375,67200.0
2004-06-17 11:30:00,6.78,6.81,6.77,6.77,127200.0,4.2375,4.2563,4.2313,4.2313,127200.0
2004-06-17 12:00:00,6.77,6.82,6.77,6.81,619200.0,4.2313,4.2625,4.2313,4.2563,619200.0
2004-06-17 12:30:00,6.81,6.85,6.81,6.84,187200.0,4.2563,4.2813,4.2563,4.275,187200.0
2004-06-17 13:00:00,6.84,6.87,6.83,6.87,93600.0,4.275,4.2938,4.2688,4.2938,93600.0
2004-06-17 13:30:00,6.87,6.87,6.85,6.85,110400.0,4.2938,4.2938,4.2813,4.2813,110400.0
2004-06-17 14:00:00,6.86,6.87,6.84,6.84,139200.0,4.2875,4.2938,4.275,4.275,139200.0
2004-06-17 14:30:00,6.84,6.86,6.84,6.84,95200.0,4.275,4.2875,4.275,4.275,95200.0
2004-06-17 15:00:00,6.84,6.85,6.83,6.83,126400.0,4.275,4.2813,4.2688,4.2688,126400.0
2004-06-17 15:30:00,6.83,6.84,6.82,6.84,122400.0,4.2688,4.275,4.2625,4.275,122400.0
2004-06-18 09:30:00,6.81,6.88,6.79,6.81,620000.0,4.2563,4.3,4.2438,4.2563,620000.0
2004-06-18 10:00:00,6.82,6.89,6.8,6.88,478400.0,4.2625,4.3063,4.25,4.3,478400.0
2004-06-18 10:30:00,6.88,6.89,6.88,6.88,231200.0,4.3,4.3063,4.3,4.3,231200.0
2004-06-18 11:00:00,6.88,6.89,6.88,6.89,152000.0,4.3,4.3063,4.3,4.3063,152000.0
2004-06-18 11:30:00,6.89,6.93,6.89,6.92,221600.0,4.3063,4.3313,4.3063,4.325,221600.0
2004-06-18 12:00:00,6.92,6.93,6.91,6.92,108800.0,4.325,4.3313,4.3188,4.325,108800.0
2004-06-18 12:30:00,6.92,6.94,6.92,6.94,108000.0,4.325,4.3375,4.325,4.3375,108000.0
2004-06-18 13:00:00,6.94,6.95,6.93,6.94,73600.0,4.3375,4.3438,4.3313,4.3375,73600.0
2004-06-18 13:30:00,6.94,6.94,6.92,6.92,183200.0,4.3375,4.3375,4.325,4.325,183200.0
2004-06-18 14:00:00,6.92,6.93,6.92,6.93,196800.0,4.325,4.3313,4.325,4.3313,196800.0
2004-06-18 14:30:00,6.93,6.94,6.89,6.9,296000.0,4.3313,4.3375,4.3063,4.3125,296000.0
2004-06-18 15:00:00,6.9,6.9,6.87,6.88,304800.0,4.3125,4.3125,4.2938,4.3,304800.0
2004-06-18 15:30:00,6.88,6.91,6.87,6.88,397600.0,4.3,4.3188,4.2938,4.3,397600.0
2004-06-21 09:30:00,6.87,6.9,6.85,6.89,396800.0,4.2938,4.3125,4.2813,4.3063,396800.0
2004-06-21 10:00:00,6.9,6.93,6.89,6.9,192800.0,4.3125,4.3313,4.3063,4.3125,192800.0
2004-06-21 10:30:00,6.91,6.91,6.85,6.9,348800.0,4.3188,4.3188,4.2813,4.3125,348800.0
2004-06-21 11:00:00,6.9,6.91,6.84,6.86,560000.0,4.3125,4.3188,4.275,4.2875,560000.0
2004-06-21 11:30:00,6.86,6.9,6.86,6.89,269600.0,4.2875,4.3125,4.2875,4.3063,269600.0
2004-06-21 12:00:00,6.89,6.89,6.87,6.87,84000.0,4.3063,4.3063,4.2938,4.2938,84000.0
2004-06-21 12:30:00,6.87,6.87,6.87,6.87,25600.0,4.2938,4.2938,4.2938,4.2938,25600.0
2004-06-21 13:00:00,6.87,6.87,6.87,6.87,36000.0,4.2938,4.2938,4.2938,4.2938,36000.0
2004-06-21 13:30:00,6.87,6.87,6.86,6.87,148800.0,4.2938,4.2938,4.2875,4.2938,148800.0
2004-06-21 14:00:00,6.87,6.87,6.87,6.87,94400.0,4.2938,4.2938,4.2938,4.2938,94400.0
2004-06-21 14:30:00,6.87,6.87,6.85,6.86,59200.0,4.2938,4.2938,4.2813,4.2875,59200.0
2004-06-21 15:00:00,6.86,6.88,6.85,6.85,247200.0,4.2875,4.3,4.2813,4.2813,247200.0
2004-06-21 15:30:00,6.85,6.86,6.81,6.82,292000.0,4.2813,4.2875,4.2563,4.2625,292000.0
2004-06-22 09:30:00,6.81,6.81,6.7,6.71,711200.0,4.2563,4.2563,4.1875,4.1938,711200.0
2004-06-22 10:00:00,6.71,6.72,6.69,6.72,352000.0,4.1938,4.2,4.1813,4.2,352000.0
2004-06-22 10:30:00,6.71,6.71,6.66,6.67,232800.0,4.1938,4.1938,4.1625,4.1688,232800.0
2004-06-22 11:00:00,6.66,6.66,6.63,6.65,437600.0,4.1625,4.1625,4.1438,4.1563,437600.0
2004-06-22 11:30:00,6.65,6.68,6.65,6.67,115200.0,4.1563,4.175,4.1563,4.1688,115200.0
2004-06-22 12:00:00,6.67,6.7,6.67,6.69,183200.0,4.1688,4.1875,4.1688,4.1813,183200.0
2004-06-22 12:30:00,6.7,6.73,6.69,6.72,180000.0,4.1875,4.2063,4.1813,4.2,180000.0
2004-06-22 13:00:00,6.72,6.74,6.71,6.72,464000.0,4.2,4.2125,4.1938,4.2,464000.0
2004-06-22 13:30:00,6.72,6.76,6.71,6.74,177600.0,4.2,4.225,4.1938,4.2125,177600.0
2004-06-22 14:00:00,6.75,6.85,6.75,6.84,549600.0,4.2188,4.2813,4.2188,4.275,549600.0
2004-06-22 14:30:00,6.83,6.86,6.82,6.84,183200.0,4.2688,4.2875,4.2625,4.275,183200.0
2004-06-22 15:00:00,6.84,6.86,6.82,6.83,150400.0,4.275,4.2875,4.2625,4.2688,150400.0
2004-06-22 15:30:00,6.83,6.85,6.79,6.82,457600.0,4.2688,4.2813,4.2438,4.2625,457600.0
2004-06-23 09:30:00,6.77,6.82,6.74,6.79,360800.0,4.2313,4.2625,4.2125,4.2438,360800.0
2004-06-23 10:00:00,6.79,6.81,6.77,6.81,850400.0,4.2438,4.2563,4.2313,4.2563,850400.0
2004-06-23 10:30:00,6.81,6.84,6.79,6.79,166400.0,4.2563,4.275,4.2438,4.2438,166400.0
2004-06-23 11:00:00,6.78,6.81,6.77,6.81,365600.0,4.2375,4.2563,4.2313,4.2563,365600.0
2004-06-23 11:30:00,6.81,6.89,6.81,6.88,284000.0,4.2563,4.3063,4.2563,4.3,284000.0
2004-06-23 12:00:00,6.87,6.92,6.86,6.9,374400.0,4.2938,4.325,4.2875,4.3125,374400.0
2004-06-23 12:30:00,6.9,6.9,6.86,6.88,216000.0,4.3125,4.3125,4.2875,4.3,216000.0
2004-06-23 13:00:00,6.87,6.9,6.87,6.88,224800.0,4.2938,4.3125,4.2938,4.3,224800.0
2004-06-23 13:30:00,6.88,6.89,6.87,6.89,74400.0,4.3,4.3063,4.2938,4.3063,74400.0
2004-06-23 14:00:00,6.88,6.92,6.88,6.91,115200.0,4.3,4.325,4.3,4.3188,115200.0
2004-06-23 14:30:00,6.91,6.93,6.89,6.92,177600.0,4.3188,4.3313,4.3063,4.325,177600.0
2004-06-23 15:00:00,6.93,6.95,6.91,6.93,238400.0,4.3313,4.3438,4.3188,4.3313,238400.0
2004-06-23 15:30:00,6.93,6.96,6.93,6.96,296000.0,4.3313,4.35,4.3313,4.35,296000.0
2004-06-24 09:30:00,6.96,6.98,6.92,6.96,480000.0,4.35,4.3625,4.325,4.35,480000.0
2004-06-24 10:00:00,6.96,6.99,6.93,6.98,272000.0,4.35,4.3688,4.3313,4.3625,272000.0
2004-06-24 10:30:00,6.98,7.03,6.98,7.02,210400.0,4.3625,4.3938,4.3625,4.3875,210400.0
2004-06-24 11:00:00,7.02,7.03,7.01,7.03,68800.0,4.3875,4.3938,4.3813,4.3938,68800.0
2004-06-24 11:30:00,7.02,7.04,6.99,6.99,106400.0,4.3875,4.4,4.3688,4.3688,106400.0
2004-06-24 12:00:00,6.99,7.0,6.98,6.99,130400.0,4.3688,4.375,4.3625,4.3688,130400.0
2004-06-24 12:30:00,6.99,7.0,6.98,6.98,68800.0,4.3688,4.375,4.3625,4.3625,68800.0
2004-06-24 13:00:00,6.99,7.0,6.97,6.97,96000.0,4.3688,4.375,4.3563,4.3563,96000.0
2004-06-24 13:30:00,6.97,6.98,6.95,6.95,70400.0,4.3563,4.3625,4.3438,4.3438,70400.0
2004-06-24 14:00:00,6.95,6.95,6.9,6.91,144800.0,4.3438,4.3438,4.3125,4.3188,144800.0
2004-06-24 14:30:00,6.91,6.94,6.9,6.9,178400.0,4.3188,4.3375,4.3125,4.3125,178400.0
2004-06-24 15:00:00,6.91,6.94,6.89,6.94,176000.0,4.3188,4.3375,4.3063,4.3375,176000.0
2004-06-24 15:30:00,6.94,6.94,6.91,6.91,219200.0,4.3375,4.3375,4.3188,4.3188,219200.0
2004-06-25 09:30:00,6.91,6.94,6.86,6.89,791200.0,4.3188,4.3375,4.2875,4.3063,791200.0
2004-06-25 10:00:00,6.9,6.95,6.89,6.95,754400.0,4.3125,4.3438,4.3063,4.3438,754400.0
2004-06-25 10:30:00,6.96,7.01,6.96,6.97,817600.0,4.35,4.3813,4.35,4.3563,817600.0
2004-06-25 11:00:00,6.97,6.98,6.94,6.97,194400.0,4.3563,4.3625,4.3375,4.3563,194400.0
2004-06-25 11:30:00,6.97,6.99,6.92,6.93,296000.0,4.3563,4.3688,4.325,4.3313,296000.0
2004-06-25 12:00:00,6.93,6.94,6.92,6.93,100000.0,4.3313,4.3375,4.325,4.3313,100000.0
2004-06-25 12:30:00,6.93,6.96,6.93,6.95,76000.0,4.3313,4.35,4.3313,4.3438,76000.0
2004-06-25 13:00:00,6.96,6.97,6.93,6.96,96800.0,4.35,4.3563,4.3313,4.35,96800.0
2004-06-25 13:30:00,6.96,6.97,6.94,6.95,109600.0,4.35,4.3563,4.3375,4.3438,109600.0
2004-06-25 14:00:00,6.94,6.96,6.9,6.9,247200.0,4.3375,4.35,4.3125,4.3125,247200.0
2004-06-25 14:30:00,6.9,6.9,6.87,6.88,234400.0,4.3125,4.3125,4.2938,4.3,234400.0
2004-06-25 15:00:00,6.88,6.91,6.88,6.91,87200.0,4.3,4.3188,4.3,4.3188,87200.0
2004-06-25 15:30:00,6.91,6.97,6.91,6.94,398400.0,4.3188,4.3563,4.3188,4.3375,398400.0
2004-06-28 09:30:00,6.97,7.0,6.96,6.98,384000.0,4.3563,4.375,4.35,4.3625,384000.0
2004-06-28 10:00:00,6.97,7.03,6.97,6.99,174400.0,4.3563,4.3938,4.3563,4.3688,174400.0
2004-06-28 10:30:00,6.99,7.05,6.97,7.03,242400.0,4.3688,4.4063,4.3563,4.3938,242400.0
2004-06-28 11:00:00,7.04,7.06,7.0,7.05,115200.0,4.4,4.4125,4.375,4.4063,115200.0
2004-06-28 11:30:00,7.05,7.07,7.02,7.05,139200.0,4.4063,4.4188,4.3875,4.4063,139200.0
2004-06-28 12:00:00,7.05,7.06,7.04,7.05,67200.0,4.4063,4.4125,4.4,4.4063,67200.0
2004-06-28 12:30:00,7.04,7.04,7.03,7.04,15200.0,4.4,4.4,4.3938,4.4,15200.0
2004-06-28 13:00:00,7.04,7.04,7.03,7.04,104800.0,4.4,4.4,4.3938,4.4,104800.0
2004-06-28 13:30:00,7.04,7.04,7.01,7.01,38400.0,4.4,4.4,4.3813,4.3813,38400.0
2004-06-28 14:00:00,7.01,7.03,6.96,6.96,106400.0,4.3813,4.3938,4.35,4.35,106400.0
2004-06-28 14:30:00,6.96,6.97,6.92,6.95,196800.0,4.35,4.3563,4.325,4.3438,196800.0
2004-06-28 15:00:00,6.95,6.97,6.94,6.95,188800.0,4.3438,4.3563,4.3375,4.3438,188800.0
2004-06-28 15:30:00,6.95,7.01,6.95,6.98,443200.0,4.3438,4.3813,4.3438,4.3625,443200.0
2004-06-29 09:30:00,7.02,7.02,6.93,6.97,538400.0,4.3875,4.3875,4.3313,4.3563,538400.0
2004-06-29 10:00:00,6.97,6.98,6.94,6.95,397600.0,4.3563,4.3625,4.3375,4.3438,397600.0
2004-06-29 10:30:00,6.95,6.98,6.94,6.96,212000.0,4.3438,4.3625,4.3375,4.35,212000.0
2004-06-29 11:00:00,6.96,6.98,6.94,6.95,161600.0,4.35,4.3625,4.3375,4.3438,161600.0
2004-06-29 11:30:00,6.95,6.97,6.95,6.96,149600.0,4.3438,4.3563,4.3438,4.35,149600.0
2004-06-29 12:00:00,6.96,6.97,6.96,6.96,142400.0,4.35,4.3563,4.35,4.35,142400.0
2004-06-29 12:30:00,6.96,6.97,6.94,6.94,166400.0,4.35,4.3563,4.3375,4.3375,166400.0
2004-06-29 13:00:00,6.94,6.95,6.93,6.95,136800.0,4.3375,4.3438,4.3313,4.3438,136800.0
2004-06-29 13:30:00,6.95,6.97,6.95,6.96,122400.0,4.3438,4.3563,4.3438,4.35,122400.0
2004-06-29 14:00:00,6.95,6.96,6.94,6.94,144800.0,4.3438,4.35,4.3375,4.3375,144800.0
2004-06-29 14:30:00,6.94,6.96,6.94,6.95,215200.0,4.3375,4.35,4.3375,4.3438,215200.0
2004-06-29 15:00:00,6.95,6.96,6.92,6.96,275200.0,4.3438,4.35,4.325,4.35,275200.0
2004-06-29 15:30:00,6.96,6.99,6.93,6.97,267200.0,4.35,4.3688,4.3313,4.3563,267200.0
2004-06-30 09:30:00,6.95,7.03,6.91,6.99,404000.0,4.3438,4.3938,4.3188,4.3688,404000.0
2004-06-30 10:00:00,6.98,7.03,6.96,7.02,431200.0,4.3625,4.3938,4.35,4.3875,431200.0
2004-06-30 10:30:00,7.02,7.02,6.99,7.0,74400.0,4.3875,4.3875,4.3688,4.375,74400.0
2004-06-30 11:00:00,7.01,7.01,7.0,7.01,69600.0,4.3813,4.3813,4.375,4.3813,69600.0
2004-06-30 11:30:00,7.01,7.02,7.0,7.01,98400.0,4.3813,4.3875,4.375,4.3813,98400.0
2004-06-30 12:00:00,7.01,7.02,6.98,7.02,102400.0,4.3813,4.3875,4.3625,4.3875,102400.0
2004-06-30 12:30:00,7.02,7.02,7.0,7.0,59200.0,4.3875,4.3875,4.375,4.375,59200.0
2004-06-30 13:00:00,7.01,7.02,7.0,7.02,87200.0,4.3813,4.3875,4.375,4.3875,87200.0
2004-06-30 13:30:00,7.02,7.03,7.01,7.02,288800.0,4.3875,4.3938,4.3813,4.3875,288800.0
2004-06-30 14:00:00,7.02,7.06,7.01,7.03,132800.0,4.3875,4.4125,4.3813,4.3938,132800.0
2004-06-30 14:30:00,7.04,7.05,7.01,7.03,172000.0,4.4,4.4063,4.3813,4.3938,172000.0
2004-06-30 15:00:00,7.03,7.06,7.01,7.06,224800.0,4.3938,4.4125,4.3813,4.4125,224800.0
2004-06-30 15:30:00,7.06,7.09,7.06,7.08,592800.0,4.4125,4.4313,4.4125,4.425,592800.0
2004-07-01 09:30:00,7.08,7.1,7.04,7.09,471200.0,4.425,4.4375,4.4,4.4313,471200.0
2004-07-01 10:00:00,7.09,7.11,7.06,7.1,455200.0,4.4313,4.4438,4.4125,4.4375,455200.0
2004-07-01 10:30:00,7.09,7.11,7.04,7.04,272800.0,4.4313,4.4438,4.4,4.4,272800.0
2004-07-01 11:00:00,7.04,7.04,7.0,7.01,192000.0,4.4,4.4,4.375,4.3813,192000.0
2004-07-01 11:30:00,7.01,7.05,6.99,7.04,220000.0,4.3813,4.4063,4.3688,4.4,220000.0
2004-07-01 12:00:00,7.04,7.07,7.04,7.07,157600.0,4.4,4.4188,4.4,4.4188,157600.0
2004-07-01 12:30:00,7.07,7.09,7.06,7.07,448800.0,4.4188,4.4313,4.4125,4.4188,448800.0
2004-07-01 13:00:00,7.07,7.07,7.03,7.03,370400.0,4.4188,4.4188,4.3938,4.3938,370400.0
2004-07-01 13:30:00,7.03,7.04,6.96,6.96,444800.0,4.3938,4.4,4.35,4.35,444800.0
2004-07-01 14:00:00,6.97,6.98,6.92,6.94,189600.0,4.3563,4.3625,4.325,4.3375,189600.0
2004-07-01 14:30:00,6.94,6.95,6.9,6.94,322400.0,4.3375,4.3438,4.3125,4.3375,322400.0
2004-07-01 15:00:00,6.93,6.95,6.93,6.94,302400.0,4.3313,4.3438,4.3313,4.3375,302400.0
2004-07-01 15:30:00,6.94,6.98,6.94,6.96,332800.0,4.3375,4.3625,4.3375,4.35,332800.0
2004-07-02 09:30:00,7.02,7.04,6.93,6.94,304800.0,4.3875,4.4,4.3313,4.3375,304800.0
2004-07-02 10:00:00,6.95,7.0,6.92,7.0,222400.0,4.3438,4.375,4.325,4.375,222400.0
2004-07-02 10:30:00,7.0,7.0,6.95,6.95,322400.0,4.375,4.375,4.3438,4.3438,322400.0
2004-07-02 11:00:00,6.96,6.99,6.94,6.98,212800.0,4.35,4.3688,4.3375,4.3625,212800.0
2004-07-02 11:30:00,6.98,7.01,6.97,7.0,175200.0,4.3625,4.3813,4.3563,4.375,175200.0
2004-07-02 12:00:00,7.01,7.01,6.98,6.98,78400.0,4.3813,4.3813,4.3625,4.3625,78400.0
2004-07-02 12:30:00,6.97,6.99,6.97,6.98,65600.0,4.3563,4.3688,4.3563,4.3625,65600.0
2004-07-02 13:00:00,6.98,6.98,6.97,6.98,72000.0,4.3625,4.3625,4.3563,4.3625,72000.0
2004-07-02 13:30:00,6.98,6.98,6.97,6.98,48800.0,4.3625,4.3625,4.3563,4.3625,48800.0
2004-07-02 14:00:00,6.97,6.97,6.95,6.96,54400.0,4.3563,4.3563,4.3438,4.35,54400.0
2004-07-02 14:30:00,6.96,6.98,6.96,6.97,242400.0,4.35,4.3625,4.35,4.3563,242400.0
2004-07-02 15:00:00,6.97,7.01,6.96,6.96,80000.0,4.3563,4.3813,4.35,4.35,80000.0
2004-07-02 15:30:00,6.96,6.96,6.93,6.94,308000.0,4.35,4.35,4.3313,4.3375,308000.0
2004-07-06 09:30:00,6.97,7.0,6.93,6.99,556800.0,4.3563,4.375,4.3313,4.3688,556800.0
2004-07-06 10:00:00,6.99,7.0,6.95,6.99,212000.0,4.3688,4.375,4.3438,4.3688,212000.0
2004-07-06 10:30:00,6.99,7.0,6.98,6.99,201600.0,4.3688,4.375,4.3625,4.3688,201600.0
2004-07-06 11:00:00,6.99,6.99,6.96,6.96,111200.0,4.3688,4.3688,4.35,4.35,111200.0
2004-07-06 11:30:00,6.95,6.96,6.91,6.94,108000.0,4.3438,4.35,4.3188,4.3375,108000.0
2004-07-06 12:00:00,6.94,6.98,6.93,6.97,164800.0,4.3375,4.3625,4.3313,4.3563,164800.0
2004-07-06 12:30:00,6.97,6.97,6.94,6.95,95200.0,4.3563,4.3563,4.3375,4.3438,95200.0
2004-07-06 13:00:00,6.96,6.96,6.94,6.95,89600.0,4.35,4.35,4.3375,4.3438,89600.0
2004-07-06 13:30:00,6.95,6.96,6.93,6.93,53600.0,4.3438,4.35,4.3313,4.3313,53600.0
2004-07-06 14:00:00,6.93,6.93,6.91,6.91,144000.0,4.3313,4.3313,4.3188,4.3188,144000.0
2004-07-06 14:30:00,6.91,6.93,6.91,6.92,133600.0,4.3188,4.3313,4.3188,4.325,133600.0
2004-07-06 15:00:00,6.92,6.93,6.91,6.92,303200.0,4.325,4.3313,4.3188,4.325,303200.0
2004-07-06 15:30:00,6.92,6.92,6.86,6.86,529600.0,4.325,4.325,4.2875,4.2875,529600.0
2004-07-07 09:30:00,6.87,6.97,6.84,6.95,1256000.0,4.2938,4.3563,4.275,4.3438,1256000.0
2004-07-07 10:00:00,6.95,7.05,6.95,7.02,844800.0,4.3438,4.4063,4.3438,4.3875,844800.0
2004-07-07 10:30:00,7.02,7.03,6.98,6.98,575200.0,4.3875,4.3938,4.3625,4.3625,575200.0
2004-07-07 11:00:00,6.99,6.99,6.93,6.94,484800.0,4.3688,4.3688,4.3313,4.3375,484800.0
2004-07-07 11:30:00,6.94,6.95,6.9,6.91,416000.0,4.3375,4.3438,4.3125,4.3188,416000.0
2004-07-07 12:00:00,6.91,6.92,6.89,6.89,199200.0,4.3188,4.325,4.3063,4.3063,199200.0
2004-07-07 12:30:00,6.9,6.91,6.89,6.9,163200.0,4.3125,4.3188,4.3063,4.3125,163200.0
2004-07-07 13:00:00,6.9,6.91,6.89,6.9,135200.0,4.3125,4.3188,4.3063,4.3125,135200.0
2004-07-07 13:30:00,6.9,6.9,6.85,6.85,265600.0,4.3125,4.3125,4.2813,4.2813,265600.0
2004-07-07 14:00:00,6.85,6.87,6.83,6.86,439200.0,4.2813,4.2938,4.2688,4.2875,439200.0
2004-07-07 14:30:00,6.86,6.87,6.85,6.85,193600.0,4.2875,4.2938,4.2813,4.2813,193600.0
2004-07-07 15:00:00,6.85,6.87,6.81,6.81,180800.0,4.2813,4.2938,4.2563,4.2563,180800.0
2004-07-07 15:30:00,6.81,6.84,6.81,6.81,596800.0,4.2563,4.275,4.2563,4.2563,596800.0
2004-07-08 09:30:00,6.84,6.85,6.78,6.8,404000.0,4.275,4.2813,4.2375,4.25,404000.0
2004-07-08 10:00:00,6.8,6.81,6.74,6.74,292000.0,4.25,4.2563,4.2125,4.2125,292000.0
2004-07-08 10:30:00,6.75,6.77,6.72,6.77,378400.0,4.2188,4.2313,4.2,4.2313,378400.0
2004-07-08 11:00:00,6.77,6.82,6.76,6.78,214400.0,4.2313,4.2625,4.225,4.2375,214400.0
2004-07-08 11:30:00,6.78,6.78,6.73,6.73,180000.0,4.2375,4.2375,4.2063,4.2063,180000.0
2004-07-08 12:00:00,6.73,6.77,6.73,6.76,80000.0,4.2063,4.2313,4.2063,4.225,80000.0
2004-07-08 12:30:00,6.76,6.79,6.75,6.77,71200.0,4.225,4.2438,4.2188,4.2313,71200.0
2004-07-08 13:00:00,6.77,6.77,6.75,6.77,80000.0,4.2313,4.2313,4.2188,4.2313,80000.0
2004-07-08 13:30:00,6.77,6.77,6.72,6.72,140000.0,4.2313,4.2313,4.2,4.2,140000.0
2004-07-08 14:00:00,6.72,6.72,6.69,6.72,172800.0,4.2,4.2,4.1813,4.2,172800.0
2004-07-08 14:30:00,6.73,6.75,6.71,6.75,140800.0,4.2063,4.2188,4.1938,4.2188,140800.0
2004-07-08 15:00:00,6.75,6.78,6.74,6.75,188800.0,4.2188,4.2375,4.2125,4.2188,188800.0
2004-07-08 15:30:00,6.75,6.76,6.73,6.74,346400.0,4.2188,4.225,4.2063,4.2125,346400.0
2004-07-09 09:30:00,6.76,6.81,6.71,6.72,342400.0,4.225,4.2563,4.1938,4.2,342400.0
2004-07-09 10:00:00,6.71,6.74,6.69,6.71,260800.0,4.1938,4.2125,4.1813,4.1938,260800.0
2004-07-09 10:30:00,6.71,6.73,6.69,6.72,108800.0,4.1938,4.2063,4.1813,4.2,108800.0
2004-07-09 11:00:00,6.72,6.73,6.71,6.73,138400.0,4.2,4.2063,4.1938,4.2063,138400.0
2004-07-09 11:30:00,6.74,6.77,6.71,6.76,246400.0,4.2125,4.2313,4.1938,4.225,246400.0
2004-07-09 12:00:00,6.76,6.78,6.76,6.76,106400.0,4.225,4.2375,4.225,4.225,106400.0
2004-07-09 12:30:00,6.76,6.81,6.76,6.81,129600.0,4.225,4.2563,4.225,4.2563,129600.0
2004-07-09 13:00:00,6.81,6.86,6.77,6.86,391200.0,4.2563,4.2875,4.2313,4.2875,391200.0
2004-07-09 13:30:00,6.87,6.89,6.85,6.87,285600.0,4.2938,4.3063,4.2813,4.2938,285600.0
2004-07-09 14:00:00,6.86,6.88,6.86,6.88,136000.0,4.2875,4.3,4.2875,4.3,136000.0
2004-07-09 14:30:00,6.88,6.89,6.85,6.86,100800.0,4.3,4.3063,4.2813,4.2875,100800.0
2004-07-09 15:00:00,6.87,6.91,6.85,6.87,132800.0,4.2938,4.3188,4.2813,4.2938,132800.0
2004-07-09 15:30:00,6.87,6.88,6.81,6.84,308000.0,4.2938,4.3,4.2563,4.275,308000.0
2004-07-12 09:30:00,6.86,6.93,6.84,6.85,435200.0,4.2875,4.3313,4.275,4.2813,435200.0
2004-07-12 10:00:00,6.85,6.86,6.81,6.81,181600.0,4.2813,4.2875,4.2563,4.2563,181600.0
2004-07-12 10:30:00,6.81,6.85,6.79,6.84,248000.0,4.2563,4.2813,4.2438,4.275,248000.0
2004-07-12 11:00:00,6.83,6.83,6.78,6.79,139200.0,4.2688,4.2688,4.2375,4.2438,139200.0
2004-07-12 11:30:00,6.79,6.81,6.78,6.78,168800.0,4.2438,4.2563,4.2375,4.2375,168800.0
2004-07-12 12:00:00,6.78,6.78,6.75,6.76,140000.0,4.2375,4.2375,4.2188,4.225,140000.0
2004-07-12 12:30:00,6.76,6.77,6.75,6.76,63200.0,4.225,4.2313,4.2188,4.225,63200.0
2004-07-12 13:00:00,6.75,6.77,6.75,6.77,116800.0,4.2188,4.2313,4.2188,4.2313,116800.0
2004-07-12 13:30:00,6.77,6.78,6.77,6.77,48000.0,4.2313,4.2375,4.2313,4.2313,48000.0
2004-07-12 14:00:00,6.77,6.83,6.77,6.8,196800.0,4.2313,4.2688,4.2313,4.25,196800.0
2004-07-12 14:30:00,6.8,6.85,6.79,6.79,216000.0,4.25,4.2813,4.2438,4.2438,216000.0
2004-07-12 15:00:00,6.8,6.83,6.79,6.83,288000.0,4.25,4.2688,4.2438,4.2688,288000.0
2004-07-12 15:30:00,6.84,6.84,6.79,6.81,385600.0,4.275,4.275,4.2438,4.2563,385600.0
2004-07-13 09:30:00,7.01,7.43,7.01,7.37,4623200.0,4.3813,4.6438,4.3813,4.6063,4623200.0
2004-07-13 10:00:00,7.37,7.4,7.29,7.39,2039200.0,4.6063,4.625,4.5563,4.6188,2039200.0
2004-07-13 10:30:00,7.39,7.42,7.33,7.39,1640800.0,4.6188,4.6375,4.5813,4.6188,1640800.0
2004-07-13 11:00:00,7.39,7.44,7.35,7.37,1708800.0,4.6188,4.65,4.5938,4.6063,1708800.0
2004-07-13 11:30:00,7.37,7.38,7.33,7.36,1828800.0,4.6063,4.6125,4.5813,4.6,1828800.0
2004-07-13 12:00:00,7.37,7.49,7.36,7.41,1070400.0,4.6063,4.6813,4.6,4.6313,1070400.0
2004-07-13 12:30:00,7.41,7.49,7.41,7.45,1586400.0,4.6313,4.6813,4.6313,4.6563,1586400.0
2004-07-13 13:00:00,7.45,7.48,7.41,7.46,1276000.0,4.6563,4.675,4.6313,4.6625,1276000.0
2004-07-13 13:30:00,7.47,7.52,7.44,7.52,1204800.0,4.6688,4.7,4.65,4.7,1204800.0
2004-07-13 14:00:00,7.52,7.54,7.49,7.5,1027200.0,4.7,4.7125,4.6813,4.6875,1027200.0
2004-07-13 14:30:00,7.5,7.51,7.44,7.49,2528800.0,4.6875,4.6938,4.65,4.6813,2528800.0
2004-07-13 15:00:00,7.49,7.49,7.44,7.46,1040800.0,4.6813,4.6813,4.65,4.6625,1040800.0
2004-07-13 15:30:00,7.46,7.47,7.38,7.45,2899200.0,4.6625,4.6688,4.6125,4.6563,2899200.0
2004-07-14 09:30:00,7.4,7.52,7.35,7.5,2099200.0,4.625,4.7,4.5938,4.6875,2099200.0
2004-07-14 10:00:00,7.5,7.52,7.47,7.49,1085600.0,4.6875,4.7,4.6688,4.6813,1085600.0
2004-07-14 10:30:00,7.5,7.51,7.48,7.5,542400.0,4.6875,4.6938,4.675,4.6875,542400.0
2004-07-14 11:00:00,7.5,7.52,7.49,7.5,351200.0,4.6875,4.7,4.6813,4.6875,351200.0
2004-07-14 11:30:00,7.5,7.58,7.5,7.56,624000.0,4.6875,4.7375,4.6875,4.725,624000.0
2004-07-14 12:00:00,7.57,7.57,7.53,7.55,496000.0,4.7313,4.7313,4.7063,4.7188,496000.0
2004-07-14 12:30:00,7.55,7.56,7.54,7.56,587200.0,4.7188,4.725,4.7125,4.725,587200.0
2004-07-14 13:00:00,7.56,7.59,7.54,7.55,352000.0,4.725,4.7438,4.7125,4.7188,352000.0
2004-07-14 13:30:00,7.55,7.56,7.52,7.55,384000.0,4.7188,4.725,4.7,4.7188,384000.0
2004-07-14 14:00:00,7.55,7.55,7.52,7.53,277600.0,4.7188,4.7188,4.7,4.7063,277600.0
2004-07-14 14:30:00,7.53,7.54,7.52,7.53,343200.0,4.7063,4.7125,4.7,4.7063,343200.0
2004-07-14 15:00:00,7.53,7.56,7.53,7.55,788800.0,4.7063,4.725,4.7063,4.7188,788800.0
2004-07-14 15:30:00,7.55,7.59,7.54,7.57,1217600.0,4.7188,4.7438,4.7125,4.7313,1217600.0
2004-07-15 09:30:00,7.63,7.63,7.51,7.53,2171200.0,4.7688,4.7688,4.6938,4.7063,2171200.0
2004-07-15 10:00:00,7.54,7.59,7.53,7.59,536800.0,4.7125,4.7438,4.7063,4.7438,536800.0
2004-07-15 10:30:00,7.58,7.61,7.56,7.6,392800.0,4.7375,4.7563,4.725,4.75,392800.0
2004-07-15 11:00:00,7.6,7.65,7.6,7.62,470400.0,4.75,4.7813,4.75,4.7625,470400.0
2004-07-15 11:30:00,7.62,7.62,7.61,7.61,152800.0,4.7625,4.7625,4.7563,4.7563,152800.0
2004-07-15 12:00:00,7.61,7.65,7.61,7.64,188000.0,4.7563,4.7813,4.7563,4.775,188000.0
2004-07-15 12:30:00,7.64,7.68,7.64,7.67,306400.0,4.775,4.8,4.775,4.7938,306400.0
2004-07-15 13:00:00,7.68,7.68,7.61,7.63,547200.0,4.8,4.8,4.7563,4.7688,547200.0
2004-07-15 13:30:00,7.63,7.63,7.63,7.63,358400.0,4.7688,4.7688,4.7688,4.7688,358400.0
2004-07-15 14:00:00,7.63,7.63,7.6,7.62,248800.0,4.7688,4.7688,4.75,4.7625,248800.0
2004-07-15 14:30:00,7.62,7.63,7.61,7.61,368800.0,4.7625,4.7688,4.7563,4.7563,368800.0
2004-07-15 15:00:00,7.61,7.63,7.61,7.62,449600.0,4.7563,4.7688,4.7563,4.7625,449600.0
2004-07-15 15:30:00,7.62,7.65,7.62,7.63,512800.0,4.7625,4.7813,4.7625,4.7688,512800.0
2004-07-16 09:30:00,7.64,7.68,7.58,7.63,475200.0,4.775,4.8,4.7375,4.7688,475200.0
2004-07-16 10:00:00,7.63,7.66,7.63,7.65,788800.0,4.7688,4.7875,4.7688,4.7813,788800.0
2004-07-16 10:30:00,7.65,7.65,7.56,7.56,1204800.0,4.7813,4.7813,4.725,4.725,1204800.0
2004-07-16 11:00:00,7.57,7.63,7.57,7.61,412000.0,4.7313,4.7688,4.7313,4.7563,412000.0
2004-07-16 11:30:00,7.61,7.63,7.6,7.63,240800.0,4.7563,4.7688,4.75,4.7688,240800.0
2004-07-16 12:00:00,7.62,7.63,7.59,7.62,172000.0,4.7625,4.7688,4.7438,4.7625,172000.0
2004-07-16 12:30:00,7.63,7.63,7.6,7.62,160000.0,4.7688,4.7688,4.75,4.7625,160000.0
2004-07-16 13:00:00,7.63,7.63,7.6,7.63,428800.0,4.7688,4.7688,4.75,4.7688,428800.0
2004-07-16 13:30:00,7.63,7.64,7.62,7.64,793600.0,4.7688,4.775,4.7625,4.775,793600.0
2004-07-16 14:00:00,7.64,7.64,7.62,7.64,177600.0,4.775,4.775,4.7625,4.775,177600.0
2004-07-16 14:30:00,7.64,7.64,7.61,7.63,589600.0,4.775,4.775,4.7563,4.7688,589600.0
2004-07-16 15:00:00,7.63,7.66,7.6,7.64,766400.0,4.7688,4.7875,4.75,4.775,766400.0
2004-07-16 15:30:00,7.64,7.64,7.6,7.61,971200.0,4.775,4.775,4.75,4.7563,971200.0
2004-07-19 09:30:00,7.63,7.64,7.57,7.64,759200.0,4.7688,4.775,4.7313,4.775,759200.0
2004-07-19 10:00:00,7.64,7.64,7.61,7.62,455200.0,4.775,4.775,4.7563,4.7625,455200.0
2004-07-19 10:30:00,7.62,7.67,7.61,7.65,220000.0,4.7625,4.7938,4.7563,4.7813,220000.0
2004-07-19 11:00:00,7.65,7.72,7.63,7.68,369600.0,4.7813,4.825,4.7688,4.8,369600.0
2004-07-19 11:30:00,7.68,7.68,7.63,7.63,168800.0,4.8,4.8,4.7688,4.7688,168800.0
2004-07-19 12:00:00,7.64,7.64,7.63,7.63,168800.0,4.775,4.775,4.7688,4.7688,168800.0
2004-07-19 12:30:00,7.64,7.65,7.63,7.64,744800.0,4.775,4.7813,4.7688,4.775,744800.0
2004-07-19 13:00:00,7.63,7.66,7.63,7.65,225600.0,4.7688,4.7875,4.7688,4.7813,225600.0
2004-07-19 13:30:00,7.65,7.65,7.62,7.63,396800.0,4.7813,4.7813,4.7625,4.7688,396800.0
2004-07-19 14:00:00,7.63,7.66,7.63,7.65,276800.0,4.7688,4.7875,4.7688,4.7813,276800.0
2004-07-19 14:30:00,7.65,7.66,7.64,7.66,409600.0,4.7813,4.7875,4.775,4.7875,409600.0
2004-07-19 15:00:00,7.66,7.67,7.64,7.66,268800.0,4.7875,4.7938,4.775,4.7875,268800.0
2004-07-19 15:30:00,7.66,7.67,7.65,7.66,436000.0,4.7875,4.7938,4.7813,4.7875,436000.0
2004-07-20 09:30:00,7.68,7.75,7.64,7.74,796800.0,4.8,4.8438,4.775,4.8375,796800.0
2004-07-20 10:00:00,7.74,7.76,7.72,7.74,860000.0,4.8375,4.85,4.825,4.8375,860000.0
2004-07-20 10:30:00,7.75,7.76,7.71,7.73,224000.0,4.8438,4.85,4.8188,4.8313,224000.0
2004-07-20 11:00:00,7.73,7.73,7.64,7.65,228000.0,4.8313,4.8313,4.775,4.7813,228000.0
2004-07-20 11:30:00,7.64,7.66,7.61,7.62,368800.0,4.775,4.7875,4.7563,4.7625,368800.0
2004-07-20 12:00:00,7.62,7.66,7.62,7.65,162400.0,4.7625,4.7875,4.7625,4.7813,162400.0
2004-07-20 12:30:00,7.65,7.69,7.65,7.68,146400.0,4.7813,4.8063,4.7813,4.8,146400.0
2004-07-20 13:00:00,7.68,7.71,7.68,7.71,218400.0,4.8,4.8188,4.8,4.8188,218400.0
2004-07-20 13:30:00,7.71,7.75,7.7,7.74,181600.0,4.8188,4.8438,4.8125,4.8375,181600.0
2004-07-20 14:00:00,7.74,7.77,7.73,7.77,243200.0,4.8375,4.8563,4.8313,4.8563,243200.0
2004-07-20 14:30:00,7.77,7.77,7.71,7.71,457600.0,4.8563,4.8563,4.8188,4.8188,457600.0
2004-07-20 15:00:00,7.71,7.76,7.7,7.72,812000.0,4.8188,4.85,4.8125,4.825,812000.0
2004-07-20 15:30:00,7.72,7.72,7.67,7.71,1092800.0,4.825,4.825,4.7938,4.8188,1092800.0
2004-07-21 09:30:00,7.7,7.79,7.64,7.72,436000.0,4.8125,4.8688,4.775,4.825,436000.0
2004-07-21 10:00:00,7.71,7.72,7.66,7.68,364000.0,4.8188,4.825,4.7875,4.8,364000.0
2004-07-21 10:30:00,7.69,7.69,7.66,7.68,216800.0,4.8063,4.8063,4.7875,4.8,216800.0
2004-07-21 11:00:00,7.68,7.68,7.61,7.65,376800.0,4.8,4.8,4.7563,4.7813,376800.0
2004-07-21 11:30:00,7.65,7.65,7.58,7.58,200800.0,4.7813,4.7813,4.7375,4.7375,200800.0
2004-07-21 12:00:00,7.58,7.6,7.56,7.6,189600.0,4.7375,4.75,4.725,4.75,189600.0
2004-07-21 12:30:00,7.59,7.6,7.57,7.57,152000.0,4.7438,4.75,4.7313,4.7313,152000.0
2004-07-21 13:00:00,7.57,7.6,7.57,7.59,129600.0,4.7313,4.75,4.7313,4.7438,129600.0
2004-07-21 13:30:00,7.58,7.59,7.56,7.57,167200.0,4.7375,4.7438,4.725,4.7313,167200.0
2004-07-21 14:00:00,7.57,7.58,7.56,7.58,192800.0,4.7313,4.7375,4.725,4.7375,192800.0
2004-07-21 14:30:00,7.58,7.59,7.57,7.57,284800.0,4.7375,4.7438,4.7313,4.7313,284800.0
2004-07-21 15:00:00,7.57,7.58,7.54,7.54,685600.0,4.7313,4.7375,4.7125,4.7125,685600.0
2004-07-21 15:30:00,7.54,7.55,7.49,7.49,980800.0,4.7125,4.7188,4.6813,4.6813,980800.0
2004-07-22 09:30:00,7.5,7.54,7.42,7.45,507200.0,4.6875,4.7125,4.6375,4.6563,507200.0
2004-07-22 10:00:00,7.45,7.47,7.41,7.43,408000.0,4.6563,4.6688,4.6313,4.6438,408000.0
2004-07-22 10:30:00,7.43,7.43,7.41,7.42,200000.0,4.6438,4.6438,4.6313,4.6375,200000.0
2004-07-22 11:00:00,7.42,7.42,7.34,7.37,332800.0,4.6375,4.6375,4.5875,4.6063,332800.0
2004-07-22 11:30:00,7.38,7.39,7.37,7.38,276000.0,4.6125,4.6188,4.6063,4.6125,276000.0
2004-07-22 12:00:00,7.38,7.41,7.36,7.37,188000.0,4.6125,4.6313,4.6,4.6063,188000.0
2004-07-22 12:30:00,7.37,7.4,7.37,7.37,428000.0,4.6063,4.625,4.6063,4.6063,428000.0
2004-07-22 13:00:00,7.37,7.38,7.35,7.36,151200.0,4.6063,4.6125,4.5938,4.6,151200.0
2004-07-22 13:30:00,7.37,7.38,7.37,7.37,45600.0,4.6063,4.6125,4.6063,4.6063,45600.0
2004-07-22 14:00:00,7.38,7.42,7.36,7.42,566400.0,4.6125,4.6375,4.6,4.6375,566400.0
2004-07-22 14:30:00,7.42,7.43,7.39,7.41,393600.0,4.6375,4.6438,4.6188,4.6313,393600.0
2004-07-22 15:00:00,7.41,7.43,7.39,7.41,675200.0,4.6313,4.6438,4.6188,4.6313,675200.0
2004-07-22 15:30:00,7.41,7.43,7.39,7.43,598400.0,4.6313,4.6438,4.6188,4.6438,598400.0
2004-07-23 09:30:00,7.39,7.42,7.28,7.36,682400.0,4.6188,4.6375,4.55,4.6,682400.0
2004-07-23 10:00:00,7.35,7.39,7.32,7.32,564800.0,4.5938,4.6188,4.575,4.575,564800.0
2004-07-23 10:30:00,7.32,7.35,7.31,7.34,280000.0,4.575,4.5938,4.5688,4.5875,280000.0
2004-07-23 11:00:00,7.35,7.39,7.35,7.35,134400.0,4.5938,4.6188,4.5938,4.5938,134400.0
2004-07-23 11:30:00,7.36,7.38,7.34,7.37,412800.0,4.6,4.6125,4.5875,4.6063,412800.0
2004-07-23 12:00:00,7.37,7.39,7.37,7.37,148800.0,4.6063,4.6188,4.6063,4.6063,148800.0
2004-07-23 12:30:00,7.37,7.39,7.37,7.38,96800.0,4.6063,4.6188,4.6063,4.6125,96800.0
2004-07-23 13:00:00,7.38,7.43,7.38,7.43,124800.0,4.6125,4.6438,4.6125,4.6438,124800.0
2004-07-23 13:30:00,7.43,7.44,7.39,7.41,137600.0,4.6438,4.65,4.6188,4.6313,137600.0
2004-07-23 14:00:00,7.41,7.41,7.33,7.36,248000.0,4.6313,4.6313,4.5813,4.6,248000.0
2004-07-23 14:30:00,7.37,7.37,7.33,7.33,149600.0,4.6063,4.6063,4.5813,4.5813,149600.0
2004-07-23 15:00:00,7.33,7.36,7.28,7.36,241600.0,4.5813,4.6,4.55,4.6,241600.0
2004-07-23 15:30:00,7.36,7.38,7.32,7.37,505600.0,4.6,4.6125,4.575,4.6063,505600.0
2004-07-26 09:30:00,7.4,7.47,7.39,7.44,376000.0,4.625,4.6688,4.6188,4.65,376000.0
2004-07-26 10:00:00,7.44,7.47,7.33,7.33,1025600.0,4.65,4.6688,4.5813,4.5813,1025600.0
2004-07-26 10:30:00,7.34,7.37,7.33,7.34,388800.0,4.5875,4.6063,4.5813,4.5875,388800.0
2004-07-26 11:00:00,7.34,7.35,7.25,7.27,214400.0,4.5875,4.5938,4.5313,4.5438,214400.0
2004-07-26 11:30:00,7.27,7.32,7.23,7.32,200800.0,4.5438,4.575,4.5188,4.575,200800.0
2004-07-26 12:00:00,7.31,7.34,7.29,7.31,107200.0,4.5688,4.5875,4.5563,4.5688,107200.0
2004-07-26 12:30:00,7.32,7.32,7.29,7.29,64000.0,4.575,4.575,4.5563,4.5563,64000.0
2004-07-26 13:00:00,7.29,7.34,7.29,7.34,97600.0,4.5563,4.5875,4.5563,4.5875,97600.0
2004-07-26 13:30:00,7.33,7.35,7.3,7.3,199200.0,4.5813,4.5938,4.5625,4.5625,199200.0
2004-07-26 14:00:00,7.29,7.32,7.27,7.3,208000.0,4.5563,4.575,4.5438,4.5625,208000.0
2004-07-26 14:30:00,7.3,7.3,7.25,7.27,148000.0,4.5625,4.5625,4.5313,4.5438,148000.0
2004-07-26 15:00:00,7.26,7.3,7.26,7.27,184800.0,4.5375,4.5625,4.5375,4.5438,184800.0
2004-07-26 15:30:00,7.27,7.31,7.26,7.29,340000.0,4.5438,4.5688,4.5375,4.5563,340000.0
2004-07-27 09:30:00,7.32,7.47,7.32,7.47,625600.0,4.575,4.6688,4.575,4.6688,625600.0
2004-07-27 10:00:00,7.47,7.54,7.35,7.52,827200.0,4.6688,4.7125,4.5938,4.7,827200.0
2004-07-27 10:30:00,7.52,7.54,7.52,7.53,627200.0,4.7,4.7125,4.7,4.7063,627200.0
2004-07-27 11:00:00,7.53,7.56,7.53,7.55,413600.0,4.7063,4.725,4.7063,4.7188,413600.0
2004-07-27 11:30:00,7.55,7.57,7.54,7.56,236800.0,4.7188,4.7313,4.7125,4.725,236800.0
2004-07-27 12:00:00,7.56,7.69,7.56,7.66,723200.0,4.725,4.8063,4.725,4.7875,723200.0
2004-07-27 12:30:00,7.66,7.69,7.64,7.67,669600.0,4.7875,4.8063,4.775,4.7938,669600.0
2004-07-27 13:00:00,7.67,7.7,7.67,7.69,361600.0,4.7938,4.8125,4.7938,4.8063,361600.0
2004-07-27 13:30:00,7.69,7.69,7.66,7.67,279200.0,4.8063,4.8063,4.7875,4.7938,279200.0
2004-07-27 14:00:00,7.68,7.71,7.66,7.71,600800.0,4.8,4.8188,4.7875,4.8188,600800.0
2004-07-27 14:30:00,7.71,7.75,7.71,7.71,819200.0,4.8188,4.8438,4.8188,4.8188,819200.0
2004-07-27 15:00:00,7.71,7.73,7.71,7.72,419200.0,4.8188,4.8313,4.8188,4.825,419200.0
2004-07-27 15:30:00,7.72,7.78,7.72,7.76,1672800.0,4.825,4.8625,4.825,4.85,1672800.0
2004-07-28 09:30:00,7.75,7.75,7.63,7.69,637600.0,4.8438,4.8438,4.7688,4.8063,637600.0
2004-07-28 10:00:00,7.68,7.69,7.61,7.62,329600.0,4.8,4.8063,4.7563,4.7625,329600.0
2004-07-28 10:30:00,7.62,7.64,7.55,7.59,424800.0,4.7625,4.775,4.7188,4.7438,424800.0
2004-07-28 11:00:00,7.59,7.6,7.56,7.58,176800.0,4.7438,4.75,4.725,4.7375,176800.0
2004-07-28 11:30:00,7.58,7.59,7.54,7.57,427200.0,4.7375,4.7438,4.7125,4.7313,427200.0
2004-07-28 12:00:00,7.57,7.58,7.54,7.54,265600.0,4.7313,4.7375,4.7125,4.7125,265600.0
2004-07-28 12:30:00,7.54,7.56,7.53,7.54,165600.0,4.7125,4.725,4.7063,4.7125,165600.0
2004-07-28 13:00:00,7.54,7.59,7.54,7.59,306400.0,4.7125,4.7438,4.7125,4.7438,306400.0
2004-07-28 13:30:00,7.6,7.6,7.55,7.55,293600.0,4.75,4.75,4.7188,4.7188,293600.0
2004-07-28 14:00:00,7.55,7.6,7.53,7.58,419200.0,4.7188,4.75,4.7063,4.7375,419200.0
2004-07-28 14:30:00,7.59,7.63,7.57,7.62,255200.0,4.7438,4.7688,4.7313,4.7625,255200.0
2004-07-28 15:00:00,7.62,7.69,7.62,7.68,389600.0,4.7625,4.8063,4.7625,4.8,389600.0
2004-07-28 15:30:00,7.68,7.76,7.66,7.71,1018400.0,4.8,4.85,4.7875,4.8188,1018400.0
2004-07-29 09:30:00,7.73,7.81,7.73,7.77,515200.0,4.8313,4.8813,4.8313,4.8563,515200.0
2004-07-29 10:00:00,7.77,7.78,7.74,7.77,511200.0,4.8563,4.8625,4.8375,4.8563,511200.0
2004-07-29 10:30:00,7.77,7.8,7.75,7.8,493600.0,4.8563,4.875,4.8438,4.875,493600.0
2004-07-29 11:00:00,7.79,7.81,7.78,7.78,294400.0,4.8688,4.8813,4.8625,4.8625,294400.0
2004-07-29 11:30:00,7.78,7.8,7.78,7.8,260800.0,4.8625,4.875,4.8625,4.875,260800.0
2004-07-29 12:00:00,7.81,7.84,7.77,7.81,536800.0,4.8813,4.9,4.8563,4.8813,536800.0
2004-07-29 12:30:00,7.82,7.86,7.82,7.85,436800.0,4.8875,4.9125,4.8875,4.9063,436800.0
2004-07-29 13:00:00,7.85,7.85,7.79,7.82,395200.0,4.9063,4.9063,4.8688,4.8875,395200.0
2004-07-29 13:30:00,7.83,7.86,7.83,7.84,699200.0,4.8938,4.9125,4.8938,4.9,699200.0
2004-07-29 14:00:00,7.84,7.85,7.83,7.84,899200.0,4.9,4.9063,4.8938,4.9,899200.0
2004-07-29 14:30:00,7.84,7.9,7.84,7.89,700800.0,4.9,4.9375,4.9,4.9313,700800.0
2004-07-29 15:00:00,7.9,7.95,7.89,7.93,991200.0,4.9375,4.9688,4.9313,4.9563,991200.0
2004-07-29 15:30:00,7.93,7.94,7.85,7.91,1200800.0,4.9563,4.9625,4.9063,4.9438,1200800.0
2004-07-30 09:30:00,7.93,7.93,7.81,7.82,802400.0,4.9563,4.9563,4.8813,4.8875,802400.0
2004-07-30 10:00:00,7.81,7.86,7.77,7.79,473600.0,4.8813,4.9125,4.8563,4.8688,473600.0
2004-07-30 10:30:00,7.8,7.86,7.79,7.86,200000.0,4.875,4.9125,4.8688,4.9125,200000.0
2004-07-30 11:00:00,7.85,7.88,7.85,7.88,238400.0,4.9063,4.925,4.9063,4.925,238400.0
2004-07-30 11:30:00,7.88,7.88,7.78,7.79,238400.0,4.925,4.925,4.8625,4.8688,238400.0
2004-07-30 12:00:00,7.8,7.82,7.78,7.8,175200.0,4.875,4.8875,4.8625,4.875,175200.0
2004-07-30 12:30:00,7.8,7.89,7.8,7.89,454400.0,4.875,4.9313,4.875,4.9313,454400.0
2004-07-30 13:00:00,7.89,7.89,7.84,7.85,139200.0,4.9313,4.9313,4.9,4.9063,139200.0
2004-07-30 13:30:00,7.84,7.84,7.78,7.79,290400.0,4.9,4.9,4.8625,4.8688,290400.0
2004-07-30 14:00:00,7.79,7.81,7.77,7.79,180000.0,4.8688,4.8813,4.8563,4.8688,180000.0
2004-07-30 14:30:00,7.79,7.81,7.75,7.76,275200.0,4.8688,4.8813,4.8438,4.85,275200.0
2004-07-30 15:00:00,7.77,7.8,7.75,7.76,212800.0,4.8563,4.875,4.8438,4.85,212800.0
2004-07-30 15:30:00,7.77,7.81,7.76,7.8,330400.0,4.8563,4.8813,4.85,4.875,330400.0
2004-08-02 09:30:00,7.81,7.82,7.66,7.73,688000.0,4.8813,4.8875,4.7875,4.8313,688000.0
2004-08-02 10:00:00,7.73,7.73,7.61,7.63,637600.0,4.8313,4.8313,4.7563,4.7688,637600.0
2004-08-02 10:30:00,7.63,7.66,7.61,7.66,328800.0,4.7688,4.7875,4.7563,4.7875,328800.0
2004-08-02 11:00:00,7.65,7.69,7.64,7.68,212000.0,4.7813,4.8063,4.775,4.8,212000.0
2004-08-02 11:30:00,7.68,7.68,7.64,7.66,194400.0,4.8,4.8,4.775,4.7875,194400.0
2004-08-02 12:00:00,7.66,7.68,7.65,7.66,88800.0,4.7875,4.8,4.7813,4.7875,88800.0
2004-08-02 12:30:00,7.65,7.81,7.65,7.67,126400.0,4.7813,4.8813,4.7813,4.7938,126400.0
2004-08-02 13:00:00,7.67,7.73,7.67,7.72,140000.0,4.7938,4.8313,4.7938,4.825,140000.0
2004-08-02 13:30:00,7.73,7.79,7.72,7.79,132000.0,4.8313,4.8688,4.825,4.8688,132000.0
2004-08-02 14:00:00,7.78,7.78,7.75,7.76,146400.0,4.8625,4.8625,4.8438,4.85,146400.0
2004-08-02 14:30:00,7.76,7.77,7.7,7.71,193600.0,4.85,4.8563,4.8125,4.8188,193600.0
2004-08-02 15:00:00,7.71,7.77,7.7,7.76,264800.0,4.8188,4.8563,4.8125,4.85,264800.0
2004-08-02 15:30:00,7.77,7.78,7.73,7.73,691200.0,4.8563,4.8625,4.8313,4.8313,691200.0
2004-08-03 09:30:00,7.75,7.76,7.57,7.65,628800.0,4.8438,4.85,4.7313,4.7813,628800.0
2004-08-03 10:00:00,7.66,7.66,7.6,7.6,391200.0,4.7875,4.7875,4.75,4.75,391200.0
2004-08-03 10:30:00,7.6,7.63,7.59,7.63,321600.0,4.75,4.7688,4.7438,4.7688,321600.0
2004-08-03 11:00:00,7.63,7.64,7.61,7.63,288000.0,4.7688,4.775,4.7563,4.7688,288000.0
2004-08-03 11:30:00,7.64,7.68,7.64,7.67,240800.0,4.775,4.8,4.775,4.7938,240800.0
2004-08-03 12:00:00,7.67,7.7,7.67,7.69,123200.0,4.7938,4.8125,4.7938,4.8063,123200.0
2004-08-03 12:30:00,7.69,7.7,7.67,7.67,225600.0,4.8063,4.8125,4.7938,4.7938,225600.0
2004-08-03 13:00:00,7.67,7.67,7.65,7.65,173600.0,4.7938,4.7938,4.7813,4.7813,173600.0
2004-08-03 13:30:00,7.65,7.66,7.62,7.62,152000.0,4.7813,4.7875,4.7625,4.7625,152000.0
2004-08-03 14:00:00,7.62,7.62,7.6,7.6,198400.0,4.7625,4.7625,4.75,4.75,198400.0
2004-08-03 14:30:00,7.6,7.61,7.57,7.6,232800.0,4.75,4.7563,4.7313,4.75,232800.0
2004-08-03 15:00:00,7.61,7.65,7.6,7.63,392000.0,4.7563,4.7813,4.75,4.7688,392000.0
2004-08-03 15:30:00,7.64,7.68,7.62,7.62,490400.0,4.775,4.8,4.7625,4.7625,490400.0
2004-08-04 09:30:00,7.67,7.79,7.63,7.78,711200.0,4.7938,4.8688,4.7688,4.8625,711200.0
2004-08-04 10:00:00,7.78,7.79,7.73,7.74,602400.0,4.8625,4.8688,4.8313,4.8375,602400.0
2004-08-04 10:30:00,7.74,7.81,7.73,7.73,424800.0,4.8375,4.8813,4.8313,4.8313,424800.0
2004-08-04 11:00:00,7.73,7.74,7.69,7.73,204800.0,4.8313,4.8375,4.8063,4.8313,204800.0
2004-08-04 11:30:00,7.73,7.77,7.73,7.76,293600.0,4.8313,4.8563,4.8313,4.85,293600.0
2004-08-04 12:00:00,7.76,7.76,7.7,7.73,260800.0,4.85,4.85,4.8125,4.8313,260800.0
2004-08-04 12:30:00,7.73,7.73,7.7,7.7,152000.0,4.8313,4.8313,4.8125,4.8125,152000.0
2004-08-04 13:00:00,7.7,7.71,7.7,7.7,88800.0,4.8125,4.8188,4.8125,4.8125,88800.0
2004-08-04 13:30:00,7.7,7.72,7.69,7.72,324800.0,4.8125,4.825,4.8063,4.825,324800.0
2004-08-04 14:00:00,7.72,7.76,7.72,7.74,939200.0,4.825,4.85,4.825,4.8375,939200.0
2004-08-04 14:30:00,7.74,7.76,7.74,7.75,252800.0,4.8375,4.85,4.8375,4.8438,252800.0
2004-08-04 15:00:00,7.74,7.76,7.74,7.75,742400.0,4.8375,4.85,4.8375,4.8438,742400.0
2004-08-04 15:30:00,7.75,7.75,7.73,7.75,498400.0,4.8438,4.8438,4.8313,4.8438,498400.0
2004-08-05 15:30:00,7.62,7.63,7.59,7.59,540000.0,4.7625,4.7688,4.7438,4.7438,540000.0
2004-08-06 09:30:00,7.57,7.57,7.44,7.44,1061600.0,4.7313,4.7313,4.65,4.65,1061600.0
2004-08-06 10:00:00,7.44,7.45,7.39,7.41,533600.0,4.65,4.6563,4.6188,4.6313,533600.0
2004-08-06 10:30:00,7.41,7.41,7.35,7.36,403200.0,4.6313,4.6313,4.5938,4.6,403200.0
2004-08-06 11:00:00,7.36,7.4,7.35,7.38,507200.0,4.6,4.625,4.5938,4.6125,507200.0
2004-08-06 11:30:00,7.38,7.39,7.38,7.38,127200.0,4.6125,4.6188,4.6125,4.6125,127200.0
2004-08-06 12:00:00,7.38,7.39,7.38,7.38,98400.0,4.6125,4.6188,4.6125,4.6125,98400.0
2004-08-06 12:30:00,7.39,7.39,7.38,7.38,135200.0,4.6188,4.6188,4.6125,4.6125,135200.0
2004-08-06 13:00:00,7.38,7.39,7.38,7.38,118400.0,4.6125,4.6188,4.6125,4.6125,118400.0
2004-08-06 13:30:00,7.38,7.38,7.35,7.37,343200.0,4.6125,4.6125,4.5938,4.6063,343200.0
2004-08-06 14:00:00,7.37,7.39,7.36,7.38,178400.0,4.6063,4.6188,4.6,4.6125,178400.0
2004-08-06 14:30:00,7.38,7.38,7.36,7.38,262400.0,4.6125,4.6125,4.6,4.6125,262400.0
2004-08-06 15:00:00,7.38,7.38,7.34,7.34,328800.0,4.6125,4.6125,4.5875,4.5875,328800.0
2004-08-06 15:30:00,7.34,7.37,7.32,7.32,644000.0,4.5875,4.6063,4.575,4.575,644000.0
2004-08-09 09:30:00,7.36,7.49,7.32,7.41,1267200.0,4.6,4.6813,4.575,4.6313,1267200.0
2004-08-09 10:00:00,7.4,7.47,7.4,7.45,477600.0,4.625,4.6688,4.625,4.6563,477600.0
2004-08-09 10:30:00,7.45,7.48,7.44,7.48,448800.0,4.6563,4.675,4.65,4.675,448800.0
2004-08-09 11:00:00,7.48,7.48,7.46,7.48,187200.0,4.675,4.675,4.6625,4.675,187200.0
2004-08-09 11:30:00,7.47,7.49,7.46,7.47,253600.0,4.6688,4.6813,4.6625,4.6688,253600.0
2004-08-09 12:00:00,7.47,7.49,7.46,7.49,285600.0,4.6688,4.6813,4.6625,4.6813,285600.0
2004-08-09 12:30:00,7.48,7.5,7.46,7.5,254400.0,4.675,4.6875,4.6625,4.6875,254400.0
2004-08-09 13:00:00,7.49,7.51,7.49,7.5,258400.0,4.6813,4.6938,4.6813,4.6875,258400.0
2004-08-09 13:30:00,7.49,7.52,7.49,7.52,301600.0,4.6813,4.7,4.6813,4.7,301600.0
2004-08-09 14:00:00,7.51,7.52,7.48,7.51,245600.0,4.6938,4.7,4.675,4.6938,245600.0
2004-08-09 14:30:00,7.51,7.52,7.48,7.5,436000.0,4.6938,4.7,4.675,4.6875,436000.0
2004-08-09 15:00:00,7.5,7.52,7.49,7.51,234400.0,4.6875,4.7,4.6813,4.6938,234400.0
2004-08-09 15:30:00,7.51,7.51,7.47,7.48,410400.0,4.6938,4.6938,4.6688,4.675,410400.0
2004-08-10 09:30:00,7.51,7.58,7.49,7.54,528800.0,4.6938,4.7375,4.6813,4.7125,528800.0
2004-08-10 10:00:00,7.55,7.6,7.55,7.58,388800.0,4.7188,4.75,4.7188,4.7375,388800.0
2004-08-10 10:30:00,7.58,7.67,7.58,7.66,898400.0,4.7375,4.7938,4.7375,4.7875,898400.0
2004-08-10 11:00:00,7.66,7.68,7.65,7.67,231200.0,4.7875,4.8,4.7813,4.7938,231200.0
2004-08-10 11:30:00,7.67,7.69,7.67,7.69,240000.0,4.7938,4.8063,4.7938,4.8063,240000.0
2004-08-10 12:00:00,7.68,7.68,7.66,7.67,108800.0,4.8,4.8,4.7875,4.7938,108800.0
2004-08-10 12:30:00,7.67,7.68,7.67,7.68,148000.0,4.7938,4.8,4.7938,4.8,148000.0
2004-08-10 13:00:00,7.68,7.7,7.68,7.7,367200.0,4.8,4.8125,4.8,4.8125,367200.0
2004-08-10 13:30:00,7.7,7.71,7.7,7.7,172800.0,4.8125,4.8188,4.8125,4.8125,172800.0
2004-08-10 14:00:00,7.7,7.7,7.65,7.67,615200.0,4.8125,4.8125,4.7813,4.7938,615200.0
2004-08-10 14:30:00,7.66,7.69,7.65,7.68,450400.0,4.7875,4.8063,4.7813,4.8,450400.0
2004-08-10 15:00:00,7.67,7.72,7.67,7.7,446400.0,4.7938,4.825,4.7938,4.8125,446400.0
2004-08-10 15:30:00,7.7,7.7,7.68,7.7,660000.0,4.8125,4.8125,4.8,4.8125,660000.0
2004-08-11 09:30:00,7.68,7.68,7.61,7.63,722400.0,4.8,4.8,4.7563,4.7688,722400.0
2004-08-11 10:00:00,7.62,7.69,7.6,7.68,734400.0,4.7625,4.8063,4.75,4.8,734400.0
2004-08-11 10:30:00,7.68,7.77,7.65,7.75,881600.0,4.8,4.8563,4.7813,4.8438,881600.0
2004-08-11 11:00:00,7.76,7.79,7.75,7.77,359200.0,4.85,4.8688,4.8438,4.8563,359200.0
2004-08-11 11:30:00,7.76,7.76,7.68,7.7,605600.0,4.85,4.85,4.8,4.8125,605600.0
2004-08-11 12:00:00,7.7,7.71,7.68,7.69,289600.0,4.8125,4.8188,4.8,4.8063,289600.0
2004-08-11 12:30:00,7.69,7.73,7.68,7.73,172000.0,4.8063,4.8313,4.8,4.8313,172000.0
2004-08-11 13:00:00,7.73,7.78,7.71,7.75,332800.0,4.8313,4.8625,4.8188,4.8438,332800.0
2004-08-11 13:30:00,7.75,7.75,7.73,7.73,284800.0,4.8438,4.8438,4.8313,4.8313,284800.0
2004-08-11 14:00:00,7.73,7.75,7.71,7.73,352000.0,4.8313,4.8438,4.8188,4.8313,352000.0
2004-08-11 14:30:00,7.73,7.76,7.72,7.75,204800.0,4.8313,4.85,4.825,4.8438,204800.0
2004-08-11 15:00:00,7.75,7.8,7.75,7.76,521600.0,4.8438,4.875,4.8438,4.85,521600.0
2004-08-11 15:30:00,7.76,7.78,7.75,7.76,601600.0,4.85,4.8625,4.8438,4.85,601600.0
2004-08-12 09:30:00,7.73,7.83,7.69,7.7,599200.0,4.8313,4.8938,4.8063,4.8125,599200.0
2004-08-12 10:00:00,7.69,7.73,7.6,7.61,498400.0,4.8063,4.8313,4.75,4.7563,498400.0
2004-08-12 10:30:00,7.61,7.62,7.57,7.6,261600.0,4.7563,4.7625,4.7313,4.75,261600.0
2004-08-12 11:00:00,7.59,7.61,7.59,7.59,214400.0,4.7438,4.7563,4.7438,4.7438,214400.0
2004-08-12 11:30:00,7.6,7.61,7.59,7.59,121600.0,4.75,4.7563,4.7438,4.7438,121600.0
2004-08-12 12:00:00,7.59,7.6,7.55,7.55,181600.0,4.7438,4.75,4.7188,4.7188,181600.0
2004-08-12 12:30:00,7.55,7.56,7.51,7.51,273600.0,4.7188,4.725,4.6938,4.6938,273600.0
2004-08-12 13:00:00,7.51,7.52,7.48,7.5,387200.0,4.6938,4.7,4.675,4.6875,387200.0
2004-08-12 13:30:00,7.5,7.5,7.45,7.47,354400.0,4.6875,4.6875,4.6563,4.6688,354400.0
2004-08-12 14:00:00,7.46,7.48,7.44,7.46,363200.0,4.6625,4.675,4.65,4.6625,363200.0
2004-08-12 14:30:00,7.48,7.51,7.45,7.46,555200.0,4.675,4.6938,4.6563,4.6625,555200.0
2004-08-12 15:00:00,7.46,7.46,7.41,7.43,548000.0,4.6625,4.6625,4.6313,4.6438,548000.0
2004-08-12 15:30:00,7.43,7.46,7.41,7.43,1108800.0,4.6438,4.6625,4.6313,4.6438,1108800.0
2004-08-13 09:30:00,7.41,7.51,7.41,7.43,324800.0,4.6313,4.6938,4.6313,4.6438,324800.0
2004-08-13 10:00:00,7.43,7.46,7.4,7.42,560800.0,4.6438,4.6625,4.625,4.6375,560800.0
2004-08-13 10:30:00,7.45,7.48,7.43,7.47,104000.0,4.6563,4.675,4.6438,4.6688,104000.0
2004-08-13 11:00:00,7.47,7.5,7.47,7.49,121600.0,4.6688,4.6875,4.6688,4.6813,121600.0
2004-08-13 11:30:00,7.49,7.53,7.47,7.52,330400.0,4.6813,4.7063,4.6688,4.7,330400.0
2004-08-13 12:00:00,7.51,7.51,7.44,7.44,117600.0,4.6938,4.6938,4.65,4.65,117600.0
2004-08-13 12:30:00,7.44,7.47,7.41,7.45,360000.0,4.65,4.6688,4.6313,4.6563,360000.0
2004-08-13 13:00:00,7.45,7.47,7.43,7.44,125600.0,4.6563,4.6688,4.6438,4.65,125600.0
2004-08-13 13:30:00,7.44,7.44,7.41,7.43,134400.0,4.65,4.65,4.6313,4.6438,134400.0
2004-08-13 14:00:00,7.43,7.43,7.39,7.42,251200.0,4.6438,4.6438,4.6188,4.6375,251200.0
2004-08-13 14:30:00,7.41,7.43,7.39,7.41,272000.0,4.6313,4.6438,4.6188,4.6313,272000.0
2004-08-13 15:00:00,7.41,7.42,7.38,7.41,376800.0,4.6313,4.6375,4.6125,4.6313,376800.0
2004-08-13 15:30:00,7.41,7.44,7.41,7.42,272000.0,4.6313,4.65,4.6313,4.6375,272000.0
2004-08-16 09:30:00,7.42,7.47,7.41,7.45,402400.0,4.6375,4.6688,4.6313,4.6563,402400.0
2004-08-16 10:00:00,7.45,7.56,7.44,7.54,528800.0,4.6563,4.725,4.65,4.7125,528800.0
2004-08-16 10:30:00,7.54,7.56,7.52,7.54,352800.0,4.7125,4.725,4.7,4.7125,352800.0
2004-08-16 11:00:00,7.54,7.62,7.54,7.59,524000.0,4.7125,4.7625,4.7125,4.7438,524000.0
2004-08-16 11:30:00,7.59,7.64,7.59,7.61,304000.0,4.7438,4.775,4.7438,4.7563,304000.0
2004-08-16 12:00:00,7.61,7.63,7.59,7.6,206400.0,4.7563,4.7688,4.7438,4.75,206400.0
2004-08-16 12:30:00,7.6,7.61,7.59,7.61,76800.0,4.75,4.7563,4.7438,4.7563,76800.0
2004-08-16 13:00:00,7.61,7.61,7.6,7.6,64000.0,4.7563,4.7563,4.75,4.75,64000.0
2004-08-16 13:30:00,7.6,7.61,7.6,7.61,80000.0,4.75,4.7563,4.75,4.7563,80000.0
2004-08-16 14:00:00,7.61,7.64,7.6,7.6,350400.0,4.7563,4.775,4.75,4.75,350400.0
2004-08-16 14:30:00,7.6,7.6,7.58,7.59,140800.0,4.75,4.75,4.7375,4.7438,140800.0
2004-08-16 15:00:00,7.59,7.6,7.55,7.59,654400.0,4.7438,4.75,4.7188,4.7438,654400.0
2004-08-16 15:30:00,7.59,7.6,7.54,7.58,935200.0,4.7438,4.75,4.7125,4.7375,935200.0
2004-08-17 09:30:00,7.54,7.8,7.53,7.8,1181600.0,4.7125,4.875,4.7063,4.875,1181600.0
2004-08-17 10:00:00,7.8,7.83,7.72,7.74,496000.0,4.875,4.8938,4.825,4.8375,496000.0
2004-08-17 10:30:00,7.74,7.76,7.73,7.74,248800.0,4.8375,4.85,4.8313,4.8375,248800.0
2004-08-17 11:00:00,7.74,7.74,7.69,7.71,560000.0,4.8375,4.8375,4.8063,4.8188,560000.0
2004-08-17 11:30:00,7.7,7.7,7.69,7.69,508000.0,4.8125,4.8125,4.8063,4.8063,508000.0
2004-08-17 12:00:00,7.69,7.7,7.69,7.69,268800.0,4.8063,4.8125,4.8063,4.8063,268800.0
2004-08-17 12:30:00,7.69,7.69,7.68,7.69,73600.0,4.8063,4.8063,4.8,4.8063,73600.0
2004-08-17 13:00:00,7.69,7.69,7.68,7.68,167200.0,4.8063,4.8063,4.8,4.8,167200.0
2004-08-17 13:30:00,7.68,7.7,7.68,7.68,176800.0,4.8,4.8125,4.8,4.8,176800.0
2004-08-17 14:00:00,7.68,7.69,7.67,7.68,240000.0,4.8,4.8063,4.7938,4.8,240000.0
2004-08-17 14:30:00,7.68,7.68,7.66,7.67,528000.0,4.8,4.8,4.7875,4.7938,528000.0
2004-08-17 15:00:00,7.68,7.68,7.64,7.64,795200.0,4.8,4.8,4.775,4.775,795200.0
2004-08-17 15:30:00,7.64,7.67,7.64,7.65,1223200.0,4.775,4.7938,4.775,4.7813,1223200.0
2004-08-18 09:30:00,7.64,7.69,7.59,7.59,489600.0,4.775,4.8063,4.7438,4.7438,489600.0
2004-08-18 10:00:00,7.58,7.67,7.58,7.61,481600.0,4.7375,4.7938,4.7375,4.7563,481600.0
2004-08-18 10:30:00,7.62,7.67,7.58,7.65,434400.0,4.7625,4.7938,4.7375,4.7813,434400.0
2004-08-18 11:00:00,7.65,7.66,7.63,7.63,336000.0,4.7813,4.7875,4.7688,4.7688,336000.0
2004-08-18 11:30:00,7.63,7.63,7.59,7.62,405600.0,4.7688,4.7688,4.7438,4.7625,405600.0
2004-08-18 12:00:00,7.61,7.63,7.58,7.6,705600.0,4.7563,4.7688,4.7375,4.75,705600.0
2004-08-18 12:30:00,7.6,7.6,7.58,7.58,212800.0,4.75,4.75,4.7375,4.7375,212800.0
2004-08-18 13:00:00,7.58,7.63,7.56,7.58,558400.0,4.7375,4.7688,4.725,4.7375,558400.0
2004-08-18 13:30:00,7.58,7.62,7.58,7.61,95200.0,4.7375,4.7625,4.7375,4.7563,95200.0
2004-08-18 14:00:00,7.61,7.63,7.61,7.62,222400.0,4.7563,4.7688,4.7563,4.7625,222400.0
2004-08-18 14:30:00,7.62,7.63,7.62,7.63,419200.0,4.7625,4.7688,4.7625,4.7688,419200.0
2004-08-18 15:00:00,7.63,7.63,7.62,7.63,564800.0,4.7688,4.7688,4.7625,4.7688,564800.0
2004-08-18 15:30:00,7.63,7.64,7.6,7.63,936800.0,4.7688,4.775,4.75,4.7688,936800.0
2004-08-19 09:30:00,7.6,7.6,7.51,7.54,662400.0,4.7698,4.7698,4.7133,4.7322,662400.0
2004-08-19 10:00:00,7.54,7.55,7.53,7.54,364800.0,4.7322,4.7384,4.7259,4.7322,364800.0
2004-08-19 10:30:00,7.54,7.55,7.54,7.54,434400.0,4.7322,4.7384,4.7322,4.7322,434400.0
2004-08-19 11:00:00,7.54,7.54,7.53,7.53,377600.0,4.7322,4.7322,4.7259,4.7259,377600.0
2004-08-19 11:30:00,7.53,7.54,7.53,7.53,227200.0,4.7259,4.7322,4.7259,4.7259,227200.0
2004-08-19 12:00:00,7.53,7.54,7.53,7.53,333600.0,4.7259,4.7322,4.7259,4.7259,333600.0
2004-08-19 12:30:00,7.53,7.55,7.53,7.54,243200.0,4.7259,4.7384,4.7259,4.7322,243200.0
2004-08-19 13:00:00,7.54,7.55,7.54,7.55,148800.0,4.7322,4.7384,4.7322,4.7384,148800.0
2004-08-19 13:30:00,7.54,7.55,7.53,7.53,584800.0,4.7322,4.7384,4.7259,4.7259,584800.0
2004-08-19 14:00:00,7.53,7.53,7.48,7.51,618400.0,4.7259,4.7259,4.6945,4.7133,618400.0
2004-08-19 14:30:00,7.5,7.52,7.48,7.5,388000.0,4.7071,4.7196,4.6945,4.7071,388000.0
2004-08-19 15:00:00,7.5,7.5,7.48,7.49,402400.0,4.7071,4.7071,4.6945,4.7008,402400.0
2004-08-19 15:30:00,7.49,7.53,7.48,7.5,697600.0,4.7008,4.7259,4.6945,4.7071,697600.0
2004-08-20 09:30:00,7.51,7.51,7.44,7.48,905600.0,4.7133,4.7133,4.6694,4.6945,905600.0
2004-08-20 10:00:00,7.48,7.51,7.47,7.5,384000.0,4.6945,4.7133,4.6882,4.7071,384000.0
2004-08-20 10:30:00,7.5,7.51,7.49,7.5,303200.0,4.7071,4.7133,4.7008,4.7071,303200.0
2004-08-20 11:00:00,7.5,7.54,7.49,7.52,280800.0,4.7071,4.7322,4.7008,4.7196,280800.0
2004-08-20 11:30:00,7.52,7.53,7.5,7.52,145600.0,4.7196,4.7259,4.7071,4.7196,145600.0
2004-08-20 12:00:00,7.51,7.53,7.51,7.52,123200.0,4.7133,4.7259,4.7133,4.7196,123200.0
2004-08-20 12:30:00,7.52,7.57,7.52,7.57,281600.0,4.7196,4.751,4.7196,4.751,281600.0
2004-08-20 13:00:00,7.57,7.59,7.57,7.59,149600.0,4.751,4.7635,4.751,4.7635,149600.0
2004-08-20 13:30:00,7.59,7.63,7.58,7.63,300800.0,4.7635,4.7886,4.7573,4.7886,300800.0
2004-08-20 14:00:00,7.63,7.66,7.62,7.65,372800.0,4.7886,4.8075,4.7824,4.8012,372800.0
2004-08-20 14:30:00,7.65,7.71,7.65,7.69,672000.0,4.8012,4.8388,4.8012,4.8263,672000.0
2004-08-20 15:00:00,7.69,7.74,7.69,7.71,874400.0,4.8263,4.8577,4.8263,4.8388,874400.0
2004-08-20 15:30:00,7.72,7.76,7.7,7.72,794400.0,4.8451,4.8702,4.8326,4.8451,794400.0
2004-08-23 09:30:00,7.75,7.76,7.6,7.6,495200.0,4.864,4.8702,4.7698,4.7698,495200.0
2004-08-23 10:00:00,7.6,7.65,7.6,7.62,251200.0,4.7698,4.8012,4.7698,4.7824,251200.0
2004-08-23 10:30:00,7.62,7.64,7.6,7.62,178400.0,4.7824,4.7949,4.7698,4.7824,178400.0
2004-08-23 11:00:00,7.61,7.63,7.6,7.61,172800.0,4.7761,4.7886,4.7698,4.7761,172800.0
2004-08-23 11:30:00,7.61,7.63,7.61,7.62,132800.0,4.7761,4.7886,4.7761,4.7824,132800.0
2004-08-23 12:00:00,7.63,7.65,7.63,7.63,73600.0,4.7886,4.8012,4.7886,4.7886,73600.0
2004-08-23 12:30:00,7.63,7.64,7.63,7.63,61600.0,4.7886,4.7949,4.7886,4.7886,61600.0
2004-08-23 13:00:00,7.63,7.64,7.63,7.63,189600.0,4.7886,4.7949,4.7886,4.7886,189600.0
2004-08-23 13:30:00,7.63,7.67,7.63,7.67,141600.0,4.7886,4.8137,4.7886,4.8137,141600.0
2004-08-23 14:00:00,7.67,7.68,7.65,7.67,113600.0,4.8137,4.82,4.8012,4.8137,113600.0
2004-08-23 14:30:00,7.67,7.68,7.66,7.67,262400.0,4.8137,4.82,4.8075,4.8137,262400.0
2004-08-23 15:00:00,7.67,7.68,7.66,7.68,385600.0,4.8137,4.82,4.8075,4.82,385600.0
2004-08-23 15:30:00,7.67,7.73,7.67,7.67,495200.0,4.8137,4.8514,4.8137,4.8137,495200.0
2004-08-24 09:30:00,7.7,7.78,7.7,7.75,812000.0,4.8326,4.8828,4.8326,4.864,812000.0
2004-08-24 10:00:00,7.75,7.79,7.74,7.74,880800.0,4.864,4.8891,4.8577,4.8577,880800.0
2004-08-24 10:30:00,7.74,7.78,7.74,7.76,359200.0,4.8577,4.8828,4.8577,4.8702,359200.0
2004-08-24 11:00:00,7.75,7.76,7.73,7.76,346400.0,4.864,4.8702,4.8514,4.8702,346400.0
2004-08-24 11:30:00,7.76,7.77,7.75,7.76,124000.0,4.8702,4.8765,4.864,4.8702,124000.0
2004-08-24 12:00:00,7.76,7.77,7.75,7.77,150400.0,4.8702,4.8765,4.864,4.8765,150400.0
2004-08-24 12:30:00,7.76,7.78,7.76,7.78,307200.0,4.8702,4.8828,4.8702,4.8828,307200.0
2004-08-24 13:00:00,7.78,7.78,7.76,7.78,180000.0,4.8828,4.8828,4.8702,4.8828,180000.0
2004-08-24 13:30:00,7.77,7.78,7.76,7.76,144800.0,4.8765,4.8828,4.8702,4.8702,144800.0
2004-08-24 14:00:00,7.76,7.77,7.75,7.76,166400.0,4.8702,4.8765,4.864,4.8702,166400.0
2004-08-24 14:30:00,7.76,7.76,7.74,7.74,120000.0,4.8702,4.8702,4.8577,4.8577,120000.0
2004-08-24 15:00:00,7.74,7.78,7.73,7.78,371200.0,4.8577,4.8828,4.8514,4.8828,371200.0
2004-08-24 15:30:00,7.77,7.77,7.72,7.75,764800.0,4.8765,4.8765,4.8451,4.864,764800.0
2004-08-25 09:30:00,7.8,7.83,7.77,7.79,555200.0,4.8953,4.9142,4.8765,4.8891,555200.0
2004-08-25 10:00:00,7.8,7.81,7.78,7.8,536800.0,4.8953,4.9016,4.8828,4.8953,536800.0
2004-08-25 10:30:00,7.79,7.8,7.78,7.78,312800.0,4.8891,4.8953,4.8828,4.8828,312800.0
2004-08-25 11:00:00,7.79,7.8,7.78,7.78,338400.0,4.8891,4.8953,4.8828,4.8828,338400.0
2004-08-25 11:30:00,7.78,7.79,7.76,7.78,516000.0,4.8828,4.8891,4.8702,4.8828,516000.0
2004-08-25 12:00:00,7.78,7.8,7.78,7.79,535200.0,4.8828,4.8953,4.8828,4.8891,535200.0
2004-08-25 12:30:00,7.79,7.81,7.79,7.8,282400.0,4.8891,4.9016,4.8891,4.8953,282400.0
2004-08-25 13:00:00,7.8,7.8,7.78,7.79,297600.0,4.8953,4.8953,4.8828,4.8891,297600.0
2004-08-25 13:30:00,7.79,7.8,7.79,7.79,74400.0,4.8891,4.8953,4.8891,4.8891,74400.0
2004-08-25 14:00:00,7.79,7.79,7.78,7.78,224800.0,4.8891,4.8891,4.8828,4.8828,224800.0
2004-08-25 14:30:00,7.78,7.79,7.78,7.79,227200.0,4.8828,4.8891,4.8828,4.8891,227200.0
2004-08-25 15:00:00,7.79,7.79,7.75,7.76,700800.0,4.8891,4.8891,4.864,4.8702,700800.0
2004-08-25 15:30:00,7.77,7.77,7.73,7.76,2995200.0,4.8765,4.8765,4.8514,4.8702,2995200.0
2004-08-26 09:30:00,7.77,7.77,7.7,7.7,763200.0,4.8765,4.8765,4.8326,4.8326,763200.0
2004-08-26 10:00:00,7.7,7.71,7.68,7.69,364800.0,4.8326,4.8388,4.82,4.8263,364800.0
2004-08-26 10:30:00,7.69,7.69,7.66,7.66,340800.0,4.8263,4.8263,4.8075,4.8075,340800.0
2004-08-26 11:00:00,7.66,7.68,7.66,7.68,206400.0,4.8075,4.82,4.8075,4.82,206400.0
2004-08-26 11:30:00,7.68,7.68,7.65,7.68,180800.0,4.82,4.82,4.8012,4.82,180800.0
2004-08-26 12:00:00,7.68,7.71,7.67,7.71,175200.0,4.82,4.8388,4.8137,4.8388,175200.0
2004-08-26 12:30:00,7.7,7.72,7.7,7.7,212000.0,4.8326,4.8451,4.8326,4.8326,212000.0
2004-08-26 13:00:00,7.7,7.7,7.68,7.68,37600.0,4.8326,4.8326,4.82,4.82,37600.0
2004-08-26 13:30:00,7.68,7.69,7.68,7.68,44800.0,4.82,4.8263,4.82,4.82,44800.0
2004-08-26 14:00:00,7.68,7.71,7.68,7.7,113600.0,4.82,4.8388,4.82,4.8326,113600.0
2004-08-26 14:30:00,7.7,7.71,7.7,7.7,182400.0,4.8326,4.8388,4.8326,4.8326,182400.0
2004-08-26 15:00:00,7.7,7.72,7.68,7.71,139200.0,4.8326,4.8451,4.82,4.8388,139200.0
2004-08-26 15:30:00,7.71,7.71,7.69,7.69,348000.0,4.8388,4.8388,4.8263,4.8263,348000.0
2004-08-27 09:30:00,7.69,7.72,7.66,7.7,263200.0,4.8263,4.8451,4.8075,4.8326,263200.0
2004-08-27 10:00:00,7.69,7.72,7.68,7.7,207200.0,4.8263,4.8451,4.82,4.8326,207200.0
2004-08-27 10:30:00,7.7,7.7,7.67,7.68,256000.0,4.8326,4.8326,4.8137,4.82,256000.0
2004-08-27 11:00:00,7.67,7.68,7.67,7.68,113600.0,4.8137,4.82,4.8137,4.82,113600.0
2004-08-27 11:30:00,7.68,7.7,7.68,7.68,88800.0,4.82,4.8326,4.82,4.82,88800.0
2004-08-27 12:00:00,7.68,7.68,7.67,7.67,201600.0,4.82,4.82,4.8137,4.8137,201600.0
2004-08-27 12:30:00,7.67,7.69,7.67,7.68,143200.0,4.8137,4.8263,4.8137,4.82,143200.0
2004-08-27 13:00:00,7.69,7.71,7.68,7.7,33600.0,4.8263,4.8388,4.82,4.8326,33600.0
2004-08-27 13:30:00,7.69,7.71,7.69,7.71,192800.0,4.8263,4.8388,4.8263,4.8388,192800.0
2004-08-27 14:00:00,7.71,7.72,7.68,7.68,281600.0,4.8388,4.8451,4.82,4.82,281600.0
2004-08-27 14:30:00,7.69,7.7,7.69,7.69,139200.0,4.8263,4.8326,4.8263,4.8263,139200.0
2004-08-27 15:00:00,7.69,7.69,7.68,7.69,411200.0,4.8263,4.8263,4.82,4.8263,411200.0
2004-08-27 15:30:00,7.69,7.71,7.69,7.7,417600.0,4.8263,4.8388,4.8263,4.8326,417600.0
2004-08-30 09:30:00,7.67,7.74,7.66,7.72,651200.0,4.8137,4.8577,4.8075,4.8451,651200.0
2004-08-30 10:00:00,7.71,7.76,7.7,7.74,240000.0,4.8388,4.8702,4.8326,4.8577,240000.0
2004-08-30 10:30:00,7.74,7.74,7.7,7.7,387200.0,4.8577,4.8577,4.8326,4.8326,387200.0
2004-08-30 11:00:00,7.7,7.73,7.7,7.71,129600.0,4.8326,4.8514,4.8326,4.8388,129600.0
2004-08-30 11:30:00,7.72,7.74,7.72,7.73,24800.0,4.8451,4.8577,4.8451,4.8514,24800.0
2004-08-30 12:00:00,7.73,7.75,7.73,7.74,25600.0,4.8514,4.864,4.8514,4.8577,25600.0
2004-08-30 12:30:00,7.74,7.74,7.71,7.74,153600.0,4.8577,4.8577,4.8388,4.8577,153600.0
2004-08-30 13:00:00,7.74,7.74,7.73,7.74,62400.0,4.8577,4.8577,4.8514,4.8577,62400.0
2004-08-30 13:30:00,7.73,7.74,7.73,7.73,29600.0,4.8514,4.8577,4.8514,4.8514,29600.0
2004-08-30 14:00:00,7.73,7.74,7.73,7.73,18400.0,4.8514,4.8577,4.8514,4.8514,18400.0
2004-08-30 14:30:00,7.73,7.73,7.71,7.71,153600.0,4.8514,4.8514,4.8388,4.8388,153600.0
2004-08-30 15:00:00,7.71,7.72,7.71,7.72,172000.0,4.8388,4.8451,4.8388,4.8451,172000.0
2004-08-30 15:30:00,7.73,7.73,7.71,7.71,282400.0,4.8514,4.8514,4.8388,4.8388,282400.0
2004-08-31 09:30:00,7.79,7.91,7.7,7.85,1772000.0,4.8891,4.9644,4.8326,4.9267,1772000.0
2004-08-31 10:00:00,7.85,7.9,7.78,7.85,1360000.0,4.9267,4.9581,4.8828,4.9267,1360000.0
2004-08-31 10:30:00,7.85,7.86,7.83,7.85,293600.0,4.9267,4.933,4.9142,4.9267,293600.0
2004-08-31 11:00:00,7.85,7.85,7.8,7.8,426400.0,4.9267,4.9267,4.8953,4.8953,426400.0
2004-08-31 11:30:00,7.8,7.82,7.79,7.8,227200.0,4.8953,4.9079,4.8891,4.8953,227200.0
2004-08-31 12:00:00,7.8,7.81,7.8,7.81,108800.0,4.8953,4.9016,4.8953,4.9016,108800.0
2004-08-31 12:30:00,7.81,7.83,7.81,7.82,276000.0,4.9016,4.9142,4.9016,4.9079,276000.0
2004-08-31 13:00:00,7.81,7.82,7.81,7.81,135200.0,4.9016,4.9079,4.9016,4.9016,135200.0
2004-08-31 13:30:00,7.81,7.81,7.8,7.81,195200.0,4.9016,4.9016,4.8953,4.9016,195200.0
2004-08-31 14:00:00,7.81,7.82,7.8,7.82,143200.0,4.9016,4.9079,4.8953,4.9079,143200.0
2004-08-31 14:30:00,7.82,7.84,7.81,7.83,505600.0,4.9079,4.9204,4.9016,4.9142,505600.0
2004-08-31 15:00:00,7.83,7.83,7.8,7.81,679200.0,4.9142,4.9142,4.8953,4.9016,679200.0
2004-08-31 15:30:00,7.81,7.84,7.81,7.83,1216800.0,4.9016,4.9204,4.9016,4.9142,1216800.0
2004-09-01 09:30:00,7.85,7.91,7.8,7.84,624000.0,4.9267,4.9644,4.8953,4.9204,624000.0
2004-09-01 10:00:00,7.84,7.88,7.84,7.88,212800.0,4.9204,4.9455,4.9204,4.9455,212800.0
2004-09-01 10:30:00,7.88,7.9,7.87,7.89,239200.0,4.9455,4.9581,4.9393,4.9518,239200.0
2004-09-01 11:00:00,7.89,7.89,7.85,7.85,329600.0,4.9518,4.9518,4.9267,4.9267,329600.0
2004-09-01 11:30:00,7.85,7.85,7.82,7.84,240000.0,4.9267,4.9267,4.9079,4.9204,240000.0
2004-09-01 12:00:00,7.85,7.86,7.81,7.82,382400.0,4.9267,4.933,4.9016,4.9079,382400.0
2004-09-01 12:30:00,7.81,7.85,7.81,7.85,295200.0,4.9016,4.9267,4.9016,4.9267,295200.0
2004-09-01 13:00:00,7.85,7.87,7.81,7.86,590400.0,4.9267,4.9393,4.9016,4.933,590400.0
2004-09-01 13:30:00,7.86,7.89,7.86,7.88,112000.0,4.933,4.9518,4.933,4.9455,112000.0
2004-09-01 14:00:00,7.88,7.9,7.88,7.88,235200.0,4.9455,4.9581,4.9455,4.9455,235200.0
2004-09-01 14:30:00,7.88,7.89,7.87,7.88,120800.0,4.9455,4.9518,4.9393,4.9455,120800.0
2004-09-01 15:00:00,7.88,7.89,7.86,7.87,151200.0,4.9455,4.9518,4.933,4.9393,151200.0
2004-09-01 15:30:00,7.86,7.89,7.86,7.89,213600.0,4.933,4.9518,4.933,4.9518,213600.0
2004-09-02 09:30:00,7.89,8.0,7.86,7.98,1336800.0,4.9518,5.0209,4.933,5.0083,1336800.0
2004-09-02 10:00:00,8.0,8.03,7.96,7.98,540000.0,5.0209,5.0397,4.9958,5.0083,540000.0
2004-09-02 10:30:00,7.98,8.0,7.94,7.96,704800.0,5.0083,5.0209,4.9832,4.9958,704800.0
2004-09-02 11:00:00,7.97,7.97,7.95,7.95,121600.0,5.002,5.002,4.9895,4.9895,121600.0
2004-09-02 11:30:00,7.95,7.96,7.95,7.95,107200.0,4.9895,4.9958,4.9895,4.9895,107200.0
2004-09-02 12:00:00,7.95,7.96,7.95,7.96,71200.0,4.9895,4.9958,4.9895,4.9958,71200.0
2004-09-02 12:30:00,7.96,7.96,7.94,7.96,98400.0,4.9958,4.9958,4.9832,4.9958,98400.0
2004-09-02 13:00:00,7.96,7.98,7.96,7.97,84000.0,4.9958,5.0083,4.9958,5.002,84000.0
2004-09-02 13:30:00,7.96,7.97,7.95,7.97,169600.0,4.9958,5.002,4.9895,5.002,169600.0
2004-09-02 14:00:00,7.96,7.98,7.96,7.98,515200.0,4.9958,5.0083,4.9958,5.0083,515200.0
2004-09-02 14:30:00,7.98,8.01,7.97,8.0,398400.0,5.0083,5.0271,5.002,5.0209,398400.0
2004-09-02 15:00:00,8.01,8.03,7.98,7.99,664000.0,5.0271,5.0397,5.0083,5.0146,664000.0
2004-09-02 15:30:00,7.99,8.0,7.95,7.97,831200.0,5.0146,5.0209,4.9895,5.002,831200.0
2004-09-03 09:30:00,7.96,8.06,7.87,8.06,1100800.0,4.9958,5.0585,4.9393,5.0585,1100800.0
2004-09-03 10:00:00,8.05,8.05,7.91,7.93,577600.0,5.0522,5.0522,4.9644,4.9769,577600.0
2004-09-03 10:30:00,7.93,7.98,7.92,7.95,416800.0,4.9769,5.0083,4.9706,4.9895,416800.0
2004-09-03 11:00:00,7.95,7.95,7.89,7.93,378400.0,4.9895,4.9895,4.9518,4.9769,378400.0
2004-09-03 11:30:00,7.93,7.95,7.93,7.94,198400.0,4.9769,4.9895,4.9769,4.9832,198400.0
2004-09-03 12:00:00,7.94,7.95,7.93,7.93,88000.0,4.9832,4.9895,4.9769,4.9769,88000.0
2004-09-03 12:30:00,7.93,7.93,7.92,7.92,82400.0,4.9769,4.9769,4.9706,4.9706,82400.0
2004-09-03 13:00:00,7.92,7.94,7.92,7.92,64800.0,4.9706,4.9832,4.9706,4.9706,64800.0
2004-09-03 13:30:00,7.92,7.93,7.92,7.93,76000.0,4.9706,4.9769,4.9706,4.9769,76000.0
2004-09-03 14:00:00,7.92,7.94,7.91,7.91,74400.0,4.9706,4.9832,4.9644,4.9644,74400.0
2004-09-03 14:30:00,7.91,7.93,7.88,7.88,210400.0,4.9644,4.9769,4.9455,4.9455,210400.0
2004-09-03 15:00:00,7.88,7.93,7.88,7.92,280800.0,4.9455,4.9769,4.9455,4.9706,280800.0
2004-09-03 15:30:00,7.92,7.93,7.89,7.89,196800.0,4.9706,4.9769,4.9518,4.9518,196800.0
2004-09-07 09:30:00,7.77,7.84,7.72,7.78,1999200.0,4.8765,4.9204,4.8451,4.8828,1999200.0
2004-09-07 10:00:00,7.78,7.78,7.7,7.74,1185600.0,4.8828,4.8828,4.8326,4.8577,1185600.0
2004-09-07 10:30:00,7.74,7.75,7.73,7.73,633600.0,4.8577,4.864,4.8514,4.8514,633600.0
2004-09-07 11:00:00,7.74,7.76,7.74,7.75,372800.0,4.8577,4.8702,4.8577,4.864,372800.0
2004-09-07 11:30:00,7.75,7.75,7.73,7.73,212000.0,4.864,4.864,4.8514,4.8514,212000.0
2004-09-07 12:00:00,7.74,7.74,7.73,7.74,169600.0,4.8577,4.8577,4.8514,4.8577,169600.0
2004-09-07 12:30:00,7.74,7.75,7.73,7.75,426400.0,4.8577,4.864,4.8514,4.864,426400.0
2004-09-07 13:00:00,7.75,7.75,7.74,7.75,324800.0,4.864,4.864,4.8577,4.864,324800.0
2004-09-07 13:30:00,7.75,7.75,7.73,7.73,224000.0,4.864,4.864,4.8514,4.8514,224000.0
2004-09-07 14:00:00,7.72,7.72,7.65,7.66,821600.0,4.8451,4.8451,4.8012,4.8075,821600.0
2004-09-07 14:30:00,7.66,7.67,7.55,7.59,2041600.0,4.8075,4.8137,4.7384,4.7635,2041600.0
2004-09-07 15:00:00,7.6,7.63,7.59,7.6,790400.0,4.7698,4.7886,4.7635,4.7698,790400.0
2004-09-07 15:30:00,7.6,7.61,7.56,7.6,1937600.0,4.7698,4.7761,4.7447,4.7698,1937600.0
2004-09-08 09:30:00,7.61,7.65,7.56,7.61,864800.0,4.7761,4.8012,4.7447,4.7761,864800.0
2004-09-08 10:00:00,7.61,7.62,7.59,7.6,467200.0,4.7761,4.7824,4.7635,4.7698,467200.0
2004-09-08 10:30:00,7.6,7.6,7.58,7.59,399200.0,4.7698,4.7698,4.7573,4.7635,399200.0
2004-09-08 11:00:00,7.58,7.59,7.55,7.56,549600.0,4.7573,4.7635,4.7384,4.7447,549600.0
2004-09-08 11:30:00,7.56,7.56,7.52,7.52,652800.0,4.7447,4.7447,4.7196,4.7196,652800.0
2004-09-08 12:00:00,7.52,7.54,7.51,7.52,328000.0,4.7196,4.7322,4.7133,4.7196,328000.0
2004-09-08 12:30:00,7.52,7.52,7.5,7.51,619200.0,4.7196,4.7196,4.7071,4.7133,619200.0
2004-09-08 13:00:00,7.51,7.54,7.51,7.53,600000.0,4.7133,4.7322,4.7133,4.7259,600000.0
2004-09-08 13:30:00,7.53,7.54,7.52,7.54,608800.0,4.7259,4.7322,4.7196,4.7322,608800.0
2004-09-08 14:00:00,7.54,7.6,7.53,7.59,672000.0,4.7322,4.7698,4.7259,4.7635,672000.0
2004-09-08 14:30:00,7.58,7.58,7.55,7.55,368000.0,4.7573,4.7573,4.7384,4.7384,368000.0
2004-09-08 15:00:00,7.55,7.55,7.53,7.54,480800.0,4.7384,4.7384,4.7259,4.7322,480800.0
2004-09-08 15:30:00,7.54,7.55,7.5,7.53,600000.0,4.7322,4.7384,4.7071,4.7259,600000.0
2004-09-09 09:30:00,7.53,7.66,7.5,7.51,633600.0,4.7259,4.8075,4.7071,4.7133,633600.0
2004-09-09 10:00:00,7.5,7.56,7.44,7.49,741600.0,4.7071,4.7447,4.6694,4.7008,741600.0
2004-09-09 10:30:00,7.49,7.5,7.47,7.48,366400.0,4.7008,4.7071,4.6882,4.6945,366400.0
2004-09-09 11:00:00,7.48,7.49,7.42,7.42,301600.0,4.6945,4.7008,4.6568,4.6568,301600.0
2004-09-09 11:30:00,7.42,7.43,7.41,7.43,270400.0,4.6568,4.6631,4.6506,4.6631,270400.0
2004-09-09 12:00:00,7.43,7.44,7.41,7.41,459200.0,4.6631,4.6694,4.6506,4.6506,459200.0
2004-09-09 12:30:00,7.4,7.41,7.35,7.38,660000.0,4.6443,4.6506,4.6129,4.6317,660000.0
2004-09-09 13:00:00,7.39,7.44,7.39,7.43,904000.0,4.638,4.6694,4.638,4.6631,904000.0
2004-09-09 13:30:00,7.44,7.45,7.38,7.38,462400.0,4.6694,4.6757,4.6317,4.6317,462400.0
2004-09-09 14:00:00,7.38,7.41,7.36,7.41,254400.0,4.6317,4.6506,4.6192,4.6506,254400.0
2004-09-09 14:30:00,7.41,7.41,7.4,7.41,408000.0,4.6506,4.6506,4.6443,4.6506,408000.0
2004-09-09 15:00:00,7.41,7.41,7.35,7.36,273600.0,4.6506,4.6506,4.6129,4.6192,273600.0
2004-09-09 15:30:00,7.36,7.41,7.35,7.39,1320800.0,4.6192,4.6506,4.6129,4.638,1320800.0
2004-09-10 09:30:00,7.35,7.4,7.33,7.35,628000.0,4.6129,4.6443,4.6004,4.6129,628000.0
2004-09-10 10:00:00,7.35,7.4,7.35,7.37,506400.0,4.6129,4.6443,4.6129,4.6255,506400.0
2004-09-10 10:30:00,7.37,7.39,7.34,7.36,580800.0,4.6255,4.638,4.6066,4.6192,580800.0
2004-09-10 11:00:00,7.36,7.37,7.35,7.36,240000.0,4.6192,4.6255,4.6129,4.6192,240000.0
2004-09-10 11:30:00,7.36,7.36,7.32,7.33,304800.0,4.6192,4.6192,4.5941,4.6004,304800.0
2004-09-10 12:00:00,7.33,7.34,7.32,7.33,144000.0,4.6004,4.6066,4.5941,4.6004,144000.0
2004-09-10 12:30:00,7.33,7.37,7.33,7.36,336800.0,4.6004,4.6255,4.6004,4.6192,336800.0
2004-09-10 13:00:00,7.36,7.38,7.36,7.37,437600.0,4.6192,4.6317,4.6192,4.6255,437600.0
2004-09-10 13:30:00,7.36,7.36,7.35,7.35,143200.0,4.6192,4.6192,4.6129,4.6129,143200.0
2004-09-10 14:00:00,7.35,7.38,7.35,7.38,216000.0,4.6129,4.6317,4.6129,4.6317,216000.0
2004-09-10 14:30:00,7.38,7.39,7.37,7.38,350400.0,4.6317,4.638,4.6255,4.6317,350400.0
2004-09-10 15:00:00,7.38,7.38,7.37,7.38,252800.0,4.6317,4.6317,4.6255,4.6317,252800.0
2004-09-10 15:30:00,7.37,7.38,7.37,7.38,496000.0,4.6255,4.6317,4.6255,4.6317,496000.0
2004-09-13 09:30:00,7.4,7.44,7.35,7.44,424000.0,4.6443,4.6694,4.6129,4.6694,424000.0
2004-09-13 10:00:00,7.44,7.49,7.42,7.47,237600.0,4.6694,4.7008,4.6568,4.6882,237600.0
2004-09-13 10:30:00,7.47,7.47,7.44,7.46,260000.0,4.6882,4.6882,4.6694,4.6819,260000.0
2004-09-13 11:00:00,7.46,7.47,7.45,7.47,160800.0,4.6819,4.6882,4.6757,4.6882,160800.0
2004-09-13 11:30:00,7.46,7.47,7.44,7.45,170400.0,4.6819,4.6882,4.6694,4.6757,170400.0
2004-09-13 12:00:00,7.45,7.47,7.44,7.45,116800.0,4.6757,4.6882,4.6694,4.6757,116800.0
2004-09-13 12:30:00,7.45,7.47,7.45,7.46,122400.0,4.6757,4.6882,4.6757,4.6819,122400.0
2004-09-13 13:00:00,7.46,7.48,7.46,7.47,256800.0,4.6819,4.6945,4.6819,4.6882,256800.0
2004-09-13 13:30:00,7.47,7.48,7.47,7.47,144000.0,4.6882,4.6945,4.6882,4.6882,144000.0
2004-09-13 14:00:00,7.47,7.49,7.47,7.47,96800.0,4.6882,4.7008,4.6882,4.6882,96800.0
2004-09-13 14:30:00,7.47,7.47,7.43,7.44,278400.0,4.6882,4.6882,4.6631,4.6694,278400.0
2004-09-13 15:00:00,7.44,7.45,7.41,7.42,426400.0,4.6694,4.6757,4.6506,4.6568,426400.0
2004-09-13 15:30:00,7.43,7.44,7.39,7.43,593600.0,4.6631,4.6694,4.638,4.6631,593600.0
2004-09-14 09:30:00,7.46,7.47,7.41,7.42,684000.0,4.6819,4.6882,4.6506,4.6568,684000.0
2004-09-14 10:00:00,7.41,7.43,7.35,7.36,638400.0,4.6506,4.6631,4.6129,4.6192,638400.0
2004-09-14 10:30:00,7.36,7.37,7.34,7.36,391200.0,4.6192,4.6255,4.6066,4.6192,391200.0
2004-09-14 11:00:00,7.36,7.36,7.33,7.34,658400.0,4.6192,4.6192,4.6004,4.6066,658400.0
2004-09-14 11:30:00,7.34,7.34,7.33,7.34,112000.0,4.6066,4.6066,4.6004,4.6066,112000.0
2004-09-14 12:00:00,7.34,7.34,7.32,7.33,205600.0,4.6066,4.6066,4.5941,4.6004,205600.0
2004-09-14 12:30:00,7.33,7.33,7.31,7.32,225600.0,4.6004,4.6004,4.5878,4.5941,225600.0
2004-09-14 13:00:00,7.33,7.33,7.32,7.33,337600.0,4.6004,4.6004,4.5941,4.6004,337600.0
2004-09-14 13:30:00,7.33,7.33,7.32,7.33,183200.0,4.6004,4.6004,4.5941,4.6004,183200.0
2004-09-14 14:00:00,7.33,7.33,7.31,7.33,246400.0,4.6004,4.6004,4.5878,4.6004,246400.0
2004-09-14 14:30:00,7.33,7.33,7.31,7.32,228000.0,4.6004,4.6004,4.5878,4.5941,228000.0
2004-09-14 15:00:00,7.32,7.33,7.32,7.32,340800.0,4.5941,4.6004,4.5941,4.5941,340800.0
2004-09-14 15:30:00,7.32,7.33,7.29,7.3,1098400.0,4.5941,4.6004,4.5753,4.5815,1098400.0
2004-09-15 09:30:00,7.23,7.3,7.16,7.23,1068800.0,4.5376,4.5815,4.4937,4.5376,1068800.0
2004-09-15 10:00:00,7.23,7.24,7.21,7.23,545600.0,4.5376,4.5439,4.525,4.5376,545600.0
2004-09-15 10:30:00,7.23,7.24,7.19,7.24,327200.0,4.5376,4.5439,4.5125,4.5439,327200.0
2004-09-15 11:00:00,7.24,7.36,7.24,7.26,574400.0,4.5439,4.6192,4.5439,4.5564,574400.0
2004-09-15 11:30:00,7.26,7.27,7.25,7.26,412000.0,4.5564,4.5627,4.5501,4.5564,412000.0
2004-09-15 12:00:00,7.26,7.31,7.26,7.31,804800.0,4.5564,4.5878,4.5564,4.5878,804800.0
2004-09-15 12:30:00,7.31,7.32,7.3,7.31,342400.0,4.5878,4.5941,4.5815,4.5878,342400.0
2004-09-15 13:00:00,7.31,7.34,7.31,7.34,307200.0,4.5878,4.6066,4.5878,4.6066,307200.0
2004-09-15 13:30:00,7.34,7.35,7.32,7.35,154400.0,4.6066,4.6129,4.5941,4.6129,154400.0
2004-09-15 14:00:00,7.35,7.37,7.35,7.36,232000.0,4.6129,4.6255,4.6129,4.6192,232000.0
2004-09-15 14:30:00,7.36,7.37,7.32,7.34,592000.0,4.6192,4.6255,4.5941,4.6066,592000.0
2004-09-15 15:00:00,7.34,7.4,7.34,7.4,596000.0,4.6066,4.6443,4.6066,4.6443,596000.0
2004-09-15 15:30:00,7.4,7.4,7.33,7.33,707200.0,4.6443,4.6443,4.6004,4.6004,707200.0
2004-09-16 09:30:00,7.38,7.46,7.36,7.45,480000.0,4.6317,4.6819,4.6192,4.6757,480000.0
2004-09-16 10:00:00,7.45,7.52,7.44,7.51,297600.0,4.6757,4.7196,4.6694,4.7133,297600.0
2004-09-16 10:30:00,7.51,7.56,7.5,7.54,536800.0,4.7133,4.7447,4.7071,4.7322,536800.0
2004-09-16 11:00:00,7.54,7.54,7.45,7.47,472800.0,4.7322,4.7322,4.6757,4.6882,472800.0
2004-09-16 11:30:00,7.47,7.47,7.44,7.45,118400.0,4.6882,4.6882,4.6694,4.6757,118400.0
2004-09-16 12:00:00,7.45,7.45,7.39,7.4,236800.0,4.6757,4.6757,4.638,4.6443,236800.0
2004-09-16 12:30:00,7.4,7.44,7.4,7.43,80800.0,4.6443,4.6694,4.6443,4.6631,80800.0
2004-09-16 13:00:00,7.43,7.44,7.42,7.44,37600.0,4.6631,4.6694,4.6568,4.6694,37600.0
2004-09-16 13:30:00,7.45,7.46,7.43,7.45,32800.0,4.6757,4.6819,4.6631,4.6757,32800.0
2004-09-16 14:00:00,7.45,7.47,7.44,7.45,144800.0,4.6757,4.6882,4.6694,4.6757,144800.0
2004-09-16 14:30:00,7.45,7.45,7.39,7.4,168800.0,4.6757,4.6757,4.638,4.6443,168800.0
2004-09-16 15:00:00,7.4,7.4,7.35,7.35,360800.0,4.6443,4.6443,4.6129,4.6129,360800.0
2004-09-16 15:30:00,7.35,7.37,7.34,7.36,592800.0,4.6129,4.6255,4.6066,4.6192,592800.0
2004-09-17 09:30:00,7.38,7.41,7.35,7.39,553600.0,4.6317,4.6506,4.6129,4.638,553600.0
2004-09-17 10:00:00,7.39,7.4,7.38,7.38,167200.0,4.638,4.6443,4.6317,4.6317,167200.0
2004-09-17 10:30:00,7.38,7.41,7.37,7.41,356800.0,4.6317,4.6506,4.6255,4.6506,356800.0
2004-09-17 11:00:00,7.42,7.45,7.41,7.43,410400.0,4.6568,4.6757,4.6506,4.6631,410400.0
2004-09-17 11:30:00,7.43,7.45,7.43,7.44,95200.0,4.6631,4.6757,4.6631,4.6694,95200.0
2004-09-17 12:00:00,7.44,7.44,7.41,7.41,279200.0,4.6694,4.6694,4.6506,4.6506,279200.0
2004-09-17 12:30:00,7.42,7.42,7.41,7.41,25600.0,4.6568,4.6568,4.6506,4.6506,25600.0
2004-09-17 13:00:00,7.41,7.42,7.4,7.41,213600.0,4.6506,4.6568,4.6443,4.6506,213600.0
2004-09-17 13:30:00,7.42,7.43,7.4,7.41,240800.0,4.6568,4.6631,4.6443,4.6506,240800.0
2004-09-17 14:00:00,7.42,7.42,7.39,7.39,84800.0,4.6568,4.6568,4.638,4.638,84800.0
2004-09-17 14:30:00,7.39,7.43,7.38,7.4,288000.0,4.638,4.6631,4.6317,4.6443,288000.0
2004-09-17 15:00:00,7.4,7.42,7.37,7.39,152800.0,4.6443,4.6568,4.6255,4.638,152800.0
2004-09-17 15:30:00,7.38,7.4,7.37,7.39,268000.0,4.6317,4.6443,4.6255,4.638,268000.0
2004-09-20 09:30:00,7.38,7.41,7.32,7.32,662400.0,4.6317,4.6506,4.5941,4.5941,662400.0
2004-09-20 10:00:00,7.32,7.33,7.27,7.32,292000.0,4.5941,4.6004,4.5627,4.5941,292000.0
2004-09-20 10:30:00,7.32,7.38,7.32,7.37,324800.0,4.5941,4.6317,4.5941,4.6255,324800.0
2004-09-20 11:00:00,7.38,7.39,7.36,7.36,152000.0,4.6317,4.638,4.6192,4.6192,152000.0
2004-09-20 11:30:00,7.36,7.38,7.34,7.38,168800.0,4.6192,4.6317,4.6066,4.6317,168800.0
2004-09-20 12:00:00,7.38,7.39,7.36,7.37,96800.0,4.6317,4.638,4.6192,4.6255,96800.0
2004-09-20 12:30:00,7.37,7.38,7.31,7.32,66400.0,4.6255,4.6317,4.5878,4.5941,66400.0
2004-09-20 13:00:00,7.32,7.33,7.26,7.27,128000.0,4.5941,4.6004,4.5564,4.5627,128000.0
2004-09-20 13:30:00,7.27,7.27,7.25,7.26,172000.0,4.5627,4.5627,4.5501,4.5564,172000.0
2004-09-20 14:00:00,7.26,7.27,7.22,7.23,200000.0,4.5564,4.5627,4.5313,4.5376,200000.0
2004-09-20 14:30:00,7.24,7.27,7.23,7.25,228000.0,4.5439,4.5627,4.5376,4.5501,228000.0
2004-09-20 15:00:00,7.25,7.27,7.24,7.26,304000.0,4.5501,4.5627,4.5439,4.5564,304000.0
2004-09-20 15:30:00,7.26,7.27,7.24,7.26,417600.0,4.5564,4.5627,4.5439,4.5564,417600.0
2004-09-21 09:30:00,7.29,7.33,7.25,7.29,223200.0,4.5753,4.6004,4.5501,4.5753,223200.0
2004-09-21 10:00:00,7.29,7.29,7.26,7.28,176000.0,4.5753,4.5753,4.5564,4.569,176000.0
2004-09-21 10:30:00,7.28,7.29,7.28,7.29,60000.0,4.569,4.5753,4.569,4.5753,60000.0
2004-09-21 11:00:00,7.29,7.3,7.28,7.28,127200.0,4.5753,4.5815,4.569,4.569,127200.0
2004-09-21 11:30:00,7.28,7.28,7.27,7.28,332000.0,4.569,4.569,4.5627,4.569,332000.0
2004-09-21 12:00:00,7.28,7.28,7.26,7.26,159200.0,4.569,4.569,4.5564,4.5564,159200.0
2004-09-21 12:30:00,7.26,7.26,7.25,7.25,199200.0,4.5564,4.5564,4.5501,4.5501,199200.0
2004-09-21 13:00:00,7.25,7.25,7.23,7.24,159200.0,4.5501,4.5501,4.5376,4.5439,159200.0
2004-09-21 13:30:00,7.25,7.3,7.25,7.3,75200.0,4.5501,4.5815,4.5501,4.5815,75200.0
2004-09-21 14:00:00,7.31,7.31,7.26,7.28,200000.0,4.5878,4.5878,4.5564,4.569,200000.0
2004-09-21 14:30:00,7.28,7.32,7.28,7.29,244800.0,4.569,4.5941,4.569,4.5753,244800.0
2004-09-21 15:00:00,7.29,7.32,7.28,7.28,464000.0,4.5753,4.5941,4.569,4.569,464000.0
2004-09-21 15:30:00,7.28,7.28,7.23,7.23,794400.0,4.569,4.569,4.5376,4.5376,794400.0
2004-09-22 09:30:00,7.24,7.24,7.13,7.16,544800.0,4.5439,4.5439,4.4748,4.4937,544800.0
2004-09-22 10:00:00,7.16,7.16,7.1,7.12,551200.0,4.4937,4.4937,4.456,4.4686,551200.0
2004-09-22 10:30:00,7.12,7.13,7.1,7.12,391200.0,4.4686,4.4748,4.456,4.4686,391200.0
2004-09-22 11:00:00,7.12,7.13,7.11,7.13,276000.0,4.4686,4.4748,4.4623,4.4748,276000.0
2004-09-22 11:30:00,7.13,7.14,7.13,7.14,174400.0,4.4748,4.4811,4.4748,4.4811,174400.0
2004-09-22 12:00:00,7.14,7.15,7.13,7.15,160000.0,4.4811,4.4874,4.4748,4.4874,160000.0
2004-09-22 12:30:00,7.15,7.15,7.14,7.15,165600.0,4.4874,4.4874,4.4811,4.4874,165600.0
2004-09-22 13:00:00,7.14,7.15,7.14,7.15,188000.0,4.4811,4.4874,4.4811,4.4874,188000.0
2004-09-22 13:30:00,7.15,7.16,7.15,7.16,270400.0,4.4874,4.4937,4.4874,4.4937,270400.0
2004-09-22 14:00:00,7.16,7.16,7.13,7.15,192800.0,4.4937,4.4937,4.4748,4.4874,192800.0
2004-09-22 14:30:00,7.15,7.16,7.14,7.16,288000.0,4.4874,4.4937,4.4811,4.4937,288000.0
2004-09-22 15:00:00,7.16,7.18,7.15,7.17,212800.0,4.4937,4.5062,4.4874,4.4999,212800.0
2004-09-22 15:30:00,7.17,7.2,7.16,7.17,598400.0,4.4999,4.5188,4.4937,4.4999,598400.0
2004-09-23 09:30:00,7.15,7.21,7.08,7.09,540000.0,4.4874,4.525,4.4435,4.4497,540000.0
2004-09-23 10:00:00,7.09,7.24,7.08,7.24,560800.0,4.4497,4.5439,4.4435,4.5439,560800.0
2004-09-23 10:30:00,7.24,7.24,7.16,7.17,520800.0,4.5439,4.5439,4.4937,4.4999,520800.0
2004-09-23 11:00:00,7.17,7.17,7.16,7.16,208800.0,4.4999,4.4999,4.4937,4.4937,208800.0
2004-09-23 11:30:00,7.17,7.19,7.16,7.19,440800.0,4.4999,4.5125,4.4937,4.5125,440800.0
2004-09-23 12:00:00,7.19,7.2,7.18,7.18,114400.0,4.5125,4.5188,4.5062,4.5062,114400.0
2004-09-23 12:30:00,7.19,7.19,7.17,7.18,108800.0,4.5125,4.5125,4.4999,4.5062,108800.0
2004-09-23 13:00:00,7.18,7.18,7.16,7.16,571200.0,4.5062,4.5062,4.4937,4.4937,571200.0
2004-09-23 13:30:00,7.16,7.17,7.16,7.17,475200.0,4.4937,4.4999,4.4937,4.4999,475200.0
2004-09-23 14:00:00,7.17,7.17,7.16,7.17,419200.0,4.4999,4.4999,4.4937,4.4999,419200.0
2004-09-23 14:30:00,7.17,7.19,7.16,7.19,473600.0,4.4999,4.5125,4.4937,4.5125,473600.0
2004-09-23 15:00:00,7.19,7.21,7.19,7.21,288000.0,4.5125,4.525,4.5125,4.525,288000.0
2004-09-23 15:30:00,7.21,7.23,7.19,7.19,374400.0,4.525,4.5376,4.5125,4.5125,374400.0
2004-09-24 09:30:00,7.22,7.23,7.15,7.21,1214400.0,4.5313,4.5376,4.4874,4.525,1214400.0
2004-09-24 10:00:00,7.21,7.23,7.19,7.2,436800.0,4.525,4.5376,4.5125,4.5188,436800.0
2004-09-24 10:30:00,7.19,7.2,7.04,7.12,1114400.0,4.5125,4.5188,4.4184,4.4686,1114400.0
2004-09-24 11:00:00,7.13,7.17,7.13,7.17,273600.0,4.4748,4.4999,4.4748,4.4999,273600.0
2004-09-24 11:30:00,7.16,7.17,7.1,7.1,500000.0,4.4937,4.4999,4.456,4.456,500000.0
2004-09-24 12:00:00,7.1,7.1,7.02,7.08,763200.0,4.456,4.456,4.4058,4.4435,763200.0
2004-09-24 12:30:00,7.09,7.11,7.08,7.09,243200.0,4.4497,4.4623,4.4435,4.4497,243200.0
2004-09-24 13:00:00,7.09,7.13,7.08,7.11,240800.0,4.4497,4.4748,4.4435,4.4623,240800.0
2004-09-24 13:30:00,7.11,7.13,7.11,7.13,218400.0,4.4623,4.4748,4.4623,4.4748,218400.0
2004-09-24 14:00:00,7.12,7.13,7.12,7.13,185600.0,4.4686,4.4748,4.4686,4.4748,185600.0
2004-09-24 14:30:00,7.13,7.13,7.12,7.13,128000.0,4.4748,4.4748,4.4686,4.4748,128000.0
2004-09-24 15:00:00,7.13,7.15,7.12,7.13,396000.0,4.4748,4.4874,4.4686,4.4748,396000.0
2004-09-24 15:30:00,7.13,7.14,7.12,7.13,716000.0,4.4748,4.4811,4.4686,4.4748,716000.0
2004-09-27 09:30:00,7.09,7.12,7.03,7.04,384000.0,4.4497,4.4686,4.4121,4.4184,384000.0
2004-09-27 10:00:00,7.04,7.06,7.04,7.06,314400.0,4.4184,4.4309,4.4184,4.4309,314400.0
2004-09-27 10:30:00,7.06,7.07,6.98,7.01,349600.0,4.4309,4.4372,4.3807,4.3995,349600.0
2004-09-27 11:00:00,7.01,7.02,6.99,6.99,206400.0,4.3995,4.4058,4.387,4.387,206400.0
2004-09-27 11:30:00,6.99,6.99,6.95,6.96,218400.0,4.387,4.387,4.3619,4.3681,218400.0
2004-09-27 12:00:00,6.96,7.03,6.96,7.02,279200.0,4.3681,4.4121,4.3681,4.4058,279200.0
2004-09-27 12:30:00,7.03,7.05,7.0,7.04,312000.0,4.4121,4.4246,4.3932,4.4184,312000.0
2004-09-27 13:00:00,7.04,7.04,7.0,7.02,128000.0,4.4184,4.4184,4.3932,4.4058,128000.0
2004-09-27 13:30:00,7.02,7.04,7.01,7.04,255200.0,4.4058,4.4184,4.3995,4.4184,255200.0
2004-09-27 14:00:00,7.04,7.05,6.99,7.0,260800.0,4.4184,4.4246,4.387,4.3932,260800.0
2004-09-27 14:30:00,7.0,7.02,7.0,7.02,145600.0,4.3932,4.4058,4.3932,4.4058,145600.0
2004-09-27 15:00:00,7.02,7.04,7.02,7.03,292800.0,4.4058,4.4184,4.4058,4.4121,292800.0
2004-09-27 15:30:00,7.03,7.04,7.0,7.02,570400.0,4.4121,4.4184,4.3932,4.4058,570400.0
2004-09-28 09:30:00,6.98,7.04,6.98,6.99,451200.0,4.3807,4.4184,4.3807,4.387,451200.0
2004-09-28 10:00:00,6.99,7.06,6.99,7.06,380800.0,4.387,4.4309,4.387,4.4309,380800.0
2004-09-28 10:30:00,7.05,7.09,7.02,7.09,336000.0,4.4246,4.4497,4.4058,4.4497,336000.0
2004-09-28 11:00:00,7.09,7.14,7.09,7.13,209600.0,4.4497,4.4811,4.4497,4.4748,209600.0
2004-09-28 11:30:00,7.13,7.13,7.07,7.11,328800.0,4.4748,4.4748,4.4372,4.4623,328800.0
2004-09-28 12:00:00,7.11,7.11,7.08,7.09,218400.0,4.4623,4.4623,4.4435,4.4497,218400.0
2004-09-28 12:30:00,7.09,7.13,7.09,7.11,104800.0,4.4497,4.4748,4.4497,4.4623,104800.0
2004-09-28 13:00:00,7.11,7.11,7.09,7.1,252800.0,4.4623,4.4623,4.4497,4.456,252800.0
2004-09-28 13:30:00,7.1,7.13,7.09,7.1,306400.0,4.456,4.4748,4.4497,4.456,306400.0
2004-09-28 14:00:00,7.1,7.1,7.07,7.08,725600.0,4.456,4.456,4.4372,4.4435,725600.0
2004-09-28 14:30:00,7.09,7.15,7.09,7.14,912000.0,4.4497,4.4874,4.4497,4.4811,912000.0
2004-09-28 15:00:00,7.15,7.18,7.13,7.17,556800.0,4.4874,4.5062,4.4748,4.4999,556800.0
2004-09-28 15:30:00,7.17,7.18,7.14,7.17,710400.0,4.4999,4.5062,4.4811,4.4999,710400.0
2004-09-29 09:30:00,7.16,7.18,7.11,7.16,212000.0,4.4937,4.5062,4.4623,4.4937,212000.0
2004-09-29 10:00:00,7.16,7.18,7.13,7.13,601600.0,4.4937,4.5062,4.4748,4.4748,601600.0
2004-09-29 10:30:00,7.13,7.21,7.13,7.2,489600.0,4.4748,4.525,4.4748,4.5188,489600.0
2004-09-29 11:00:00,7.2,7.21,7.18,7.19,316000.0,4.5188,4.525,4.5062,4.5125,316000.0
2004-09-29 11:30:00,7.18,7.18,7.17,7.18,107200.0,4.5062,4.5062,4.4999,4.5062,107200.0
2004-09-29 12:00:00,7.18,7.18,7.17,7.18,117600.0,4.5062,4.5062,4.4999,4.5062,117600.0
2004-09-29 12:30:00,7.18,7.18,7.16,7.16,292000.0,4.5062,4.5062,4.4937,4.4937,292000.0
2004-09-29 13:00:00,7.16,7.17,7.14,7.14,80800.0,4.4937,4.4999,4.4811,4.4811,80800.0
2004-09-29 13:30:00,7.14,7.14,7.11,7.11,228800.0,4.4811,4.4811,4.4623,4.4623,228800.0
2004-09-29 14:00:00,7.11,7.13,7.09,7.11,297600.0,4.4623,4.4748,4.4497,4.4623,297600.0
2004-09-29 14:30:00,7.12,7.13,7.11,7.13,112800.0,4.4686,4.4748,4.4623,4.4748,112800.0
2004-09-29 15:00:00,7.13,7.2,7.12,7.17,912800.0,4.4748,4.5188,4.4686,4.4999,912800.0
2004-09-29 15:30:00,7.17,7.17,7.14,7.14,522400.0,4.4999,4.4999,4.4811,4.4811,522400.0
2004-09-30 09:30:00,7.14,7.24,7.1,7.14,248800.0,4.4811,4.5439,4.456,4.4811,248800.0
2004-09-30 10:00:00,7.14,7.17,7.13,7.16,259200.0,4.4811,4.4999,4.4748,4.4937,259200.0
2004-09-30 10:30:00,7.16,7.16,7.14,7.14,154400.0,4.4937,4.4937,4.4811,4.4811,154400.0
2004-09-30 11:00:00,7.13,7.15,7.13,7.15,326400.0,4.4748,4.4874,4.4748,4.4874,326400.0
2004-09-30 11:30:00,7.16,7.17,7.13,7.14,211200.0,4.4937,4.4999,4.4748,4.4811,211200.0
2004-09-30 12:00:00,7.14,7.15,7.13,7.13,129600.0,4.4811,4.4874,4.4748,4.4748,129600.0
2004-09-30 12:30:00,7.14,7.14,7.13,7.13,108800.0,4.4811,4.4811,4.4748,4.4748,108800.0
2004-09-30 13:00:00,7.13,7.16,7.13,7.16,88800.0,4.4748,4.4937,4.4748,4.4937,88800.0
2004-09-30 13:30:00,7.16,7.17,7.15,7.16,128800.0,4.4937,4.4999,4.4874,4.4937,128800.0
2004-09-30 14:00:00,7.16,7.17,7.14,7.16,160800.0,4.4937,4.4999,4.4811,4.4937,160800.0
2004-09-30 14:30:00,7.16,7.24,7.16,7.22,448000.0,4.4937,4.5439,4.4937,4.5313,448000.0
2004-09-30 15:00:00,7.22,7.23,7.17,7.17,244800.0,4.5313,4.5376,4.4999,4.4999,244800.0
2004-09-30 15:30:00,7.17,7.21,7.16,7.19,631200.0,4.4999,4.525,4.4937,4.5125,631200.0
2004-10-01 09:30:00,7.28,7.3,7.21,7.25,592800.0,4.569,4.5815,4.525,4.5501,592800.0
2004-10-01 10:00:00,7.24,7.29,7.24,7.27,904000.0,4.5439,4.5753,4.5439,4.5627,904000.0
2004-10-01 10:30:00,7.27,7.28,7.24,7.25,685600.0,4.5627,4.569,4.5439,4.5501,685600.0
2004-10-01 11:00:00,7.25,7.26,7.23,7.23,268800.0,4.5501,4.5564,4.5376,4.5376,268800.0
2004-10-01 11:30:00,7.23,7.25,7.22,7.22,310400.0,4.5376,4.5501,4.5313,4.5313,310400.0
2004-10-01 12:00:00,7.22,7.22,7.19,7.21,168800.0,4.5313,4.5313,4.5125,4.525,168800.0
2004-10-01 12:30:00,7.21,7.23,7.2,7.2,121600.0,4.525,4.5376,4.5188,4.5188,121600.0
2004-10-01 13:00:00,7.2,7.22,7.2,7.2,780000.0,4.5188,4.5313,4.5188,4.5188,780000.0
2004-10-01 13:30:00,7.2,7.2,7.15,7.17,264000.0,4.5188,4.5188,4.4874,4.4999,264000.0
2004-10-01 14:00:00,7.17,7.18,7.16,7.17,143200.0,4.4999,4.5062,4.4937,4.4999,143200.0
2004-10-01 14:30:00,7.17,7.17,7.13,7.13,396000.0,4.4999,4.4999,4.4748,4.4748,396000.0
2004-10-01 15:00:00,7.14,7.15,7.12,7.13,508800.0,4.4811,4.4874,4.4686,4.4748,508800.0
2004-10-01 15:30:00,7.13,7.14,7.09,7.13,946400.0,4.4748,4.4811,4.4497,4.4748,946400.0
2004-10-04 09:30:00,7.09,7.28,7.09,7.28,428000.0,4.4497,4.569,4.4497,4.569,428000.0
2004-10-04 10:00:00,7.28,7.34,7.27,7.32,402400.0,4.569,4.6066,4.5627,4.5941,402400.0
2004-10-04 10:30:00,7.32,7.38,7.31,7.37,780800.0,4.5941,4.6317,4.5878,4.6255,780800.0
2004-10-04 11:00:00,7.37,7.38,7.33,7.33,227200.0,4.6255,4.6317,4.6004,4.6004,227200.0
2004-10-04 11:30:00,7.33,7.33,7.3,7.3,232000.0,4.6004,4.6004,4.5815,4.5815,232000.0
2004-10-04 12:00:00,7.3,7.3,7.27,7.28,153600.0,4.5815,4.5815,4.5627,4.569,153600.0
2004-10-04 12:30:00,7.28,7.28,7.24,7.26,142400.0,4.569,4.569,4.5439,4.5564,142400.0
2004-10-04 13:00:00,7.26,7.26,7.25,7.26,143200.0,4.5564,4.5564,4.5501,4.5564,143200.0
2004-10-04 13:30:00,7.26,7.29,7.25,7.29,192800.0,4.5564,4.5753,4.5501,4.5753,192800.0
2004-10-04 14:00:00,7.29,7.29,7.27,7.28,102400.0,4.5753,4.5753,4.5627,4.569,102400.0
2004-10-04 14:30:00,7.28,7.28,7.25,7.25,166400.0,4.569,4.569,4.5501,4.5501,166400.0
2004-10-04 15:00:00,7.25,7.28,7.25,7.28,128800.0,4.5501,4.569,4.5501,4.569,128800.0
2004-10-04 15:30:00,7.28,7.28,7.21,7.21,460000.0,4.569,4.569,4.525,4.525,460000.0
2004-10-05 09:30:00,7.28,7.52,7.26,7.46,2252000.0,4.569,4.7196,4.5564,4.6819,2252000.0
2004-10-05 10:00:00,7.46,7.47,7.32,7.45,1258400.0,4.6819,4.6882,4.5941,4.6757,1258400.0
2004-10-05 10:30:00,7.45,7.45,7.41,7.42,728000.0,4.6757,4.6757,4.6506,4.6568,728000.0
2004-10-05 11:00:00,7.42,7.42,7.36,7.36,641600.0,4.6568,4.6568,4.6192,4.6192,641600.0
2004-10-05 11:30:00,7.36,7.36,7.33,7.34,480800.0,4.6192,4.6192,4.6004,4.6066,480800.0
2004-10-05 12:00:00,7.34,7.35,7.32,7.34,248800.0,4.6066,4.6129,4.5941,4.6066,248800.0
2004-10-05 12:30:00,7.34,7.35,7.31,7.31,315200.0,4.6066,4.6129,4.5878,4.5878,315200.0
2004-10-05 13:00:00,7.31,7.31,7.26,7.26,344800.0,4.5878,4.5878,4.5564,4.5564,344800.0
2004-10-05 13:30:00,7.26,7.28,7.24,7.28,275200.0,4.5564,4.569,4.5439,4.569,275200.0
2004-10-05 14:00:00,7.27,7.29,7.26,7.29,164000.0,4.5627,4.5753,4.5564,4.5753,164000.0
2004-10-05 14:30:00,7.29,7.29,7.28,7.29,318400.0,4.5753,4.5753,4.569,4.5753,318400.0
2004-10-05 15:00:00,7.29,7.31,7.28,7.31,283200.0,4.5753,4.5878,4.569,4.5878,283200.0
2004-10-05 15:30:00,7.31,7.33,7.31,7.33,537600.0,4.5878,4.6004,4.5878,4.6004,537600.0
2004-10-06 09:30:00,7.34,7.35,7.27,7.32,455200.0,4.6066,4.6129,4.5627,4.5941,455200.0
2004-10-06 10:00:00,7.32,7.35,7.3,7.34,341600.0,4.5941,4.6129,4.5815,4.6066,341600.0
2004-10-06 10:30:00,7.34,7.37,7.3,7.3,297600.0,4.6066,4.6255,4.5815,4.5815,297600.0
2004-10-06 11:00:00,7.3,7.33,7.3,7.31,118400.0,4.5815,4.6004,4.5815,4.5878,118400.0
2004-10-06 11:30:00,7.32,7.32,7.29,7.31,306400.0,4.5941,4.5941,4.5753,4.5878,306400.0
2004-10-06 12:00:00,7.31,7.38,7.31,7.38,333600.0,4.5878,4.6317,4.5878,4.6317,333600.0
2004-10-06 12:30:00,7.38,7.38,7.36,7.37,145600.0,4.6317,4.6317,4.6192,4.6255,145600.0
2004-10-06 13:00:00,7.37,7.38,7.35,7.35,79200.0,4.6255,4.6317,4.6129,4.6129,79200.0
2004-10-06 13:30:00,7.35,7.36,7.34,7.35,83200.0,4.6129,4.6192,4.6066,4.6129,83200.0
2004-10-06 14:00:00,7.35,7.38,7.35,7.37,359200.0,4.6129,4.6317,4.6129,4.6255,359200.0
2004-10-06 14:30:00,7.37,7.37,7.33,7.34,182400.0,4.6255,4.6255,4.6004,4.6066,182400.0
2004-10-06 15:00:00,7.35,7.4,7.35,7.38,408800.0,4.6129,4.6443,4.6129,4.6317,408800.0
2004-10-06 15:30:00,7.38,7.41,7.35,7.4,838400.0,4.6317,4.6506,4.6129,4.6443,838400.0
2004-10-07 09:30:00,7.43,7.5,7.4,7.48,711200.0,4.6631,4.7071,4.6443,4.6945,711200.0
2004-10-07 10:00:00,7.47,7.47,7.44,7.44,236000.0,4.6882,4.6882,4.6694,4.6694,236000.0
2004-10-07 10:30:00,7.44,7.47,7.44,7.46,172000.0,4.6694,4.6882,4.6694,4.6819,172000.0
2004-10-07 11:00:00,7.46,7.46,7.37,7.37,365600.0,4.6819,4.6819,4.6255,4.6255,365600.0
2004-10-07 11:30:00,7.37,7.4,7.37,7.39,76800.0,4.6255,4.6443,4.6255,4.638,76800.0
2004-10-07 12:00:00,7.39,7.4,7.38,7.39,65600.0,4.638,4.6443,4.6317,4.638,65600.0
2004-10-07 12:30:00,7.39,7.39,7.38,7.39,96000.0,4.638,4.638,4.6317,4.638,96000.0
2004-10-07 13:00:00,7.39,7.4,7.38,7.39,149600.0,4.638,4.6443,4.6317,4.638,149600.0
2004-10-07 13:30:00,7.38,7.41,7.38,7.39,78400.0,4.6317,4.6506,4.6317,4.638,78400.0
2004-10-07 14:00:00,7.39,7.47,7.39,7.44,250400.0,4.638,4.6882,4.638,4.6694,250400.0
2004-10-07 14:30:00,7.45,7.45,7.43,7.43,90400.0,4.6757,4.6757,4.6631,4.6631,90400.0
2004-10-07 15:00:00,7.43,7.43,7.38,7.38,359200.0,4.6631,4.6631,4.6317,4.6317,359200.0
2004-10-07 15:30:00,7.37,7.38,7.35,7.37,432800.0,4.6255,4.6317,4.6129,4.6255,432800.0
2004-10-08 09:30:00,7.37,7.41,7.32,7.38,487200.0,4.6255,4.6506,4.5941,4.6317,487200.0
2004-10-08 10:00:00,7.38,7.38,7.33,7.33,143200.0,4.6317,4.6317,4.6004,4.6004,143200.0
2004-10-08 10:30:00,7.34,7.34,7.28,7.28,344800.0,4.6066,4.6066,4.569,4.569,344800.0
2004-10-08 11:00:00,7.28,7.31,7.28,7.29,153600.0,4.569,4.5878,4.569,4.5753,153600.0
2004-10-08 11:30:00,7.29,7.3,7.27,7.28,100000.0,4.5753,4.5815,4.5627,4.569,100000.0
2004-10-08 12:00:00,7.28,7.31,7.28,7.3,397600.0,4.569,4.5878,4.569,4.5815,397600.0
2004-10-08 12:30:00,7.29,7.3,7.28,7.29,168800.0,4.5753,4.5815,4.569,4.5753,168800.0
2004-10-08 13:00:00,7.28,7.28,7.26,7.26,252000.0,4.569,4.569,4.5564,4.5564,252000.0
2004-10-08 13:30:00,7.26,7.26,7.23,7.24,165600.0,4.5564,4.5564,4.5376,4.5439,165600.0
2004-10-08 14:00:00,7.24,7.25,7.2,7.21,120000.0,4.5439,4.5501,4.5188,4.525,120000.0
2004-10-08 14:30:00,7.21,7.23,7.2,7.22,121600.0,4.525,4.5376,4.5188,4.5313,121600.0
2004-10-08 15:00:00,7.23,7.23,7.2,7.22,471200.0,4.5376,4.5376,4.5188,4.5313,471200.0
2004-10-08 15:30:00,7.22,7.26,7.21,7.24,948000.0,4.5313,4.5564,4.525,4.5439,948000.0
2004-10-11 09:30:00,7.19,7.28,7.19,7.2,431200.0,4.5125,4.569,4.5125,4.5188,431200.0
2004-10-11 10:00:00,7.21,7.21,7.16,7.19,251200.0,4.525,4.525,4.4937,4.5125,251200.0
2004-10-11 10:30:00,7.19,7.22,7.18,7.22,159200.0,4.5125,4.5313,4.5062,4.5313,159200.0
2004-10-11 11:00:00,7.22,7.23,7.21,7.22,112000.0,4.5313,4.5376,4.525,4.5313,112000.0
2004-10-11 11:30:00,7.22,7.22,7.19,7.21,68000.0,4.5313,4.5313,4.5125,4.525,68000.0
2004-10-11 12:00:00,7.21,7.22,7.2,7.21,135200.0,4.525,4.5313,4.5188,4.525,135200.0
2004-10-11 12:30:00,7.21,7.22,7.21,7.21,72000.0,4.525,4.5313,4.525,4.525,72000.0
2004-10-11 13:00:00,7.22,7.22,7.2,7.21,198400.0,4.5313,4.5313,4.5188,4.525,198400.0
2004-10-11 13:30:00,7.21,7.23,7.21,7.22,79200.0,4.525,4.5376,4.525,4.5313,79200.0
2004-10-11 14:00:00,7.22,7.23,7.22,7.23,64000.0,4.5313,4.5376,4.5313,4.5376,64000.0
2004-10-11 14:30:00,7.23,7.24,7.23,7.23,158400.0,4.5376,4.5439,4.5376,4.5376,158400.0
2004-10-11 15:00:00,7.23,7.25,7.23,7.24,361600.0,4.5376,4.5501,4.5376,4.5439,361600.0
2004-10-11 15:30:00,7.24,7.24,7.23,7.24,511200.0,4.5439,4.5439,4.5376,4.5439,511200.0
2004-10-12 09:30:00,6.73,6.9,6.66,6.76,4833600.0,4.2238,4.3305,4.1799,4.2426,4833600.0
2004-10-12 10:00:00,6.75,6.77,6.61,6.73,2329600.0,4.2363,4.2489,4.1485,4.2238,2329600.0
2004-10-12 10:30:00,6.73,6.78,6.71,6.72,2702400.0,4.2238,4.2552,4.2112,4.2175,2702400.0
2004-10-12 11:00:00,6.73,6.75,6.72,6.74,2499200.0,4.2238,4.2363,4.2175,4.2301,2499200.0
2004-10-12 11:30:00,6.74,6.77,6.74,6.76,1011200.0,4.2301,4.2489,4.2301,4.2426,1011200.0
2004-10-12 12:00:00,6.76,6.76,6.73,6.75,852800.0,4.2426,4.2426,4.2238,4.2363,852800.0
2004-10-12 12:30:00,6.75,6.75,6.73,6.74,503200.0,4.2363,4.2363,4.2238,4.2301,503200.0
2004-10-12 13:00:00,6.74,6.75,6.74,6.75,1000000.0,4.2301,4.2363,4.2301,4.2363,1000000.0
2004-10-12 13:30:00,6.74,6.75,6.72,6.73,763200.0,4.2301,4.2363,4.2175,4.2238,763200.0
2004-10-12 14:00:00,6.73,6.73,6.71,6.73,1188000.0,4.2238,4.2238,4.2112,4.2238,1188000.0
2004-10-12 14:30:00,6.73,6.8,6.67,6.8,2230400.0,4.2238,4.2677,4.1861,4.2677,2230400.0
2004-10-12 15:00:00,6.68,6.68,6.48,6.52,5411200.0,4.1924,4.1924,4.0669,4.092,5411200.0
2004-10-12 15:30:00,6.51,6.52,6.42,6.45,8287200.0,4.0857,4.092,4.0292,4.0481,8287200.0
2004-10-13 09:30:00,6.66,6.73,6.54,6.61,5120000.0,4.1799,4.2238,4.1045,4.1485,5120000.0
2004-10-13 10:00:00,6.61,6.63,6.55,6.56,1572000.0,4.1485,4.161,4.1108,4.1171,1572000.0
2004-10-13 10:30:00,6.56,6.58,6.54,6.56,1497600.0,4.1171,4.1297,4.1045,4.1171,1497600.0
2004-10-13 11:00:00,6.56,6.61,6.54,6.6,1280800.0,4.1171,4.1485,4.1045,4.1422,1280800.0
2004-10-13 11:30:00,6.6,6.61,6.59,6.6,949600.0,4.1422,4.1485,4.1359,4.1422,949600.0
2004-10-13 12:00:00,6.6,6.6,6.59,6.6,577600.0,4.1422,4.1422,4.1359,4.1422,577600.0
2004-10-13 12:30:00,6.6,6.67,6.6,6.65,781600.0,4.1422,4.1861,4.1422,4.1736,781600.0
2004-10-13 13:00:00,6.65,6.65,6.62,6.62,568000.0,4.1736,4.1736,4.1548,4.1548,568000.0
2004-10-13 13:30:00,6.62,6.64,6.61,6.63,768800.0,4.1548,4.1673,4.1485,4.161,768800.0
2004-10-13 14:00:00,6.63,6.64,6.62,6.63,1421600.0,4.161,4.1673,4.1548,4.161,1421600.0
2004-10-13 14:30:00,6.63,6.68,6.62,6.67,658400.0,4.161,4.1924,4.1548,4.1861,658400.0
2004-10-13 15:00:00,6.67,6.68,6.65,6.66,684800.0,4.1861,4.1924,4.1736,4.1799,684800.0
2004-10-13 15:30:00,6.66,6.68,6.61,6.67,1722400.0,4.1799,4.1924,4.1485,4.1861,1722400.0
2004-10-14 09:30:00,6.69,6.69,6.47,6.48,1659200.0,4.1987,4.1987,4.0606,4.0669,1659200.0
2004-10-14 10:00:00,6.48,6.52,6.45,6.5,1189600.0,4.0669,4.092,4.0481,4.0794,1189600.0
2004-10-14 10:30:00,6.5,6.51,6.43,6.43,1420000.0,4.0794,4.0857,4.0355,4.0355,1420000.0
2004-10-14 11:00:00,6.43,6.52,6.39,6.51,1359200.0,4.0355,4.092,4.0104,4.0857,1359200.0
2004-10-14 11:30:00,6.51,6.52,6.46,6.48,591200.0,4.0857,4.092,4.0543,4.0669,591200.0
2004-10-14 12:00:00,6.48,6.54,6.48,6.5,481600.0,4.0669,4.1045,4.0669,4.0794,481600.0
2004-10-14 12:30:00,6.5,6.53,6.5,6.53,344800.0,4.0794,4.0983,4.0794,4.0983,344800.0
2004-10-14 13:00:00,6.52,6.57,6.52,6.57,765600.0,4.092,4.1234,4.092,4.1234,765600.0
2004-10-14 13:30:00,6.58,6.65,6.56,6.64,612800.0,4.1297,4.1736,4.1171,4.1673,612800.0
2004-10-14 14:00:00,6.64,6.66,6.61,6.61,476800.0,4.1673,4.1799,4.1485,4.1485,476800.0
2004-10-14 14:30:00,6.61,6.62,6.59,6.6,262400.0,4.1485,4.1548,4.1359,4.1422,262400.0
2004-10-14 15:00:00,6.6,6.61,6.57,6.6,518400.0,4.1422,4.1485,4.1234,4.1422,518400.0
2004-10-14 15:30:00,6.6,6.62,6.59,6.59,1450400.0,4.1422,4.1548,4.1359,4.1359,1450400.0
2004-10-15 09:30:00,6.62,6.72,6.61,6.62,896800.0,4.1548,4.2175,4.1485,4.1548,896800.0
2004-10-15 10:00:00,6.62,6.64,6.59,6.6,409600.0,4.1548,4.1673,4.1359,4.1422,409600.0
2004-10-15 10:30:00,6.6,6.62,6.57,6.61,404800.0,4.1422,4.1548,4.1234,4.1485,404800.0
2004-10-15 11:00:00,6.61,6.61,6.59,6.6,598400.0,4.1485,4.1485,4.1359,4.1422,598400.0
2004-10-15 11:30:00,6.6,6.61,6.59,6.6,416000.0,4.1422,4.1485,4.1359,4.1422,416000.0
2004-10-15 12:00:00,6.6,6.7,6.59,6.7,471200.0,4.1422,4.205,4.1359,4.205,471200.0
2004-10-15 12:30:00,6.7,6.71,6.67,6.7,664800.0,4.205,4.2112,4.1861,4.205,664800.0
2004-10-15 13:00:00,6.7,6.7,6.65,6.67,458400.0,4.205,4.205,4.1736,4.1861,458400.0
2004-10-15 13:30:00,6.67,6.69,6.62,6.62,348000.0,4.1861,4.1987,4.1548,4.1548,348000.0
2004-10-15 14:00:00,6.62,6.64,6.6,6.6,291200.0,4.1548,4.1673,4.1422,4.1422,291200.0
2004-10-15 14:30:00,6.6,6.61,6.58,6.58,316000.0,4.1422,4.1485,4.1297,4.1297,316000.0
2004-10-15 15:00:00,6.58,6.59,6.55,6.57,696800.0,4.1297,4.1359,4.1108,4.1234,696800.0
2004-10-15 15:30:00,6.57,6.59,6.55,6.57,999200.0,4.1234,4.1359,4.1108,4.1234,999200.0
2004-10-18 09:30:00,6.59,6.59,6.48,6.56,774400.0,4.1359,4.1359,4.0669,4.1171,774400.0
2004-10-18 10:00:00,6.55,6.6,6.55,6.56,400800.0,4.1108,4.1422,4.1108,4.1171,400800.0
2004-10-18 10:30:00,6.56,6.57,6.52,6.54,232000.0,4.1171,4.1234,4.092,4.1045,232000.0
2004-10-18 11:00:00,6.53,6.58,6.53,6.58,402400.0,4.0983,4.1297,4.0983,4.1297,402400.0
2004-10-18 11:30:00,6.57,6.64,6.57,6.63,339200.0,4.1234,4.1673,4.1234,4.161,339200.0
2004-10-18 12:00:00,6.62,6.74,6.62,6.73,716800.0,4.1548,4.2301,4.1548,4.2238,716800.0
2004-10-18 12:30:00,6.73,6.74,6.69,6.7,443200.0,4.2238,4.2301,4.1987,4.205,443200.0
2004-10-18 13:00:00,6.69,6.75,6.68,6.75,468000.0,4.1987,4.2363,4.1924,4.2363,468000.0
2004-10-18 13:30:00,6.75,6.77,6.62,6.75,795200.0,4.2363,4.2489,4.1548,4.2363,795200.0
2004-10-18 14:00:00,6.75,6.79,6.75,6.78,480800.0,4.2363,4.2615,4.2363,4.2552,480800.0
2004-10-18 14:30:00,6.78,6.82,6.76,6.82,596800.0,4.2552,4.2803,4.2426,4.2803,596800.0
2004-10-18 15:00:00,6.81,6.88,6.81,6.88,920800.0,4.274,4.3179,4.274,4.3179,920800.0
2004-10-18 15:30:00,6.87,6.92,6.81,6.92,2244000.0,4.3117,4.343,4.274,4.343,2244000.0
2004-10-19 09:30:00,6.93,6.93,6.86,6.9,404000.0,4.3493,4.3493,4.3054,4.3305,404000.0
2004-10-19 10:00:00,6.9,6.98,6.89,6.93,740800.0,4.3305,4.3807,4.3242,4.3493,740800.0
2004-10-19 10:30:00,6.93,6.98,6.92,6.93,489600.0,4.3493,4.3807,4.343,4.3493,489600.0
2004-10-19 11:00:00,6.93,6.96,6.93,6.93,450400.0,4.3493,4.3681,4.3493,4.3493,450400.0
2004-10-19 11:30:00,6.93,6.96,6.93,6.94,594400.0,4.3493,4.3681,4.3493,4.3556,594400.0
2004-10-19 12:00:00,6.94,6.95,6.93,6.95,600800.0,4.3556,4.3619,4.3493,4.3619,600800.0
2004-10-19 12:30:00,6.95,6.98,6.95,6.95,416800.0,4.3619,4.3807,4.3619,4.3619,416800.0
2004-10-19 13:00:00,6.95,6.96,6.93,6.94,412000.0,4.3619,4.3681,4.3493,4.3556,412000.0
2004-10-19 13:30:00,6.95,6.97,6.95,6.96,421600.0,4.3619,4.3744,4.3619,4.3681,421600.0
2004-10-19 14:00:00,6.96,6.96,6.95,6.96,225600.0,4.3681,4.3681,4.3619,4.3681,225600.0
2004-10-19 14:30:00,6.96,6.97,6.96,6.96,493600.0,4.3681,4.3744,4.3681,4.3681,493600.0
2004-10-19 15:00:00,6.97,6.98,6.96,6.97,710400.0,4.3744,4.3807,4.3681,4.3744,710400.0
2004-10-19 15:30:00,6.97,6.98,6.95,6.98,1002400.0,4.3744,4.3807,4.3619,4.3807,1002400.0
2004-10-20 09:30:00,6.93,6.98,6.92,6.96,860000.0,4.3493,4.3807,4.343,4.3681,860000.0
2004-10-20 10:00:00,6.97,6.97,6.96,6.97,604800.0,4.3744,4.3744,4.3681,4.3744,604800.0
2004-10-20 10:30:00,6.97,6.97,6.94,6.95,854400.0,4.3744,4.3744,4.3556,4.3619,854400.0
2004-10-20 11:00:00,6.95,6.99,6.94,6.96,336000.0,4.3619,4.387,4.3556,4.3681,336000.0
2004-10-20 11:30:00,6.97,6.97,6.94,6.95,382400.0,4.3744,4.3744,4.3556,4.3619,382400.0
2004-10-20 12:00:00,6.94,6.97,6.94,6.96,300800.0,4.3556,4.3744,4.3556,4.3681,300800.0
2004-10-20 12:30:00,6.96,6.99,6.96,6.99,224800.0,4.3681,4.387,4.3681,4.387,224800.0
2004-10-20 13:00:00,6.99,6.99,6.95,6.96,401600.0,4.387,4.387,4.3619,4.3681,401600.0
2004-10-20 13:30:00,6.96,6.97,6.95,6.95,170400.0,4.3681,4.3744,4.3619,4.3619,170400.0
2004-10-20 14:00:00,6.95,6.97,6.95,6.97,402400.0,4.3619,4.3744,4.3619,4.3744,402400.0
2004-10-20 14:30:00,6.96,6.97,6.95,6.97,483200.0,4.3681,4.3744,4.3619,4.3744,483200.0
2004-10-20 15:00:00,6.97,6.97,6.94,6.96,347200.0,4.3744,4.3744,4.3556,4.3681,347200.0
2004-10-20 15:30:00,6.96,6.98,6.95,6.98,868800.0,4.3681,4.3807,4.3619,4.3807,868800.0
2004-10-21 09:30:00,6.92,6.93,6.85,6.86,644000.0,4.343,4.3493,4.2991,4.3054,644000.0
2004-10-21 10:00:00,6.87,6.92,6.85,6.91,561600.0,4.3117,4.343,4.2991,4.3368,561600.0
2004-10-21 10:30:00,6.92,6.94,6.89,6.92,775200.0,4.343,4.3556,4.3242,4.343,775200.0
2004-10-21 11:00:00,6.92,6.93,6.9,6.9,286400.0,4.343,4.3493,4.3305,4.3305,286400.0
2004-10-21 11:30:00,6.9,6.91,6.87,6.88,323200.0,4.3305,4.3368,4.3117,4.3179,323200.0
2004-10-21 12:00:00,6.88,6.91,6.86,6.87,1859200.0,4.3179,4.3368,4.3054,4.3117,1859200.0
2004-10-21 12:30:00,6.87,6.88,6.84,6.84,654400.0,4.3117,4.3179,4.2928,4.2928,654400.0
2004-10-21 13:00:00,6.84,6.84,6.77,6.8,1264800.0,4.2928,4.2928,4.2489,4.2677,1264800.0
2004-10-21 13:30:00,6.79,6.81,6.77,6.77,774400.0,4.2615,4.274,4.2489,4.2489,774400.0
2004-10-21 14:00:00,6.77,6.81,6.76,6.79,488800.0,4.2489,4.274,4.2426,4.2615,488800.0
2004-10-21 14:30:00,6.79,6.83,6.76,6.78,1172800.0,4.2615,4.2866,4.2426,4.2552,1172800.0
2004-10-21 15:00:00,6.79,6.86,6.78,6.86,2479200.0,4.2615,4.3054,4.2552,4.3054,2479200.0
2004-10-21 15:30:00,6.86,6.89,6.84,6.84,2019200.0,4.3054,4.3242,4.2928,4.2928,2019200.0
2004-10-22 09:30:00,6.81,6.9,6.81,6.88,461600.0,4.274,4.3305,4.274,4.3179,461600.0
2004-10-22 10:00:00,6.89,6.9,6.86,6.88,195200.0,4.3242,4.3305,4.3054,4.3179,195200.0
2004-10-22 10:30:00,6.88,6.88,6.86,6.86,271200.0,4.3179,4.3179,4.3054,4.3054,271200.0
2004-10-22 11:00:00,6.86,6.87,6.84,6.84,184800.0,4.3054,4.3117,4.2928,4.2928,184800.0
2004-10-22 11:30:00,6.84,6.91,6.84,6.89,200800.0,4.2928,4.3368,4.2928,4.3242,200800.0
2004-10-22 12:00:00,6.89,6.9,6.88,6.88,71200.0,4.3242,4.3305,4.3179,4.3179,71200.0
2004-10-22 12:30:00,6.88,6.88,6.86,6.86,128800.0,4.3179,4.3179,4.3054,4.3054,128800.0
2004-10-22 13:00:00,6.86,6.87,6.77,6.79,356800.0,4.3054,4.3117,4.2489,4.2615,356800.0
2004-10-22 13:30:00,6.79,6.81,6.79,6.8,236000.0,4.2615,4.274,4.2615,4.2677,236000.0
2004-10-22 14:00:00,6.8,6.89,6.8,6.84,411200.0,4.2677,4.3242,4.2677,4.2928,411200.0
2004-10-22 14:30:00,6.84,6.84,6.81,6.82,321600.0,4.2928,4.2928,4.274,4.2803,321600.0
2004-10-22 15:00:00,6.82,6.84,6.8,6.82,274400.0,4.2803,4.2928,4.2677,4.2803,274400.0
2004-10-22 15:30:00,6.82,6.84,6.8,6.81,1243200.0,4.2803,4.2928,4.2677,4.274,1243200.0
2004-10-25 09:30:00,6.81,6.82,6.75,6.75,388000.0,4.274,4.2803,4.2363,4.2363,388000.0
2004-10-25 10:00:00,6.75,6.82,6.72,6.82,353600.0,4.2363,4.2803,4.2175,4.2803,353600.0
2004-10-25 10:30:00,6.82,6.83,6.8,6.83,228000.0,4.2803,4.2866,4.2677,4.2866,228000.0
2004-10-25 11:00:00,6.83,6.84,6.8,6.83,273600.0,4.2866,4.2928,4.2677,4.2866,273600.0
2004-10-25 11:30:00,6.83,6.84,6.81,6.83,296000.0,4.2866,4.2928,4.274,4.2866,296000.0
2004-10-25 12:00:00,6.83,6.83,6.77,6.79,350400.0,4.2866,4.2866,4.2489,4.2615,350400.0
2004-10-25 12:30:00,6.78,6.84,6.77,6.84,328800.0,4.2552,4.2928,4.2489,4.2928,328800.0
2004-10-25 13:00:00,6.84,6.89,6.82,6.87,298400.0,4.2928,4.3242,4.2803,4.3117,298400.0
2004-10-25 13:30:00,6.87,6.89,6.87,6.88,268000.0,4.3117,4.3242,4.3117,4.3179,268000.0
2004-10-25 14:00:00,6.88,6.89,6.85,6.86,212000.0,4.3179,4.3242,4.2991,4.3054,212000.0
2004-10-25 14:30:00,6.86,6.89,6.86,6.86,151200.0,4.3054,4.3242,4.3054,4.3054,151200.0
2004-10-25 15:00:00,6.86,6.86,6.85,6.86,242400.0,4.3054,4.3054,4.2991,4.3054,242400.0
2004-10-25 15:30:00,6.86,6.89,6.85,6.87,313600.0,4.3054,4.3242,4.2991,4.3117,313600.0
2004-10-26 09:30:00,6.89,6.94,6.81,6.82,264000.0,4.3242,4.3556,4.274,4.2803,264000.0
2004-10-26 10:00:00,6.82,6.91,6.81,6.88,154400.0,4.2803,4.3368,4.274,4.3179,154400.0
2004-10-26 10:30:00,6.87,6.89,6.87,6.88,138400.0,4.3117,4.3242,4.3117,4.3179,138400.0
2004-10-26 11:00:00,6.89,6.89,6.86,6.88,140800.0,4.3242,4.3242,4.3054,4.3179,140800.0
2004-10-26 11:30:00,6.88,6.88,6.86,6.87,170400.0,4.3179,4.3179,4.3054,4.3117,170400.0
2004-10-26 12:00:00,6.87,6.91,6.87,6.9,119200.0,4.3117,4.3368,4.3117,4.3305,119200.0
2004-10-26 12:30:00,6.9,6.91,6.89,6.89,202400.0,4.3305,4.3368,4.3242,4.3242,202400.0
2004-10-26 13:00:00,6.89,6.9,6.87,6.87,176000.0,4.3242,4.3305,4.3117,4.3117,176000.0
2004-10-26 13:30:00,6.87,6.88,6.86,6.86,101600.0,4.3117,4.3179,4.3054,4.3054,101600.0
2004-10-26 14:00:00,6.86,6.88,6.84,6.84,112000.0,4.3054,4.3179,4.2928,4.2928,112000.0
2004-10-26 14:30:00,6.84,6.86,6.84,6.84,302400.0,4.2928,4.3054,4.2928,4.2928,302400.0
2004-10-26 15:00:00,6.84,6.87,6.84,6.87,356000.0,4.2928,4.3117,4.2928,4.3117,356000.0
2004-10-26 15:30:00,6.87,6.91,6.87,6.9,487200.0,4.3117,4.3368,4.3117,4.3305,487200.0
2004-10-27 09:30:00,6.89,6.95,6.74,6.74,773600.0,4.3242,4.3619,4.2301,4.2301,773600.0
2004-10-27 10:00:00,6.75,6.75,6.71,6.74,567200.0,4.2363,4.2363,4.2112,4.2301,567200.0
2004-10-27 10:30:00,6.74,6.81,6.74,6.81,439200.0,4.2301,4.274,4.2301,4.274,439200.0
2004-10-27 11:00:00,6.81,6.87,6.75,6.76,1064800.0,4.274,4.3117,4.2363,4.2426,1064800.0
2004-10-27 11:30:00,6.76,6.76,6.71,6.71,440800.0,4.2426,4.2426,4.2112,4.2112,440800.0
2004-10-27 12:00:00,6.71,6.73,6.69,6.71,720800.0,4.2112,4.2238,4.1987,4.2112,720800.0
2004-10-27 12:30:00,6.72,6.72,6.71,6.72,220000.0,4.2175,4.2175,4.2112,4.2175,220000.0
2004-10-27 13:00:00,6.71,6.79,6.71,6.75,384000.0,4.2112,4.2615,4.2112,4.2363,384000.0
2004-10-27 13:30:00,6.75,6.81,6.75,6.78,212800.0,4.2363,4.274,4.2363,4.2552,212800.0
2004-10-27 14:00:00,6.78,6.79,6.77,6.77,302400.0,4.2552,4.2615,4.2489,4.2489,302400.0
2004-10-27 14:30:00,6.77,6.83,6.76,6.8,516000.0,4.2489,4.2866,4.2426,4.2677,516000.0
2004-10-27 15:00:00,6.8,6.81,6.76,6.77,861600.0,4.2677,4.274,4.2426,4.2489,861600.0
2004-10-27 15:30:00,6.78,6.8,6.77,6.8,696000.0,4.2552,4.2677,4.2489,4.2677,696000.0
2004-10-28 09:30:00,6.77,6.85,6.77,6.85,147200.0,4.2489,4.2991,4.2489,4.2991,147200.0
2004-10-28 10:00:00,6.85,6.86,6.77,6.77,264000.0,4.2991,4.3054,4.2489,4.2489,264000.0
2004-10-28 10:30:00,6.77,6.8,6.74,6.8,351200.0,4.2489,4.2677,4.2301,4.2677,351200.0
2004-10-28 11:00:00,6.79,6.87,6.79,6.84,360000.0,4.2615,4.3117,4.2615,4.2928,360000.0
2004-10-28 11:30:00,6.84,6.85,6.8,6.81,295200.0,4.2928,4.2991,4.2677,4.274,295200.0
2004-10-28 12:00:00,6.82,6.84,6.82,6.83,90400.0,4.2803,4.2928,4.2803,4.2866,90400.0
2004-10-28 12:30:00,6.84,6.88,6.83,6.88,224800.0,4.2928,4.3179,4.2866,4.3179,224800.0
2004-10-28 13:00:00,6.87,6.88,6.83,6.85,253600.0,4.3117,4.3179,4.2866,4.2991,253600.0
2004-10-28 13:30:00,6.85,6.86,6.84,6.86,118400.0,4.2991,4.3054,4.2928,4.3054,118400.0
2004-10-28 14:00:00,6.86,6.91,6.85,6.88,300800.0,4.3054,4.3368,4.2991,4.3179,300800.0
2004-10-28 14:30:00,6.88,6.89,6.87,6.87,214400.0,4.3179,4.3242,4.3117,4.3117,214400.0
2004-10-28 15:00:00,6.87,6.9,6.87,6.9,601600.0,4.3117,4.3305,4.3117,4.3305,601600.0
2004-10-28 15:30:00,6.9,6.92,6.88,6.91,772800.0,4.3305,4.343,4.3179,4.3368,772800.0
2004-10-29 09:30:00,6.9,6.97,6.88,6.95,295200.0,4.3305,4.3744,4.3179,4.3619,295200.0
2004-10-29 10:00:00,6.96,6.96,6.87,6.88,230400.0,4.3681,4.3681,4.3117,4.3179,230400.0
2004-10-29 10:30:00,6.89,6.9,6.83,6.83,149600.0,4.3242,4.3305,4.2866,4.2866,149600.0
2004-10-29 11:00:00,6.83,6.84,6.8,6.82,202400.0,4.2866,4.2928,4.2677,4.2803,202400.0
2004-10-29 11:30:00,6.82,6.84,6.8,6.82,194400.0,4.2803,4.2928,4.2677,4.2803,194400.0
2004-10-29 12:00:00,6.82,6.83,6.81,6.83,194400.0,4.2803,4.2866,4.274,4.2866,194400.0
2004-10-29 12:30:00,6.83,6.83,6.8,6.81,46400.0,4.2866,4.2866,4.2677,4.274,46400.0
2004-10-29 13:00:00,6.8,6.83,6.8,6.83,125600.0,4.2677,4.2866,4.2677,4.2866,125600.0
2004-10-29 13:30:00,6.84,6.87,6.81,6.82,143200.0,4.2928,4.3117,4.274,4.2803,143200.0
2004-10-29 14:00:00,6.82,6.83,6.8,6.81,125600.0,4.2803,4.2866,4.2677,4.274,125600.0
2004-10-29 14:30:00,6.81,6.87,6.8,6.85,260800.0,4.274,4.3117,4.2677,4.2991,260800.0
2004-10-29 15:00:00,6.85,6.87,6.84,6.85,196800.0,4.2991,4.3117,4.2928,4.2991,196800.0
2004-10-29 15:30:00,6.85,6.92,6.84,6.9,840800.0,4.2991,4.343,4.2928,4.3305,840800.0
2004-11-01 09:30:00,6.92,6.94,6.83,6.86,605600.0,4.343,4.3556,4.2866,4.3054,605600.0
2004-11-01 10:00:00,6.87,6.88,6.85,6.88,340000.0,4.3117,4.3179,4.2991,4.3179,340000.0
2004-11-01 10:30:00,6.88,6.95,6.87,6.95,224000.0,4.3179,4.3619,4.3117,4.3619,224000.0
2004-11-01 11:00:00,6.95,7.01,6.95,7.0,628000.0,4.3619,4.3995,4.3619,4.3932,628000.0
2004-11-01 11:30:00,6.99,7.0,6.95,6.96,199200.0,4.387,4.3932,4.3619,4.3681,199200.0
2004-11-01 12:00:00,6.95,6.98,6.95,6.95,147200.0,4.3619,4.3807,4.3619,4.3619,147200.0
2004-11-01 12:30:00,6.95,6.98,6.95,6.97,69600.0,4.3619,4.3807,4.3619,4.3744,69600.0
2004-11-01 13:00:00,6.97,6.97,6.94,6.95,230400.0,4.3744,4.3744,4.3556,4.3619,230400.0
2004-11-01 13:30:00,6.95,6.97,6.95,6.96,133600.0,4.3619,4.3744,4.3619,4.3681,133600.0
2004-11-01 14:00:00,6.97,6.97,6.95,6.96,175200.0,4.3744,4.3744,4.3619,4.3681,175200.0
2004-11-01 14:30:00,6.96,6.98,6.95,6.98,256800.0,4.3681,4.3807,4.3619,4.3807,256800.0
2004-11-01 15:00:00,6.98,6.99,6.96,6.98,267200.0,4.3807,4.387,4.3681,4.3807,267200.0
2004-11-01 15:30:00,6.97,7.01,6.97,7.0,780800.0,4.3744,4.3995,4.3744,4.3932,780800.0
2004-11-02 09:30:00,7.0,7.02,6.97,7.01,416800.0,4.3932,4.4058,4.3744,4.3995,416800.0
2004-11-02 10:00:00,7.01,7.09,7.0,7.09,686400.0,4.3995,4.4497,4.3932,4.4497,686400.0
2004-11-02 10:30:00,7.09,7.12,7.08,7.1,409600.0,4.4497,4.4686,4.4435,4.456,409600.0
2004-11-02 11:00:00,7.09,7.11,7.07,7.07,237600.0,4.4497,4.4623,4.4372,4.4372,237600.0
2004-11-02 11:30:00,7.07,7.07,7.04,7.07,103200.0,4.4372,4.4372,4.4184,4.4372,103200.0
2004-11-02 12:00:00,7.06,7.09,7.05,7.07,139200.0,4.4309,4.4497,4.4246,4.4372,139200.0
2004-11-02 12:30:00,7.07,7.07,7.04,7.06,128000.0,4.4372,4.4372,4.4184,4.4309,128000.0
2004-11-02 13:00:00,7.06,7.08,7.05,7.08,329600.0,4.4309,4.4435,4.4246,4.4435,329600.0
2004-11-02 13:30:00,7.08,7.08,7.04,7.05,584000.0,4.4435,4.4435,4.4184,4.4246,584000.0
2004-11-02 14:00:00,7.06,7.08,7.03,7.04,544000.0,4.4309,4.4435,4.4121,4.4184,544000.0
2004-11-02 14:30:00,7.04,7.06,7.0,7.03,542400.0,4.4184,4.4309,4.3932,4.4121,542400.0
2004-11-02 15:00:00,7.03,7.06,7.0,7.01,1329600.0,4.4121,4.4309,4.3932,4.3995,1329600.0
2004-11-02 15:30:00,7.01,7.04,7.0,7.03,1071200.0,4.3995,4.4184,4.3932,4.4121,1071200.0
2004-11-03 09:30:00,7.04,7.14,7.03,7.14,495200.0,4.4184,4.4811,4.4121,4.4811,495200.0
2004-11-03 10:00:00,7.14,7.16,7.03,7.06,380000.0,4.4811,4.4937,4.4121,4.4309,380000.0
2004-11-03 10:30:00,7.05,7.07,7.05,7.07,307200.0,4.4246,4.4372,4.4246,4.4372,307200.0
2004-11-03 11:00:00,7.06,7.13,7.06,7.12,220000.0,4.4309,4.4748,4.4309,4.4686,220000.0
2004-11-03 11:30:00,7.11,7.13,7.08,7.09,160800.0,4.4623,4.4748,4.4435,4.4497,160800.0
2004-11-03 12:00:00,7.09,7.09,7.07,7.08,258400.0,4.4497,4.4497,4.4372,4.4435,258400.0
2004-11-03 12:30:00,7.08,7.12,7.08,7.11,136000.0,4.4435,4.4686,4.4435,4.4623,136000.0
2004-11-03 13:00:00,7.11,7.13,7.1,7.12,156800.0,4.4623,4.4748,4.456,4.4686,156800.0
2004-11-03 13:30:00,7.12,7.13,7.09,7.12,364800.0,4.4686,4.4748,4.4497,4.4686,364800.0
2004-11-03 14:00:00,7.12,7.14,7.11,7.13,340800.0,4.4686,4.4811,4.4623,4.4748,340800.0
2004-11-03 14:30:00,7.13,7.17,7.13,7.14,456800.0,4.4748,4.4999,4.4748,4.4811,456800.0
2004-11-03 15:00:00,7.14,7.15,7.1,7.12,618400.0,4.4811,4.4874,4.456,4.4686,618400.0
2004-11-03 15:30:00,7.13,7.14,7.11,7.13,804000.0,4.4748,4.4811,4.4623,4.4748,804000.0
2004-11-04 09:30:00,7.14,7.15,7.09,7.15,427200.0,4.4811,4.4874,4.4497,4.4874,427200.0
2004-11-04 10:00:00,7.15,7.15,7.11,7.13,476000.0,4.4874,4.4874,4.4623,4.4748,476000.0
2004-11-04 10:30:00,7.14,7.15,7.11,7.13,413600.0,4.4811,4.4874,4.4623,4.4748,413600.0
2004-11-04 11:00:00,7.14,7.15,7.12,7.14,392800.0,4.4811,4.4874,4.4686,4.4811,392800.0
2004-11-04 11:30:00,7.14,7.15,7.13,7.14,175200.0,4.4811,4.4874,4.4748,4.4811,175200.0
2004-11-04 12:00:00,7.14,7.21,7.14,7.21,239200.0,4.4811,4.525,4.4811,4.525,239200.0
2004-11-04 12:30:00,7.21,7.25,7.16,7.19,332000.0,4.525,4.5501,4.4937,4.5125,332000.0
2004-11-04 13:00:00,7.19,7.25,7.19,7.25,102400.0,4.5125,4.5501,4.5125,4.5501,102400.0
2004-11-04 13:30:00,7.25,7.25,7.23,7.24,156800.0,4.5501,4.5501,4.5376,4.5439,156800.0
2004-11-04 14:00:00,7.25,7.28,7.24,7.28,340800.0,4.5501,4.569,4.5439,4.569,340800.0
2004-11-04 14:30:00,7.29,7.34,7.27,7.31,676000.0,4.5753,4.6066,4.5627,4.5878,676000.0
2004-11-04 15:00:00,7.31,7.33,7.3,7.3,539200.0,4.5878,4.6004,4.5815,4.5815,539200.0
2004-11-04 15:30:00,7.3,7.3,7.27,7.28,1028800.0,4.5815,4.5815,4.5627,4.569,1028800.0
2004-11-05 09:30:00,7.34,7.37,7.26,7.29,913600.0,4.6066,4.6255,4.5564,4.5753,913600.0
2004-11-05 10:00:00,7.3,7.31,7.27,7.31,362400.0,4.5815,4.5878,4.5627,4.5878,362400.0
2004-11-05 10:30:00,7.31,7.31,7.28,7.28,206400.0,4.5878,4.5878,4.569,4.569,206400.0
2004-11-05 11:00:00,7.28,7.28,7.19,7.2,518400.0,4.569,4.569,4.5125,4.5188,518400.0
2004-11-05 11:30:00,7.21,7.23,7.2,7.2,682400.0,4.525,4.5376,4.5188,4.5188,682400.0
2004-11-05 12:00:00,7.2,7.22,7.17,7.22,545600.0,4.5188,4.5313,4.4999,4.5313,545600.0
2004-11-05 12:30:00,7.22,7.23,7.21,7.22,92000.0,4.5313,4.5376,4.525,4.5313,92000.0
2004-11-05 13:00:00,7.22,7.25,7.21,7.25,95200.0,4.5313,4.5501,4.525,4.5501,95200.0
2004-11-05 13:30:00,7.25,7.25,7.22,7.23,129600.0,4.5501,4.5501,4.5313,4.5376,129600.0
2004-11-05 14:00:00,7.22,7.23,7.2,7.2,220000.0,4.5313,4.5376,4.5188,4.5188,220000.0
2004-11-05 14:30:00,7.2,7.25,7.2,7.23,140000.0,4.5188,4.5501,4.5188,4.5376,140000.0
2004-11-05 15:00:00,7.24,7.25,7.22,7.24,149600.0,4.5439,4.5501,4.5313,4.5439,149600.0
2004-11-05 15:30:00,7.23,7.26,7.19,7.21,588000.0,4.5376,4.5564,4.5125,4.525,588000.0
2004-11-08 09:30:00,7.16,7.25,7.16,7.21,356800.0,4.4937,4.5501,4.4937,4.525,356800.0
2004-11-08 10:00:00,7.22,7.22,7.16,7.18,144800.0,4.5313,4.5313,4.4937,4.5062,144800.0
2004-11-08 10:30:00,7.18,7.2,7.18,7.19,168800.0,4.5062,4.5188,4.5062,4.5125,168800.0
2004-11-08 11:00:00,7.19,7.19,7.17,7.17,76000.0,4.5125,4.5125,4.4999,4.4999,76000.0
2004-11-08 11:30:00,7.17,7.18,7.16,7.17,89600.0,4.4999,4.5062,4.4937,4.4999,89600.0
2004-11-08 12:00:00,7.16,7.18,7.16,7.18,108800.0,4.4937,4.5062,4.4937,4.5062,108800.0
2004-11-08 12:30:00,7.17,7.18,7.16,7.17,87200.0,4.4999,4.5062,4.4937,4.4999,87200.0
2004-11-08 13:00:00,7.17,7.19,7.16,7.19,76000.0,4.4999,4.5125,4.4937,4.5125,76000.0
2004-11-08 13:30:00,7.19,7.24,7.19,7.24,148000.0,4.5125,4.5439,4.5125,4.5439,148000.0
2004-11-08 14:00:00,7.24,7.27,7.24,7.25,148000.0,4.5439,4.5627,4.5439,4.5501,148000.0
2004-11-08 14:30:00,7.24,7.28,7.24,7.26,213600.0,4.5439,4.569,4.5439,4.5564,213600.0
2004-11-08 15:00:00,7.25,7.26,7.24,7.25,204000.0,4.5501,4.5564,4.5439,4.5501,204000.0
2004-11-08 15:30:00,7.25,7.26,7.22,7.24,428800.0,4.5501,4.5564,4.5313,4.5439,428800.0
2004-11-09 09:30:00,7.27,7.32,7.24,7.32,372800.0,4.5627,4.5941,4.5439,4.5941,372800.0
2004-11-09 10:00:00,7.32,7.33,7.29,7.29,309600.0,4.5941,4.6004,4.5753,4.5753,309600.0
2004-11-09 10:30:00,7.29,7.29,7.21,7.21,125600.0,4.5753,4.5753,4.525,4.525,125600.0
2004-11-09 11:00:00,7.22,7.22,7.2,7.2,105600.0,4.5313,4.5313,4.5188,4.5188,105600.0
2004-11-09 11:30:00,7.21,7.21,7.19,7.19,107200.0,4.525,4.525,4.5125,4.5125,107200.0
2004-11-09 12:00:00,7.19,7.2,7.19,7.2,65600.0,4.5125,4.5188,4.5125,4.5188,65600.0
2004-11-09 12:30:00,7.2,7.21,7.19,7.21,88800.0,4.5188,4.525,4.5125,4.525,88800.0
2004-11-09 13:00:00,7.21,7.23,7.19,7.23,98400.0,4.525,4.5376,4.5125,4.5376,98400.0
2004-11-09 13:30:00,7.24,7.26,7.23,7.26,178400.0,4.5439,4.5564,4.5376,4.5564,178400.0
2004-11-09 14:00:00,7.26,7.3,7.25,7.28,119200.0,4.5564,4.5815,4.5501,4.569,119200.0
2004-11-09 14:30:00,7.27,7.3,7.27,7.27,228000.0,4.5627,4.5815,4.5627,4.5627,228000.0
2004-11-09 15:00:00,7.27,7.29,7.26,7.27,208800.0,4.5627,4.5753,4.5564,4.5627,208800.0
2004-11-09 15:30:00,7.27,7.29,7.24,7.28,296000.0,4.5627,4.5753,4.5439,4.569,296000.0
2004-11-10 09:30:00,7.26,7.35,7.26,7.3,316800.0,4.5564,4.6129,4.5564,4.5815,316800.0
2004-11-10 10:00:00,7.31,7.33,7.28,7.3,136800.0,4.5878,4.6004,4.569,4.5815,136800.0
2004-11-10 10:30:00,7.29,7.33,7.27,7.29,520800.0,4.5753,4.6004,4.5627,4.5753,520800.0
2004-11-10 11:00:00,7.29,7.29,7.26,7.28,77600.0,4.5753,4.5753,4.5564,4.569,77600.0
2004-11-10 11:30:00,7.28,7.36,7.28,7.35,357600.0,4.569,4.6192,4.569,4.6129,357600.0
2004-11-10 12:00:00,7.36,7.36,7.33,7.33,58400.0,4.6192,4.6192,4.6004,4.6004,58400.0
2004-11-10 12:30:00,7.34,7.35,7.32,7.34,52800.0,4.6066,4.6129,4.5941,4.6066,52800.0
2004-11-10 13:00:00,7.32,7.33,7.31,7.32,57600.0,4.5941,4.6004,4.5878,4.5941,57600.0
2004-11-10 13:30:00,7.32,7.34,7.31,7.34,108000.0,4.5941,4.6066,4.5878,4.6066,108000.0
2004-11-10 14:00:00,7.35,7.4,7.33,7.39,202400.0,4.6129,4.6443,4.6004,4.638,202400.0
2004-11-10 14:30:00,7.39,7.4,7.35,7.38,387200.0,4.638,4.6443,4.6129,4.6317,387200.0
2004-11-10 15:00:00,7.38,7.4,7.34,7.36,715200.0,4.6317,4.6443,4.6066,4.6192,715200.0
2004-11-10 15:30:00,7.36,7.41,7.36,7.39,1331200.0,4.6192,4.6506,4.6192,4.638,1331200.0
2004-11-11 09:30:00,7.39,7.45,7.37,7.39,314400.0,4.638,4.6757,4.6255,4.638,314400.0
2004-11-11 10:00:00,7.4,7.45,7.4,7.44,548800.0,4.6443,4.6757,4.6443,4.6694,548800.0
2004-11-11 10:30:00,7.44,7.48,7.42,7.47,720800.0,4.6694,4.6945,4.6568,4.6882,720800.0
2004-11-11 11:00:00,7.47,7.49,7.45,7.48,764000.0,4.6882,4.7008,4.6757,4.6945,764000.0
2004-11-11 11:30:00,7.48,7.51,7.48,7.5,500800.0,4.6945,4.7133,4.6945,4.7071,500800.0
2004-11-11 12:00:00,7.5,7.52,7.5,7.52,167200.0,4.7071,4.7196,4.7071,4.7196,167200.0
2004-11-11 12:30:00,7.52,7.53,7.44,7.5,522400.0,4.7196,4.7259,4.6694,4.7071,522400.0
2004-11-11 13:00:00,7.5,7.51,7.5,7.51,324000.0,4.7071,4.7133,4.7071,4.7133,324000.0
2004-11-11 13:30:00,7.5,7.57,7.5,7.55,852000.0,4.7071,4.751,4.7071,4.7384,852000.0
2004-11-11 14:00:00,7.55,7.57,7.55,7.57,593600.0,4.7384,4.751,4.7384,4.751,593600.0
2004-11-11 14:30:00,7.57,7.57,7.53,7.54,604000.0,4.751,4.751,4.7259,4.7322,604000.0
2004-11-11 15:00:00,7.54,7.57,7.54,7.57,609600.0,4.7322,4.751,4.7322,4.751,609600.0
2004-11-11 15:30:00,7.56,7.57,7.54,7.55,884000.0,4.7447,4.751,4.7322,4.7384,884000.0
2004-11-12 09:30:00,7.54,7.55,7.49,7.54,346400.0,4.7322,4.7384,4.7008,4.7322,346400.0
2004-11-12 10:00:00,7.54,7.59,7.52,7.58,459200.0,4.7322,4.7635,4.7196,4.7573,459200.0
2004-11-12 10:30:00,7.57,7.64,7.57,7.61,802400.0,4.751,4.7949,4.751,4.7761,802400.0
2004-11-12 11:00:00,7.61,7.63,7.6,7.63,388800.0,4.7761,4.7886,4.7698,4.7886,388800.0
2004-11-12 11:30:00,7.62,7.63,7.6,7.6,212800.0,4.7824,4.7886,4.7698,4.7698,212800.0
2004-11-12 12:00:00,7.59,7.61,7.58,7.6,204800.0,4.7635,4.7761,4.7573,4.7698,204800.0
2004-11-12 12:30:00,7.6,7.61,7.59,7.59,240000.0,4.7698,4.7761,4.7635,4.7635,240000.0
2004-11-12 13:00:00,7.59,7.59,7.58,7.59,134400.0,4.7635,4.7635,4.7573,4.7635,134400.0
2004-11-12 13:30:00,7.58,7.59,7.58,7.59,111200.0,4.7573,4.7635,4.7573,4.7635,111200.0
2004-11-12 14:00:00,7.59,7.64,7.58,7.63,330400.0,4.7635,4.7949,4.7573,4.7886,330400.0
2004-11-12 14:30:00,7.63,7.65,7.61,7.62,173600.0,4.7886,4.8012,4.7761,4.7824,173600.0
2004-11-12 15:00:00,7.62,7.63,7.6,7.62,395200.0,4.7824,4.7886,4.7698,4.7824,395200.0
2004-11-12 15:30:00,7.62,7.65,7.6,7.62,521600.0,4.7824,4.8012,4.7698,4.7824,521600.0
2004-11-15 09:30:00,7.6,7.66,7.57,7.63,700000.0,4.7698,4.8075,4.751,4.7886,700000.0
2004-11-15 10:00:00,7.63,7.67,7.63,7.66,251200.0,4.7886,4.8137,4.7886,4.8075,251200.0
2004-11-15 10:30:00,7.66,7.66,7.63,7.63,257600.0,4.8075,4.8075,4.7886,4.7886,257600.0
2004-11-15 11:00:00,7.63,7.63,7.59,7.59,240000.0,4.7886,4.7886,4.7635,4.7635,240000.0
2004-11-15 11:30:00,7.6,7.63,7.59,7.63,98400.0,4.7698,4.7886,4.7635,4.7886,98400.0
2004-11-15 12:00:00,7.62,7.64,7.62,7.63,58400.0,4.7824,4.7949,4.7824,4.7886,58400.0
2004-11-15 12:30:00,7.64,7.67,7.64,7.67,224800.0,4.7949,4.8137,4.7949,4.8137,224800.0
2004-11-15 13:00:00,7.67,7.68,7.65,7.65,136000.0,4.8137,4.82,4.8012,4.8012,136000.0
2004-11-15 13:30:00,7.65,7.66,7.62,7.62,114400.0,4.8012,4.8075,4.7824,4.7824,114400.0
2004-11-15 14:00:00,7.62,7.62,7.59,7.61,198400.0,4.7824,4.7824,4.7635,4.7761,198400.0
2004-11-15 14:30:00,7.61,7.63,7.59,7.6,296800.0,4.7761,4.7886,4.7635,4.7698,296800.0
2004-11-15 15:00:00,7.6,7.62,7.59,7.61,192000.0,4.7698,4.7824,4.7635,4.7761,192000.0
2004-11-15 15:30:00,7.6,7.63,7.6,7.63,453600.0,4.7698,4.7886,4.7698,4.7886,453600.0
2004-11-16 09:30:00,7.63,7.65,7.54,7.56,540800.0,4.7886,4.8012,4.7322,4.7447,540800.0
2004-11-16 10:00:00,7.56,7.57,7.5,7.52,360000.0,4.7447,4.751,4.7071,4.7196,360000.0
2004-11-16 10:30:00,7.52,7.59,7.51,7.59,268000.0,4.7196,4.7635,4.7133,4.7635,268000.0
2004-11-16 11:00:00,7.59,7.61,7.56,7.58,496000.0,4.7635,4.7761,4.7447,4.7573,496000.0
2004-11-16 11:30:00,7.58,7.58,7.55,7.57,104000.0,4.7573,4.7573,4.7384,4.751,104000.0
2004-11-16 12:00:00,7.57,7.58,7.54,7.56,86400.0,4.751,4.7573,4.7322,4.7447,86400.0
2004-11-16 12:30:00,7.56,7.56,7.55,7.56,49600.0,4.7447,4.7447,4.7384,4.7447,49600.0
2004-11-16 13:00:00,7.55,7.56,7.55,7.56,66400.0,4.7384,4.7447,4.7384,4.7447,66400.0
2004-11-16 13:30:00,7.55,7.56,7.55,7.55,92800.0,4.7384,4.7447,4.7384,4.7384,92800.0
2004-11-16 14:00:00,7.55,7.56,7.54,7.56,91200.0,4.7384,4.7447,4.7322,4.7447,91200.0
2004-11-16 14:30:00,7.56,7.56,7.52,7.53,169600.0,4.7447,4.7447,4.7196,4.7259,169600.0
2004-11-16 15:00:00,7.53,7.58,7.53,7.56,354400.0,4.7259,4.7573,4.7259,4.7447,354400.0
2004-11-16 15:30:00,7.56,7.58,7.54,7.57,790400.0,4.7447,4.7573,4.7322,4.751,790400.0
2004-11-17 09:30:00,7.56,7.71,7.56,7.7,560000.0,4.7447,4.8388,4.7447,4.8326,560000.0
2004-11-17 10:00:00,7.66,7.71,7.66,7.7,387200.0,4.8075,4.8388,4.8075,4.8326,387200.0
2004-11-17 10:30:00,7.7,7.72,7.66,7.7,748000.0,4.8326,4.8451,4.8075,4.8326,748000.0
2004-11-17 11:00:00,7.7,7.72,7.68,7.72,191200.0,4.8326,4.8451,4.82,4.8451,191200.0
2004-11-17 11:30:00,7.72,7.73,7.71,7.71,273600.0,4.8451,4.8514,4.8388,4.8388,273600.0
2004-11-17 12:00:00,7.71,7.73,7.71,7.73,239200.0,4.8388,4.8514,4.8388,4.8514,239200.0
2004-11-17 12:30:00,7.72,7.74,7.71,7.73,112800.0,4.8451,4.8577,4.8388,4.8514,112800.0
2004-11-17 13:00:00,7.73,7.73,7.7,7.7,97600.0,4.8514,4.8514,4.8326,4.8326,97600.0
2004-11-17 13:30:00,7.7,7.7,7.65,7.65,192000.0,4.8326,4.8326,4.8012,4.8012,192000.0
2004-11-17 14:00:00,7.65,7.65,7.59,7.62,593600.0,4.8012,4.8012,4.7635,4.7824,593600.0
2004-11-17 14:30:00,7.62,7.65,7.61,7.65,372000.0,4.7824,4.8012,4.7761,4.8012,372000.0
2004-11-17 15:00:00,7.65,7.65,7.63,7.64,247200.0,4.8012,4.8012,4.7886,4.7949,247200.0
2004-11-17 15:30:00,7.64,7.66,7.63,7.66,961600.0,4.7949,4.8075,4.7886,4.8075,961600.0
2004-11-18 09:30:00,7.66,7.67,7.58,7.6,275200.0,4.8075,4.8137,4.7573,4.7698,275200.0
2004-11-18 10:00:00,7.59,7.61,7.57,7.59,400800.0,4.7635,4.7761,4.751,4.7635,400800.0
2004-11-18 10:30:00,7.6,7.64,7.59,7.63,358400.0,4.7698,4.7949,4.7635,4.7886,358400.0
2004-11-18 11:00:00,7.63,7.65,7.62,7.64,203200.0,4.7886,4.8012,4.7824,4.7949,203200.0
2004-11-18 11:30:00,7.64,7.65,7.63,7.63,144800.0,4.7949,4.8012,4.7886,4.7886,144800.0
2004-11-18 12:00:00,7.63,7.69,7.62,7.69,482400.0,4.7886,4.8263,4.7824,4.8263,482400.0
2004-11-18 12:30:00,7.69,7.69,7.66,7.67,164000.0,4.8263,4.8263,4.8075,4.8137,164000.0
2004-11-18 13:00:00,7.67,7.67,7.65,7.65,92800.0,4.8137,4.8137,4.8012,4.8012,92800.0
2004-11-18 13:30:00,7.66,7.71,7.66,7.71,155200.0,4.8075,4.8388,4.8075,4.8388,155200.0
2004-11-18 14:00:00,7.71,7.71,7.66,7.68,72800.0,4.8388,4.8388,4.8075,4.82,72800.0
2004-11-18 14:30:00,7.67,7.71,7.66,7.7,145600.0,4.8137,4.8388,4.8075,4.8326,145600.0
2004-11-18 15:00:00,7.7,7.71,7.68,7.7,299200.0,4.8326,4.8388,4.82,4.8326,299200.0
2004-11-18 15:30:00,7.7,7.71,7.67,7.67,439200.0,4.8326,4.8388,4.8137,4.8137,439200.0
2004-11-19 09:30:00,7.73,7.74,7.63,7.66,872800.0,4.8514,4.8577,4.7886,4.8075,872800.0
2004-11-19 10:00:00,7.65,7.66,7.59,7.62,468000.0,4.8012,4.8075,4.7635,4.7824,468000.0
2004-11-19 10:30:00,7.62,7.62,7.59,7.6,209600.0,4.7824,4.7824,4.7635,4.7698,209600.0
2004-11-19 11:00:00,7.6,7.62,7.59,7.6,205600.0,4.7698,4.7824,4.7635,4.7698,205600.0
2004-11-19 11:30:00,7.6,7.61,7.55,7.55,190400.0,4.7698,4.7761,4.7384,4.7384,190400.0
2004-11-19 12:00:00,7.55,7.55,7.52,7.53,251200.0,4.7384,4.7384,4.7196,4.7259,251200.0
2004-11-19 12:30:00,7.53,7.54,7.52,7.53,183200.0,4.7259,4.7322,4.7196,4.7259,183200.0
2004-11-19 13:00:00,7.53,7.57,7.53,7.56,247200.0,4.7259,4.751,4.7259,4.7447,247200.0
2004-11-19 13:30:00,7.56,7.56,7.52,7.52,108800.0,4.7447,4.7447,4.7196,4.7196,108800.0
2004-11-19 14:00:00,7.52,7.54,7.5,7.5,100800.0,4.7196,4.7322,4.7071,4.7071,100800.0
2004-11-19 14:30:00,7.51,7.55,7.51,7.53,153600.0,4.7133,4.7384,4.7133,4.7259,153600.0
2004-11-19 15:00:00,7.54,7.55,7.52,7.52,215200.0,4.7322,4.7384,4.7196,4.7196,215200.0
2004-11-19 15:30:00,7.52,7.54,7.5,7.54,699200.0,4.7196,4.7322,4.7071,4.7322,699200.0
2004-11-22 09:30:00,7.5,7.6,7.5,7.59,317600.0,4.7071,4.7698,4.7071,4.7635,317600.0
2004-11-22 10:00:00,7.58,7.63,7.58,7.59,346400.0,4.7573,4.7886,4.7573,4.7635,346400.0
2004-11-22 10:30:00,7.59,7.61,7.57,7.58,288800.0,4.7635,4.7761,4.751,4.7573,288800.0
2004-11-22 11:00:00,7.58,7.62,7.57,7.61,204000.0,4.7573,4.7824,4.751,4.7761,204000.0
2004-11-22 11:30:00,7.61,7.62,7.57,7.57,203200.0,4.7761,4.7824,4.751,4.751,203200.0
2004-11-22 12:00:00,7.57,7.59,7.57,7.58,198400.0,4.751,4.7635,4.751,4.7573,198400.0
2004-11-22 12:30:00,7.58,7.59,7.56,7.59,555200.0,4.7573,4.7635,4.7447,4.7635,555200.0
2004-11-22 13:00:00,7.59,7.61,7.58,7.61,112000.0,4.7635,4.7761,4.7573,4.7761,112000.0
2004-11-22 13:30:00,7.61,7.64,7.61,7.64,148800.0,4.7761,4.7949,4.7761,4.7949,148800.0
2004-11-22 14:00:00,7.64,7.69,7.64,7.68,192000.0,4.7949,4.8263,4.7949,4.82,192000.0
2004-11-22 14:30:00,7.67,7.68,7.64,7.64,185600.0,4.8137,4.82,4.7949,4.7949,185600.0
2004-11-22 15:00:00,7.65,7.66,7.6,7.63,418400.0,4.8012,4.8075,4.7698,4.7886,418400.0
2004-11-22 15:30:00,7.63,7.66,7.62,7.64,340000.0,4.7886,4.8075,4.7824,4.7949,340000.0
2004-11-23 09:30:00,7.68,7.73,7.64,7.69,351200.0,4.82,4.8514,4.7949,4.8263,351200.0
2004-11-23 10:00:00,7.7,7.71,7.67,7.68,227200.0,4.8326,4.8388,4.8137,4.82,227200.0
2004-11-23 10:30:00,7.68,7.7,7.62,7.62,365600.0,4.82,4.8326,4.7824,4.7824,365600.0
2004-11-23 11:00:00,7.62,7.64,7.52,7.54,289600.0,4.7824,4.7949,4.7196,4.7322,289600.0
2004-11-23 11:30:00,7.54,7.57,7.54,7.54,109600.0,4.7322,4.751,4.7322,4.7322,109600.0
2004-11-23 12:00:00,7.54,7.59,7.54,7.58,178400.0,4.7322,4.7635,4.7322,4.7573,178400.0
2004-11-23 12:30:00,7.58,7.74,7.58,7.63,392800.0,4.7573,4.8577,4.7573,4.7886,392800.0
2004-11-23 13:00:00,7.63,7.69,7.63,7.69,139200.0,4.7886,4.8263,4.7886,4.8263,139200.0
2004-11-23 13:30:00,7.69,7.7,7.67,7.67,109600.0,4.8263,4.8326,4.8137,4.8137,109600.0
2004-11-23 14:00:00,7.67,7.74,7.67,7.74,192800.0,4.8137,4.8577,4.8137,4.8577,192800.0
2004-11-23 14:30:00,7.74,7.74,7.69,7.69,153600.0,4.8577,4.8577,4.8263,4.8263,153600.0
2004-11-23 15:00:00,7.69,7.71,7.66,7.71,204000.0,4.8263,4.8388,4.8075,4.8388,204000.0
2004-11-23 15:30:00,7.71,7.77,7.69,7.76,791200.0,4.8388,4.8765,4.8263,4.8702,791200.0
2004-11-24 09:30:00,7.77,7.87,7.73,7.76,549600.0,4.8765,4.9393,4.8514,4.8702,549600.0
2004-11-24 10:00:00,7.76,7.78,7.75,7.77,176800.0,4.8702,4.8828,4.864,4.8765,176800.0
2004-11-24 10:30:00,7.77,7.8,7.75,7.79,283200.0,4.8765,4.8953,4.864,4.8891,283200.0
2004-11-24 11:00:00,7.79,7.79,7.76,7.78,180800.0,4.8891,4.8891,4.8702,4.8828,180800.0
2004-11-24 11:30:00,7.78,7.8,7.77,7.79,164800.0,4.8828,4.8953,4.8765,4.8891,164800.0
2004-11-24 12:00:00,7.79,7.79,7.77,7.79,185600.0,4.8891,4.8891,4.8765,4.8891,185600.0
2004-11-24 12:30:00,7.79,7.79,7.77,7.77,188800.0,4.8891,4.8891,4.8765,4.8765,188800.0
2004-11-24 13:00:00,7.77,7.79,7.77,7.78,167200.0,4.8765,4.8891,4.8765,4.8828,167200.0
2004-11-24 13:30:00,7.78,7.78,7.77,7.77,118400.0,4.8828,4.8828,4.8765,4.8765,118400.0
2004-11-24 14:00:00,7.77,7.78,7.77,7.77,52800.0,4.8765,4.8828,4.8765,4.8765,52800.0
2004-11-24 14:30:00,7.77,7.77,7.77,7.77,199200.0,4.8765,4.8765,4.8765,4.8765,199200.0
2004-11-24 15:00:00,7.77,7.78,7.76,7.77,188800.0,4.8765,4.8828,4.8702,4.8765,188800.0
2004-11-24 15:30:00,7.77,7.8,7.76,7.79,338400.0,4.8765,4.8953,4.8702,4.8891,338400.0
2004-11-26 09:30:00,7.71,7.81,7.7,7.78,146400.0,4.8388,4.9016,4.8326,4.8828,146400.0
2004-11-26 10:00:00,7.79,7.8,7.78,7.8,45600.0,4.8891,4.8953,4.8828,4.8953,45600.0
2004-11-26 10:30:00,7.81,7.81,7.78,7.79,164000.0,4.9016,4.9016,4.8828,4.8891,164000.0
2004-11-26 11:00:00,7.79,7.81,7.79,7.81,65600.0,4.8891,4.9016,4.8891,4.9016,65600.0
2004-11-26 11:30:00,7.81,7.81,7.79,7.8,17600.0,4.9016,4.9016,4.8891,4.8953,17600.0
2004-11-26 12:00:00,7.8,7.8,7.79,7.79,60800.0,4.8953,4.8953,4.8891,4.8891,60800.0
2004-11-26 12:30:00,7.79,7.81,7.79,7.8,149600.0,4.8891,4.9016,4.8891,4.8953,149600.0
2004-11-29 09:30:00,7.75,7.8,7.74,7.78,462400.0,4.864,4.8953,4.8577,4.8828,462400.0
2004-11-29 10:00:00,7.78,7.8,7.75,7.77,618400.0,4.8828,4.8953,4.864,4.8765,618400.0
2004-11-29 10:30:00,7.77,7.78,7.73,7.74,164800.0,4.8765,4.8828,4.8514,4.8577,164800.0
2004-11-29 11:00:00,7.73,7.75,7.65,7.65,252000.0,4.8514,4.864,4.8012,4.8012,252000.0
2004-11-29 11:30:00,7.65,7.71,7.63,7.7,136800.0,4.8012,4.8388,4.7886,4.8326,136800.0
2004-11-29 12:00:00,7.7,7.71,7.68,7.68,84000.0,4.8326,4.8388,4.82,4.82,84000.0
2004-11-29 12:30:00,7.68,7.7,7.67,7.67,85600.0,4.82,4.8326,4.8137,4.8137,85600.0
2004-11-29 13:00:00,7.67,7.68,7.66,7.66,68800.0,4.8137,4.82,4.8075,4.8075,68800.0
2004-11-29 13:30:00,7.66,7.69,7.66,7.68,126400.0,4.8075,4.8263,4.8075,4.82,126400.0
2004-11-29 14:00:00,7.68,7.68,7.64,7.64,163200.0,4.82,4.82,4.7949,4.7949,163200.0
2004-11-29 14:30:00,7.64,7.73,7.64,7.72,276800.0,4.7949,4.8514,4.7949,4.8451,276800.0
2004-11-29 15:00:00,7.71,7.71,7.67,7.68,203200.0,4.8388,4.8388,4.8137,4.82,203200.0
2004-11-29 15:30:00,7.68,7.71,7.67,7.69,413600.0,4.82,4.8388,4.8137,4.8263,413600.0
2004-11-30 09:30:00,7.67,7.74,7.66,7.69,292000.0,4.8137,4.8577,4.8075,4.8263,292000.0
2004-11-30 10:00:00,7.68,7.74,7.67,7.68,227200.0,4.82,4.8577,4.8137,4.82,227200.0
2004-11-30 10:30:00,7.68,7.71,7.67,7.69,196000.0,4.82,4.8388,4.8137,4.8263,196000.0
2004-11-30 11:00:00,7.69,7.69,7.66,7.67,188000.0,4.8263,4.8263,4.8075,4.8137,188000.0
2004-11-30 11:30:00,7.67,7.69,7.64,7.67,115200.0,4.8137,4.8263,4.7949,4.8137,115200.0
2004-11-30 12:00:00,7.67,7.71,7.66,7.69,172800.0,4.8137,4.8388,4.8075,4.8263,172800.0
2004-11-30 12:30:00,7.69,7.69,7.66,7.66,72000.0,4.8263,4.8263,4.8075,4.8075,72000.0
2004-11-30 13:00:00,7.65,7.66,7.63,7.64,116800.0,4.8012,4.8075,4.7886,4.7949,116800.0
2004-11-30 13:30:00,7.64,7.67,7.63,7.64,363200.0,4.7949,4.8137,4.7886,4.7949,363200.0
2004-11-30 14:00:00,7.64,7.65,7.63,7.63,384000.0,4.7949,4.8012,4.7886,4.7886,384000.0
2004-11-30 14:30:00,7.64,7.64,7.63,7.63,472800.0,4.7949,4.7949,4.7886,4.7886,472800.0
2004-11-30 15:00:00,7.63,7.65,7.62,7.64,431200.0,4.7886,4.8012,4.7824,4.7949,431200.0
2004-11-30 15:30:00,7.64,7.67,7.63,7.65,556000.0,4.7949,4.8137,4.7886,4.8012,556000.0
2004-12-01 09:30:00,7.65,7.78,7.65,7.76,567200.0,4.8012,4.8828,4.8012,4.8702,567200.0
2004-12-01 10:00:00,7.76,7.76,7.67,7.75,392800.0,4.8702,4.8702,4.8137,4.864,392800.0
2004-12-01 10:30:00,7.75,7.78,7.75,7.77,432000.0,4.864,4.8828,4.864,4.8765,432000.0
2004-12-01 11:00:00,7.77,7.78,7.76,7.77,220000.0,4.8765,4.8828,4.8702,4.8765,220000.0
2004-12-01 11:30:00,7.77,7.82,7.77,7.81,200000.0,4.8765,4.9079,4.8765,4.9016,200000.0
2004-12-01 12:00:00,7.81,7.87,7.8,7.86,147200.0,4.9016,4.9393,4.8953,4.933,147200.0
2004-12-01 12:30:00,7.85,7.87,7.84,7.87,302400.0,4.9267,4.9393,4.9204,4.9393,302400.0
2004-12-01 13:00:00,7.87,7.89,7.87,7.87,209600.0,4.9393,4.9518,4.9393,4.9393,209600.0
2004-12-01 13:30:00,7.87,7.87,7.84,7.85,198400.0,4.9393,4.9393,4.9204,4.9267,198400.0
2004-12-01 14:00:00,7.85,7.86,7.82,7.86,472000.0,4.9267,4.933,4.9079,4.933,472000.0
2004-12-01 14:30:00,7.85,7.86,7.84,7.85,256000.0,4.9267,4.933,4.9204,4.9267,256000.0
2004-12-01 15:00:00,7.85,7.86,7.83,7.84,221600.0,4.9267,4.933,4.9142,4.9204,221600.0
2004-12-01 15:30:00,7.84,7.86,7.83,7.85,522400.0,4.9204,4.933,4.9142,4.9267,522400.0
2004-12-02 09:30:00,7.81,7.86,7.75,7.79,472800.0,4.9016,4.933,4.864,4.8891,472800.0
2004-12-02 10:00:00,7.78,7.83,7.76,7.83,364800.0,4.8828,4.9142,4.8702,4.9142,364800.0
2004-12-02 10:30:00,7.83,7.89,7.83,7.88,397600.0,4.9142,4.9518,4.9142,4.9455,397600.0
2004-12-02 11:00:00,7.88,7.93,7.88,7.9,528800.0,4.9455,4.9769,4.9455,4.9581,528800.0
2004-12-02 11:30:00,7.9,7.91,7.9,7.91,304800.0,4.9581,4.9644,4.9581,4.9644,304800.0
2004-12-02 12:00:00,7.91,7.96,7.85,7.96,641600.0,4.9644,4.9958,4.9267,4.9958,641600.0
2004-12-02 12:30:00,7.96,7.97,7.94,7.96,317600.0,4.9958,5.002,4.9832,4.9958,317600.0
2004-12-02 13:00:00,7.96,7.99,7.95,7.95,316800.0,4.9958,5.0146,4.9895,4.9895,316800.0
2004-12-02 13:30:00,7.95,7.98,7.95,7.97,183200.0,4.9895,5.0083,4.9895,5.002,183200.0
2004-12-02 14:00:00,7.97,7.99,7.95,7.98,284000.0,5.002,5.0146,4.9895,5.0083,284000.0
2004-12-02 14:30:00,7.98,7.98,7.94,7.94,444000.0,5.0083,5.0083,4.9832,4.9832,444000.0
2004-12-02 15:00:00,7.94,7.95,7.89,7.89,442400.0,4.9832,4.9895,4.9518,4.9518,442400.0
2004-12-02 15:30:00,7.89,7.92,7.89,7.9,787200.0,4.9518,4.9706,4.9518,4.9581,787200.0
2004-12-03 09:30:00,7.89,7.91,7.82,7.86,599200.0,4.9518,4.9644,4.9079,4.933,599200.0
2004-12-03 10:00:00,7.87,7.99,7.86,7.98,1283200.0,4.9393,5.0146,4.933,5.0083,1283200.0
2004-12-03 10:30:00,7.97,8.02,7.95,7.99,615200.0,5.002,5.0334,4.9895,5.0146,615200.0
2004-12-03 11:00:00,7.99,7.99,7.95,7.95,194400.0,5.0146,5.0146,4.9895,4.9895,194400.0
2004-12-03 11:30:00,7.95,7.96,7.94,7.96,393600.0,4.9895,4.9958,4.9832,4.9958,393600.0
2004-12-03 12:00:00,7.96,7.96,7.94,7.95,118400.0,4.9958,4.9958,4.9832,4.9895,118400.0
2004-12-03 12:30:00,7.95,7.96,7.93,7.93,166400.0,4.9895,4.9958,4.9769,4.9769,166400.0
2004-12-03 13:00:00,7.93,7.94,7.91,7.93,200000.0,4.9769,4.9832,4.9644,4.9769,200000.0
2004-12-03 13:30:00,7.93,7.95,7.93,7.93,77600.0,4.9769,4.9895,4.9769,4.9769,77600.0
2004-12-03 14:00:00,7.93,7.96,7.92,7.95,107200.0,4.9769,4.9958,4.9706,4.9895,107200.0
2004-12-03 14:30:00,7.95,7.95,7.92,7.94,76800.0,4.9895,4.9895,4.9706,4.9832,76800.0
2004-12-03 15:00:00,7.94,7.95,7.92,7.94,152000.0,4.9832,4.9895,4.9706,4.9832,152000.0
2004-12-03 15:30:00,7.94,7.94,7.91,7.91,212800.0,4.9832,4.9832,4.9644,4.9644,212800.0
2004-12-06 09:30:00,7.69,7.74,7.56,7.61,1568800.0,4.8263,4.8577,4.7447,4.7761,1568800.0
2004-12-06 10:00:00,7.61,7.65,7.6,7.65,491200.0,4.7761,4.8012,4.7698,4.8012,491200.0
2004-12-06 10:30:00,7.65,7.75,7.63,7.73,417600.0,4.8012,4.864,4.7886,4.8514,417600.0
2004-12-06 11:00:00,7.73,7.73,7.69,7.71,221600.0,4.8514,4.8514,4.8263,4.8388,221600.0
2004-12-06 11:30:00,7.71,7.74,7.69,7.73,156800.0,4.8388,4.8577,4.8263,4.8514,156800.0
2004-12-06 12:00:00,7.73,7.78,7.71,7.76,166400.0,4.8514,4.8828,4.8388,4.8702,166400.0
2004-12-06 12:30:00,7.76,7.82,7.75,7.82,208000.0,4.8702,4.9079,4.864,4.9079,208000.0
2004-12-06 13:00:00,7.82,7.83,7.79,7.8,191200.0,4.9079,4.9142,4.8891,4.8953,191200.0
2004-12-06 13:30:00,7.8,7.84,7.8,7.81,301600.0,4.8953,4.9204,4.8953,4.9016,301600.0
2004-12-06 14:00:00,7.81,7.82,7.79,7.79,361600.0,4.9016,4.9079,4.8891,4.8891,361600.0
2004-12-06 14:30:00,7.79,7.8,7.77,7.78,202400.0,4.8891,4.8953,4.8765,4.8828,202400.0
2004-12-06 15:00:00,7.77,7.77,7.72,7.74,445600.0,4.8765,4.8765,4.8451,4.8577,445600.0
2004-12-06 15:30:00,7.74,7.74,7.69,7.72,1180000.0,4.8577,4.8577,4.8263,4.8451,1180000.0
2004-12-07 09:30:00,7.73,7.75,7.58,7.66,518400.0,4.8514,4.864,4.7573,4.8075,518400.0
2004-12-07 10:00:00,7.66,7.71,7.65,7.69,359200.0,4.8075,4.8388,4.8012,4.8263,359200.0
2004-12-07 10:30:00,7.69,7.73,7.69,7.69,160000.0,4.8263,4.8514,4.8263,4.8263,160000.0
2004-12-07 11:00:00,7.68,7.7,7.68,7.7,37600.0,4.82,4.8326,4.82,4.8326,37600.0
2004-12-07 11:30:00,7.7,7.73,7.7,7.72,100800.0,4.8326,4.8514,4.8326,4.8451,100800.0
2004-12-07 12:00:00,7.73,7.79,7.72,7.77,252000.0,4.8514,4.8891,4.8451,4.8765,252000.0
2004-12-07 12:30:00,7.77,7.77,7.71,7.71,83200.0,4.8765,4.8765,4.8388,4.8388,83200.0
2004-12-07 13:00:00,7.71,7.71,7.64,7.64,189600.0,4.8388,4.8388,4.7949,4.7949,189600.0
2004-12-07 13:30:00,7.65,7.72,7.65,7.7,321600.0,4.8012,4.8451,4.8012,4.8326,321600.0
2004-12-07 14:00:00,7.7,7.71,7.67,7.7,121600.0,4.8326,4.8388,4.8137,4.8326,121600.0
2004-12-07 14:30:00,7.7,7.7,7.66,7.68,204800.0,4.8326,4.8326,4.8075,4.82,204800.0
2004-12-07 15:00:00,7.68,7.72,7.68,7.69,279200.0,4.82,4.8451,4.82,4.8263,279200.0
2004-12-07 15:30:00,7.69,7.7,7.67,7.67,409600.0,4.8263,4.8326,4.8137,4.8137,409600.0
2004-12-08 09:30:00,7.73,7.77,7.68,7.74,623200.0,4.8514,4.8765,4.82,4.8577,623200.0
2004-12-08 10:00:00,7.74,7.77,7.71,7.74,280800.0,4.8577,4.8765,4.8388,4.8577,280800.0
2004-12-08 10:30:00,7.74,7.77,7.72,7.72,138400.0,4.8577,4.8765,4.8451,4.8451,138400.0
2004-12-08 11:00:00,7.72,7.73,7.68,7.68,195200.0,4.8451,4.8514,4.82,4.82,195200.0
2004-12-08 11:30:00,7.68,7.73,7.67,7.72,106400.0,4.82,4.8514,4.8137,4.8451,106400.0
2004-12-08 12:00:00,7.71,7.74,7.7,7.71,175200.0,4.8388,4.8577,4.8326,4.8388,175200.0
2004-12-08 12:30:00,7.71,7.74,7.71,7.74,220800.0,4.8388,4.8577,4.8388,4.8577,220800.0
2004-12-08 13:00:00,7.74,7.78,7.73,7.76,160000.0,4.8577,4.8828,4.8514,4.8702,160000.0
2004-12-08 13:30:00,7.77,7.77,7.73,7.74,44000.0,4.8765,4.8765,4.8514,4.8577,44000.0
2004-12-08 14:00:00,7.74,7.74,7.72,7.73,56800.0,4.8577,4.8577,4.8451,4.8514,56800.0
2004-12-08 14:30:00,7.73,7.74,7.71,7.72,71200.0,4.8514,4.8577,4.8388,4.8451,71200.0
2004-12-08 15:00:00,7.72,7.73,7.71,7.73,104800.0,4.8451,4.8514,4.8388,4.8514,104800.0
2004-12-08 15:30:00,7.73,7.73,7.7,7.72,227200.0,4.8514,4.8514,4.8326,4.8451,227200.0
2004-12-09 09:30:00,7.64,7.69,7.59,7.66,429600.0,4.7949,4.8263,4.7635,4.8075,429600.0
2004-12-09 10:00:00,7.66,7.68,7.66,7.66,469600.0,4.8075,4.82,4.8075,4.8075,469600.0
2004-12-09 10:30:00,7.66,7.66,7.63,7.63,529600.0,4.8075,4.8075,4.7886,4.7886,529600.0
2004-12-09 11:00:00,7.63,7.66,7.63,7.63,172800.0,4.7886,4.8075,4.7886,4.7886,172800.0
2004-12-09 11:30:00,7.63,7.63,7.62,7.63,120000.0,4.7886,4.7886,4.7824,4.7886,120000.0
2004-12-09 12:00:00,7.63,7.68,7.61,7.67,152800.0,4.7886,4.82,4.7761,4.8137,152800.0
2004-12-09 12:30:00,7.67,7.73,7.66,7.7,372000.0,4.8137,4.8514,4.8075,4.8326,372000.0
2004-12-09 13:00:00,7.7,7.82,7.68,7.82,348000.0,4.8326,4.9079,4.82,4.9079,348000.0
2004-12-09 13:30:00,7.82,7.83,7.79,7.8,176000.0,4.9079,4.9142,4.8891,4.8953,176000.0
2004-12-09 14:00:00,7.8,7.85,7.76,7.78,388800.0,4.8953,4.9267,4.8702,4.8828,388800.0
2004-12-09 14:30:00,7.77,7.86,7.77,7.86,337600.0,4.8765,4.933,4.8765,4.933,337600.0
2004-12-09 15:00:00,7.86,7.86,7.8,7.82,344800.0,4.933,4.933,4.8953,4.9079,344800.0
2004-12-09 15:30:00,7.82,7.83,7.79,7.81,382400.0,4.9079,4.9142,4.8891,4.9016,382400.0
2004-12-10 09:30:00,7.69,7.86,7.68,7.7,427200.0,4.8263,4.933,4.82,4.8326,427200.0
2004-12-10 10:00:00,7.69,7.7,7.65,7.65,276000.0,4.8263,4.8326,4.8012,4.8012,276000.0
2004-12-10 10:30:00,7.65,7.7,7.65,7.69,187200.0,4.8012,4.8326,4.8012,4.8263,187200.0
2004-12-10 11:00:00,7.69,7.72,7.68,7.71,144800.0,4.8263,4.8451,4.82,4.8388,144800.0
2004-12-10 11:30:00,7.71,7.73,7.7,7.71,128000.0,4.8388,4.8514,4.8326,4.8388,128000.0
2004-12-10 12:00:00,7.71,7.71,7.67,7.69,112000.0,4.8388,4.8388,4.8137,4.8263,112000.0
2004-12-10 12:30:00,7.69,7.7,7.68,7.68,60000.0,4.8263,4.8326,4.82,4.82,60000.0
2004-12-10 13:00:00,7.69,7.72,7.67,7.68,129600.0,4.8263,4.8451,4.8137,4.82,129600.0
2004-12-10 13:30:00,7.67,7.72,7.67,7.68,135200.0,4.8137,4.8451,4.8137,4.82,135200.0
2004-12-10 14:00:00,7.69,7.69,7.63,7.64,278400.0,4.8263,4.8263,4.7886,4.7949,278400.0
2004-12-10 14:30:00,7.63,7.66,7.63,7.66,231200.0,4.7886,4.8075,4.7886,4.8075,231200.0
2004-12-10 15:00:00,7.66,7.7,7.66,7.7,172800.0,4.8075,4.8326,4.8075,4.8326,172800.0
2004-12-10 15:30:00,7.7,7.7,7.66,7.68,325600.0,4.8326,4.8326,4.8075,4.82,325600.0
2004-12-13 09:30:00,7.74,7.75,7.64,7.67,185600.0,4.8577,4.864,4.7949,4.8137,185600.0
2004-12-13 10:00:00,7.68,7.69,7.62,7.63,319200.0,4.82,4.8263,4.7824,4.7886,319200.0
2004-12-13 10:30:00,7.64,7.68,7.61,7.66,220800.0,4.7949,4.82,4.7761,4.8075,220800.0
2004-12-13 11:00:00,7.66,7.66,7.63,7.63,144800.0,4.8075,4.8075,4.7886,4.7886,144800.0
2004-12-13 11:30:00,7.63,7.65,7.63,7.64,52000.0,4.7886,4.8012,4.7886,4.7949,52000.0
2004-12-13 12:00:00,7.64,7.67,7.64,7.66,120000.0,4.7949,4.8137,4.7949,4.8075,120000.0
2004-12-13 12:30:00,7.65,7.66,7.65,7.66,74400.0,4.8012,4.8075,4.8012,4.8075,74400.0
2004-12-13 13:00:00,7.66,7.68,7.66,7.68,123200.0,4.8075,4.82,4.8075,4.82,123200.0
2004-12-13 13:30:00,7.68,7.73,7.68,7.72,104800.0,4.82,4.8514,4.82,4.8451,104800.0
2004-12-13 14:00:00,7.72,7.73,7.69,7.72,111200.0,4.8451,4.8514,4.8263,4.8451,111200.0
2004-12-13 14:30:00,7.72,7.73,7.7,7.72,114400.0,4.8451,4.8514,4.8326,4.8451,114400.0
2004-12-13 15:00:00,7.72,7.73,7.69,7.72,148800.0,4.8451,4.8514,4.8263,4.8451,148800.0
2004-12-13 15:30:00,7.72,7.73,7.69,7.72,306400.0,4.8451,4.8514,4.8263,4.8451,306400.0
2004-12-14 09:30:00,7.72,7.73,7.67,7.71,176000.0,4.8451,4.8514,4.8137,4.8388,176000.0
2004-12-14 10:00:00,7.7,7.72,7.7,7.71,119200.0,4.8326,4.8451,4.8326,4.8388,119200.0
2004-12-14 10:30:00,7.71,7.8,7.71,7.79,262400.0,4.8388,4.8953,4.8388,4.8891,262400.0
2004-12-14 11:00:00,7.79,7.79,7.76,7.77,117600.0,4.8891,4.8891,4.8702,4.8765,117600.0
2004-12-14 11:30:00,7.77,7.78,7.77,7.78,74400.0,4.8765,4.8828,4.8765,4.8828,74400.0
2004-12-14 12:00:00,7.78,7.8,7.77,7.8,94400.0,4.8828,4.8953,4.8765,4.8953,94400.0
2004-12-14 12:30:00,7.8,7.81,7.79,7.81,84000.0,4.8953,4.9016,4.8891,4.9016,84000.0
2004-12-14 13:00:00,7.81,7.83,7.81,7.83,80800.0,4.9016,4.9142,4.9016,4.9142,80800.0
2004-12-14 13:30:00,7.83,7.86,7.83,7.85,108800.0,4.9142,4.933,4.9142,4.9267,108800.0
2004-12-14 14:00:00,7.85,7.85,7.81,7.83,262400.0,4.9267,4.9267,4.9016,4.9142,262400.0
2004-12-14 14:30:00,7.83,7.86,7.8,7.86,211200.0,4.9142,4.933,4.8953,4.933,211200.0
2004-12-14 15:00:00,7.86,7.89,7.86,7.86,374400.0,4.933,4.9518,4.933,4.933,374400.0
2004-12-14 15:30:00,7.86,7.87,7.84,7.85,342400.0,4.933,4.9393,4.9204,4.9267,342400.0
2004-12-15 09:30:00,7.84,7.91,7.83,7.9,104000.0,4.9204,4.9644,4.9142,4.9581,104000.0
2004-12-15 10:00:00,7.91,7.91,7.87,7.88,225600.0,4.9644,4.9644,4.9393,4.9455,225600.0
2004-12-15 10:30:00,7.89,7.89,7.84,7.87,96800.0,4.9518,4.9518,4.9204,4.9393,96800.0
2004-12-15 11:00:00,7.86,7.87,7.77,7.77,171200.0,4.933,4.9393,4.8765,4.8765,171200.0
2004-12-15 11:30:00,7.78,7.81,7.77,7.78,122400.0,4.8828,4.9016,4.8765,4.8828,122400.0
2004-12-15 12:00:00,7.79,7.8,7.76,7.77,56800.0,4.8891,4.8953,4.8702,4.8765,56800.0
2004-12-15 12:30:00,7.77,7.83,7.77,7.78,140000.0,4.8765,4.9142,4.8765,4.8828,140000.0
2004-12-15 13:00:00,7.78,7.83,7.78,7.8,144000.0,4.8828,4.9142,4.8828,4.8953,144000.0
2004-12-15 13:30:00,7.8,7.81,7.79,7.79,67200.0,4.8953,4.9016,4.8891,4.8891,67200.0
2004-12-15 14:00:00,7.78,7.78,7.75,7.76,161600.0,4.8828,4.8828,4.864,4.8702,161600.0
2004-12-15 14:30:00,7.76,7.77,7.69,7.77,355200.0,4.8702,4.8765,4.8263,4.8765,355200.0
2004-12-15 15:00:00,7.78,7.8,7.77,7.8,202400.0,4.8828,4.8953,4.8765,4.8953,202400.0
2004-12-15 15:30:00,7.8,7.81,7.78,7.8,300000.0,4.8953,4.9016,4.8828,4.8953,300000.0
2004-12-16 09:30:00,7.83,7.83,7.72,7.78,334400.0,4.9142,4.9142,4.8451,4.8828,334400.0
2004-12-16 10:00:00,7.78,7.8,7.77,7.79,62400.0,4.8828,4.8953,4.8765,4.8891,62400.0
2004-12-16 10:30:00,7.8,7.8,7.74,7.77,266400.0,4.8953,4.8953,4.8577,4.8765,266400.0
2004-12-16 11:00:00,7.77,7.79,7.75,7.79,117600.0,4.8765,4.8891,4.864,4.8891,117600.0
2004-12-16 11:30:00,7.79,7.81,7.77,7.79,156800.0,4.8891,4.9016,4.8765,4.8891,156800.0
2004-12-16 12:00:00,7.8,7.85,7.8,7.84,136800.0,4.8953,4.9267,4.8953,4.9204,136800.0
2004-12-16 12:30:00,7.85,7.88,7.84,7.85,116800.0,4.9267,4.9455,4.9204,4.9267,116800.0
2004-12-16 13:00:00,7.85,7.85,7.79,7.81,178400.0,4.9267,4.9267,4.8891,4.9016,178400.0
2004-12-16 13:30:00,7.81,7.86,7.81,7.83,136000.0,4.9016,4.933,4.9016,4.9142,136000.0
2004-12-16 14:00:00,7.83,7.83,7.75,7.77,314400.0,4.9142,4.9142,4.864,4.8765,314400.0
2004-12-16 14:30:00,7.76,7.77,7.75,7.75,210400.0,4.8702,4.8765,4.864,4.864,210400.0
2004-12-16 15:00:00,7.75,7.78,7.75,7.77,429600.0,4.864,4.8828,4.864,4.8765,429600.0
2004-12-16 15:30:00,7.78,7.78,7.76,7.78,422400.0,4.8828,4.8828,4.8702,4.8828,422400.0
2004-12-17 09:30:00,7.84,7.86,7.77,7.8,1131200.0,4.9204,4.933,4.8765,4.8953,1131200.0
2004-12-17 10:00:00,7.81,7.84,7.78,7.8,248800.0,4.9016,4.9204,4.8828,4.8953,248800.0
2004-12-17 10:30:00,7.8,7.85,7.79,7.84,81600.0,4.8953,4.9267,4.8891,4.9204,81600.0
2004-12-17 11:00:00,7.84,7.84,7.77,7.8,340000.0,4.9204,4.9204,4.8765,4.8953,340000.0
2004-12-17 11:30:00,7.79,7.79,7.76,7.78,56000.0,4.8891,4.8891,4.8702,4.8828,56000.0
2004-12-17 12:00:00,7.77,7.77,7.75,7.75,142400.0,4.8765,4.8765,4.864,4.864,142400.0
2004-12-17 12:30:00,7.75,7.77,7.67,7.75,464800.0,4.864,4.8765,4.8137,4.864,464800.0
2004-12-17 13:00:00,7.75,7.75,7.72,7.74,100800.0,4.864,4.864,4.8451,4.8577,100800.0
2004-12-17 13:30:00,7.74,7.75,7.73,7.74,101600.0,4.8577,4.864,4.8514,4.8577,101600.0
2004-12-17 14:00:00,7.75,7.77,7.73,7.77,76800.0,4.864,4.8765,4.8514,4.8765,76800.0
2004-12-17 14:30:00,7.77,7.78,7.73,7.76,115200.0,4.8765,4.8828,4.8514,4.8702,115200.0
2004-12-17 15:00:00,7.75,7.78,7.75,7.76,126400.0,4.864,4.8828,4.864,4.8702,126400.0
2004-12-17 15:30:00,7.76,7.76,7.72,7.72,396800.0,4.8702,4.8702,4.8451,4.8451,396800.0
2004-12-20 09:30:00,7.75,7.79,7.73,7.76,400000.0,4.864,4.8891,4.8514,4.8702,400000.0
2004-12-20 10:00:00,7.77,7.78,7.75,7.76,381600.0,4.8765,4.8828,4.864,4.8702,381600.0
2004-12-20 10:30:00,7.76,7.76,7.74,7.75,148800.0,4.8702,4.8702,4.8577,4.864,148800.0
2004-12-20 11:00:00,7.75,7.75,7.67,7.69,144000.0,4.864,4.864,4.8137,4.8263,144000.0
2004-12-20 11:30:00,7.69,7.69,7.61,7.61,392000.0,4.8263,4.8263,4.7761,4.7761,392000.0
2004-12-20 12:00:00,7.61,7.67,7.61,7.67,233600.0,4.7761,4.8137,4.7761,4.8137,233600.0
2004-12-20 12:30:00,7.66,7.66,7.62,7.64,116000.0,4.8075,4.8075,4.7824,4.7949,116000.0
2004-12-20 13:00:00,7.64,7.64,7.64,7.64,80800.0,4.7949,4.7949,4.7949,4.7949,80800.0
2004-12-20 13:30:00,7.64,7.64,7.6,7.61,294400.0,4.7949,4.7949,4.7698,4.7761,294400.0
2004-12-20 14:00:00,7.6,7.63,7.59,7.62,174400.0,4.7698,4.7886,4.7635,4.7824,174400.0
2004-12-20 14:30:00,7.62,7.62,7.59,7.61,251200.0,4.7824,4.7824,4.7635,4.7761,251200.0
2004-12-20 15:00:00,7.61,7.61,7.59,7.6,184000.0,4.7761,4.7761,4.7635,4.7698,184000.0
2004-12-20 15:30:00,7.6,7.63,7.6,7.62,291200.0,4.7698,4.7886,4.7698,4.7824,291200.0
2004-12-21 09:30:00,7.66,7.72,7.62,7.69,404000.0,4.8075,4.8451,4.7824,4.8263,404000.0
2004-12-21 10:00:00,7.68,7.69,7.66,7.67,580000.0,4.82,4.8263,4.8075,4.8137,580000.0
2004-12-21 10:30:00,7.68,7.68,7.66,7.67,80000.0,4.82,4.82,4.8075,4.8137,80000.0
2004-12-21 11:00:00,7.67,7.68,7.67,7.68,88800.0,4.8137,4.82,4.8137,4.82,88800.0
2004-12-21 11:30:00,7.68,7.71,7.67,7.71,87200.0,4.82,4.8388,4.8137,4.8388,87200.0
2004-12-21 12:00:00,7.71,7.72,7.7,7.7,70400.0,4.8388,4.8451,4.8326,4.8326,70400.0
2004-12-21 12:30:00,7.7,7.72,7.7,7.72,150400.0,4.8326,4.8451,4.8326,4.8451,150400.0
2004-12-21 13:00:00,7.71,7.72,7.71,7.72,101600.0,4.8388,4.8451,4.8388,4.8451,101600.0
2004-12-21 13:30:00,7.71,7.72,7.67,7.69,99200.0,4.8388,4.8451,4.8137,4.8263,99200.0
2004-12-21 14:00:00,7.7,7.71,7.69,7.7,99200.0,4.8326,4.8388,4.8263,4.8326,99200.0
2004-12-21 14:30:00,7.7,7.71,7.7,7.7,98400.0,4.8326,4.8388,4.8326,4.8326,98400.0
2004-12-21 15:00:00,7.71,7.71,7.66,7.67,110400.0,4.8388,4.8388,4.8075,4.8137,110400.0
2004-12-21 15:30:00,7.67,7.71,7.66,7.71,538400.0,4.8137,4.8388,4.8075,4.8388,538400.0
2004-12-22 09:30:00,7.76,7.8,7.73,7.78,551200.0,4.8702,4.8953,4.8514,4.8828,551200.0
2004-12-22 10:00:00,7.77,7.79,7.76,7.76,288800.0,4.8765,4.8891,4.8702,4.8702,288800.0
2004-12-22 10:30:00,7.76,7.79,7.76,7.79,313600.0,4.8702,4.8891,4.8702,4.8891,313600.0
2004-12-22 11:00:00,7.79,7.79,7.77,7.78,208800.0,4.8891,4.8891,4.8765,4.8828,208800.0
2004-12-22 11:30:00,7.79,7.79,7.77,7.78,48000.0,4.8891,4.8891,4.8765,4.8828,48000.0
2004-12-22 12:00:00,7.79,7.79,7.78,7.79,99200.0,4.8891,4.8891,4.8828,4.8891,99200.0
2004-12-22 12:30:00,7.79,7.79,7.78,7.78,31200.0,4.8891,4.8891,4.8828,4.8828,31200.0
2004-12-22 13:00:00,7.79,7.79,7.76,7.77,87200.0,4.8891,4.8891,4.8702,4.8765,87200.0
2004-12-22 13:30:00,7.77,7.77,7.75,7.75,56800.0,4.8765,4.8765,4.864,4.864,56800.0
2004-12-22 14:00:00,7.75,7.76,7.73,7.75,170400.0,4.864,4.8702,4.8514,4.864,170400.0
2004-12-22 14:30:00,7.74,7.75,7.73,7.73,64000.0,4.8577,4.864,4.8514,4.8514,64000.0
2004-12-22 15:00:00,7.74,7.74,7.71,7.72,240000.0,4.8577,4.8577,4.8388,4.8451,240000.0
2004-12-22 15:30:00,7.72,7.77,7.72,7.74,569600.0,4.8451,4.8765,4.8451,4.8577,569600.0
2004-12-23 09:30:00,7.73,7.73,7.66,7.67,283200.0,4.8514,4.8514,4.8075,4.8137,283200.0
2004-12-23 10:00:00,7.67,7.71,7.66,7.7,322400.0,4.8137,4.8388,4.8075,4.8326,322400.0
2004-12-23 10:30:00,7.7,7.7,7.68,7.7,92800.0,4.8326,4.8326,4.82,4.8326,92800.0
2004-12-23 11:00:00,7.7,7.7,7.69,7.69,80800.0,4.8326,4.8326,4.8263,4.8263,80800.0
2004-12-23 11:30:00,7.69,7.7,7.66,7.66,101600.0,4.8263,4.8326,4.8075,4.8075,101600.0
2004-12-23 12:00:00,7.66,7.67,7.64,7.64,84000.0,4.8075,4.8137,4.7949,4.7949,84000.0
2004-12-23 12:30:00,7.64,7.65,7.64,7.64,62400.0,4.7949,4.8012,4.7949,4.7949,62400.0
2004-12-23 13:00:00,7.65,7.65,7.64,7.65,82400.0,4.8012,4.8012,4.7949,4.8012,82400.0
2004-12-23 13:30:00,7.66,7.67,7.65,7.66,24000.0,4.8075,4.8137,4.8012,4.8075,24000.0
2004-12-23 14:00:00,7.66,7.66,7.65,7.66,33600.0,4.8075,4.8075,4.8012,4.8075,33600.0
2004-12-23 14:30:00,7.66,7.66,7.64,7.65,100800.0,4.8075,4.8075,4.7949,4.8012,100800.0
2004-12-23 15:00:00,7.65,7.67,7.64,7.66,50400.0,4.8012,4.8137,4.7949,4.8075,50400.0
2004-12-23 15:30:00,7.66,7.68,7.66,7.67,144000.0,4.8075,4.82,4.8075,4.8137,144000.0
2004-12-27 09:30:00,7.62,7.71,7.62,7.7,336800.0,4.7824,4.8388,4.7824,4.8326,336800.0
2004-12-27 10:00:00,7.7,7.7,7.64,7.65,250400.0,4.8326,4.8326,4.7949,4.8012,250400.0
2004-12-27 10:30:00,7.66,7.69,7.66,7.69,35200.0,4.8075,4.8263,4.8075,4.8263,35200.0
2004-12-27 11:00:00,7.68,7.68,7.55,7.56,181600.0,4.82,4.82,4.7384,4.7447,181600.0
2004-12-27 11:30:00,7.56,7.61,7.54,7.6,200800.0,4.7447,4.7761,4.7322,4.7698,200800.0
2004-12-27 12:00:00,7.6,7.65,7.6,7.64,58400.0,4.7698,4.8012,4.7698,4.7949,58400.0
2004-12-27 12:30:00,7.64,7.64,7.62,7.63,25600.0,4.7949,4.7949,4.7824,4.7886,25600.0
2004-12-27 13:00:00,7.63,7.63,7.62,7.63,45600.0,4.7886,4.7886,4.7824,4.7886,45600.0
2004-12-27 13:30:00,7.63,7.63,7.62,7.63,64000.0,4.7886,4.7886,4.7824,4.7886,64000.0
2004-12-27 14:00:00,7.62,7.63,7.6,7.6,47200.0,4.7824,4.7886,4.7698,4.7698,47200.0
2004-12-27 14:30:00,7.6,7.63,7.6,7.61,124000.0,4.7698,4.7886,4.7698,4.7761,124000.0
2004-12-27 15:00:00,7.61,7.64,7.59,7.63,300000.0,4.7761,4.7949,4.7635,4.7886,300000.0
2004-12-27 15:30:00,7.63,7.67,7.63,7.64,384000.0,4.7886,4.8137,4.7886,4.7949,384000.0
2004-12-28 09:30:00,7.68,7.71,7.63,7.67,756800.0,4.82,4.8388,4.7886,4.8137,756800.0
2004-12-28 10:00:00,7.68,7.74,7.67,7.74,163200.0,4.82,4.8577,4.8137,4.8577,163200.0
2004-12-28 10:30:00,7.75,7.81,7.75,7.8,160000.0,4.864,4.9016,4.864,4.8953,160000.0
2004-12-28 11:00:00,7.8,7.81,7.77,7.77,108000.0,4.8953,4.9016,4.8765,4.8765,108000.0
2004-12-28 11:30:00,7.77,7.78,7.75,7.76,76000.0,4.8765,4.8828,4.864,4.8702,76000.0
2004-12-28 12:00:00,7.76,7.77,7.75,7.76,66400.0,4.8702,4.8765,4.864,4.8702,66400.0
2004-12-28 12:30:00,7.76,7.78,7.75,7.77,175200.0,4.8702,4.8828,4.864,4.8765,175200.0
2004-12-28 13:00:00,7.77,7.8,7.77,7.8,232800.0,4.8765,4.8953,4.8765,4.8953,232800.0
2004-12-28 13:30:00,7.8,7.82,7.79,7.79,137600.0,4.8953,4.9079,4.8891,4.8891,137600.0
2004-12-28 14:00:00,7.79,7.8,7.78,7.8,55200.0,4.8891,4.8953,4.8828,4.8953,55200.0
2004-12-28 14:30:00,7.8,7.8,7.77,7.77,133600.0,4.8953,4.8953,4.8765,4.8765,133600.0
2004-12-28 15:00:00,7.77,7.78,7.76,7.76,227200.0,4.8765,4.8828,4.8702,4.8702,227200.0
2004-12-28 15:30:00,7.76,7.81,7.76,7.81,396000.0,4.8702,4.9016,4.8702,4.9016,396000.0
2004-12-29 09:30:00,7.78,7.81,7.7,7.73,320800.0,4.8828,4.9016,4.8326,4.8514,320800.0
2004-12-29 10:00:00,7.72,7.78,7.71,7.73,505600.0,4.8451,4.8828,4.8388,4.8514,505600.0
2004-12-29 10:30:00,7.74,7.75,7.69,7.7,120800.0,4.8577,4.864,4.8263,4.8326,120800.0
2004-12-29 11:00:00,7.7,7.71,7.69,7.7,211200.0,4.8326,4.8388,4.8263,4.8326,211200.0
2004-12-29 11:30:00,7.7,7.72,7.7,7.71,300800.0,4.8326,4.8451,4.8326,4.8388,300800.0
2004-12-29 12:00:00,7.71,7.71,7.68,7.68,225600.0,4.8388,4.8388,4.82,4.82,225600.0
2004-12-29 12:30:00,7.68,7.68,7.65,7.65,176800.0,4.82,4.82,4.8012,4.8012,176800.0
2004-12-29 13:00:00,7.65,7.67,7.64,7.66,176000.0,4.8012,4.8137,4.7949,4.8075,176000.0
2004-12-29 13:30:00,7.66,7.69,7.66,7.67,322400.0,4.8075,4.8263,4.8075,4.8137,322400.0
2004-12-29 14:00:00,7.67,7.68,7.66,7.66,53600.0,4.8137,4.82,4.8075,4.8075,53600.0
2004-12-29 14:30:00,7.66,7.67,7.66,7.66,152000.0,4.8075,4.8137,4.8075,4.8075,152000.0
2004-12-29 15:00:00,7.66,7.69,7.66,7.69,260000.0,4.8075,4.8263,4.8075,4.8263,260000.0
2004-12-29 15:30:00,7.69,7.7,7.68,7.7,289600.0,4.8263,4.8326,4.82,4.8326,289600.0
2004-12-30 09:30:00,7.72,7.77,7.67,7.77,420800.0,4.8451,4.8765,4.8137,4.8765,420800.0
2004-12-30 10:00:00,7.77,7.77,7.73,7.75,100800.0,4.8765,4.8765,4.8514,4.864,100800.0
2004-12-30 10:30:00,7.75,7.75,7.71,7.71,47200.0,4.864,4.864,4.8388,4.8388,47200.0
2004-12-30 11:00:00,7.7,7.7,7.68,7.7,73600.0,4.8326,4.8326,4.82,4.8326,73600.0
2004-12-30 11:30:00,7.71,7.71,7.67,7.68,36800.0,4.8388,4.8388,4.8137,4.82,36800.0
2004-12-30 12:00:00,7.68,7.7,7.68,7.7,36800.0,4.82,4.8326,4.82,4.8326,36800.0
2004-12-30 12:30:00,7.7,7.72,7.7,7.71,57600.0,4.8326,4.8451,4.8326,4.8388,57600.0
2004-12-30 13:00:00,7.72,7.72,7.71,7.72,35200.0,4.8451,4.8451,4.8388,4.8451,35200.0
2004-12-30 13:30:00,7.72,7.72,7.7,7.72,40800.0,4.8451,4.8451,4.8326,4.8451,40800.0
2004-12-30 14:00:00,7.72,7.72,7.7,7.7,36000.0,4.8451,4.8451,4.8326,4.8326,36000.0
2004-12-30 14:30:00,7.7,7.73,7.7,7.72,60000.0,4.8326,4.8514,4.8326,4.8451,60000.0
2004-12-30 15:00:00,7.72,7.73,7.71,7.72,83200.0,4.8451,4.8514,4.8388,4.8451,83200.0
2004-12-30 15:30:00,7.72,7.74,7.7,7.71,165600.0,4.8451,4.8577,4.8326,4.8388,165600.0
2004-12-31 09:30:00,7.68,7.7,7.65,7.66,450400.0,4.82,4.8326,4.8012,4.8075,450400.0
2004-12-31 10:00:00,7.66,7.67,7.65,7.67,64800.0,4.8075,4.8137,4.8012,4.8137,64800.0
2004-12-31 10:30:00,7.68,7.75,7.68,7.72,243200.0,4.82,4.864,4.82,4.8451,243200.0
2004-12-31 11:00:00,7.72,7.72,7.7,7.72,60000.0,4.8451,4.8451,4.8326,4.8451,60000.0
2004-12-31 11:30:00,7.72,7.73,7.71,7.72,137600.0,4.8451,4.8514,4.8388,4.8451,137600.0
2004-12-31 12:00:00,7.73,7.73,7.72,7.72,18400.0,4.8514,4.8514,4.8451,4.8451,18400.0
2004-12-31 12:30:00,7.72,7.72,7.7,7.71,49600.0,4.8451,4.8451,4.8326,4.8388,49600.0
2004-12-31 13:00:00,7.71,7.73,7.71,7.73,16800.0,4.8388,4.8514,4.8388,4.8514,16800.0
2004-12-31 13:30:00,7.73,7.75,7.72,7.75,36000.0,4.8514,4.864,4.8451,4.864,36000.0
2004-12-31 14:00:00,7.75,7.76,7.75,7.76,60800.0,4.864,4.8702,4.864,4.8702,60800.0
2004-12-31 14:30:00,7.76,7.76,7.74,7.74,50400.0,4.8702,4.8702,4.8577,4.8577,50400.0
2004-12-31 15:00:00,7.74,7.74,7.72,7.74,57600.0,4.8577,4.8577,4.8451,4.8577,57600.0
2004-12-31 15:30:00,7.74,7.74,7.68,7.69,159200.0,4.8577,4.8577,4.82,4.8263,159200.0
2005-01-03 09:30:00,7.75,7.77,7.67,7.76,400800.0,4.864,4.8765,4.8137,4.8702,400800.0
2005-01-03 10:00:00,7.76,7.76,7.6,7.6,396800.0,4.8702,4.8702,4.7698,4.7698,396800.0
2005-01-03 10:30:00,7.6,7.6,7.51,7.55,799200.0,4.7698,4.7698,4.7133,4.7384,799200.0
2005-01-03 11:00:00,7.55,7.6,7.53,7.54,363200.0,4.7384,4.7698,4.7259,4.7322,363200.0
2005-01-03 11:30:00,7.53,7.66,7.53,7.64,791200.0,4.7259,4.8075,4.7259,4.7949,791200.0
2005-01-03 12:00:00,7.64,7.64,7.61,7.61,353600.0,4.7949,4.7949,4.7761,4.7761,353600.0
2005-01-03 12:30:00,7.62,7.63,7.6,7.61,161600.0,4.7824,4.7886,4.7698,4.7761,161600.0
2005-01-03 13:00:00,7.61,7.61,7.6,7.6,197600.0,4.7761,4.7761,4.7698,4.7698,197600.0
2005-01-03 13:30:00,7.6,7.61,7.6,7.6,122400.0,4.7698,4.7761,4.7698,4.7698,122400.0
2005-01-03 14:00:00,7.6,7.62,7.6,7.62,100800.0,4.7698,4.7824,4.7698,4.7824,100800.0
2005-01-03 14:30:00,7.62,7.66,7.6,7.6,174400.0,4.7824,4.8075,4.7698,4.7698,174400.0
2005-01-03 15:00:00,7.6,7.62,7.6,7.61,359200.0,4.7698,4.7824,4.7698,4.7761,359200.0
2005-01-03 15:30:00,7.6,7.61,7.59,7.6,607200.0,4.7698,4.7761,4.7635,4.7698,607200.0
2005-01-04 09:30:00,7.64,7.73,7.62,7.63,496000.0,4.7949,4.8514,4.7824,4.7886,496000.0
2005-01-04 10:00:00,7.62,7.66,7.61,7.64,198400.0,4.7824,4.8075,4.7761,4.7949,198400.0
2005-01-04 10:30:00,7.63,7.64,7.57,7.58,184800.0,4.7886,4.7949,4.751,4.7573,184800.0
2005-01-04 11:00:00,7.58,7.61,7.56,7.61,117600.0,4.7573,4.7761,4.7447,4.7761,117600.0
2005-01-04 11:30:00,7.6,7.61,7.6,7.6,55200.0,4.7698,4.7761,4.7698,4.7698,55200.0
2005-01-04 12:00:00,7.61,7.61,7.57,7.57,224800.0,4.7761,4.7761,4.751,4.751,224800.0
2005-01-04 12:30:00,7.57,7.57,7.51,7.52,152800.0,4.751,4.751,4.7133,4.7196,152800.0
2005-01-04 13:00:00,7.52,7.54,7.5,7.52,353600.0,4.7196,4.7322,4.7071,4.7196,353600.0
2005-01-04 13:30:00,7.52,7.54,7.5,7.52,67200.0,4.7196,4.7322,4.7071,4.7196,67200.0
2005-01-04 14:00:00,7.52,7.52,7.43,7.44,501600.0,4.7196,4.7196,4.6631,4.6694,501600.0
2005-01-04 14:30:00,7.44,7.44,7.37,7.41,564000.0,4.6694,4.6694,4.6255,4.6506,564000.0
2005-01-04 15:00:00,7.41,7.42,7.38,7.39,622400.0,4.6506,4.6568,4.6317,4.638,622400.0
2005-01-04 15:30:00,7.39,7.42,7.39,7.39,919200.0,4.638,4.6568,4.638,4.638,919200.0
2005-01-05 09:30:00,7.44,7.45,7.33,7.4,1116000.0,4.6694,4.6757,4.6004,4.6443,1116000.0
2005-01-05 10:00:00,7.4,7.42,7.39,7.41,341600.0,4.6443,4.6568,4.638,4.6506,341600.0
2005-01-05 10:30:00,7.41,7.43,7.39,7.4,531200.0,4.6506,4.6631,4.638,4.6443,531200.0
2005-01-05 11:00:00,7.4,7.43,7.39,7.4,214400.0,4.6443,4.6631,4.638,4.6443,214400.0
2005-01-05 11:30:00,7.4,7.41,7.39,7.4,292000.0,4.6443,4.6506,4.638,4.6443,292000.0
2005-01-05 12:00:00,7.41,7.41,7.39,7.41,206400.0,4.6506,4.6506,4.638,4.6506,206400.0
2005-01-05 12:30:00,7.41,7.42,7.4,7.41,267200.0,4.6506,4.6568,4.6443,4.6506,267200.0
2005-01-05 13:00:00,7.41,7.43,7.41,7.43,363200.0,4.6506,4.6631,4.6506,4.6631,363200.0
2005-01-05 13:30:00,7.43,7.45,7.42,7.43,330400.0,4.6631,4.6757,4.6568,4.6631,330400.0
2005-01-05 14:00:00,7.43,7.44,7.41,7.42,285600.0,4.6631,4.6694,4.6506,4.6568,285600.0
2005-01-05 14:30:00,7.42,7.43,7.41,7.41,463200.0,4.6568,4.6631,4.6506,4.6506,463200.0
2005-01-05 15:00:00,7.41,7.43,7.4,7.41,366400.0,4.6506,4.6631,4.6443,4.6506,366400.0
2005-01-05 15:30:00,7.41,7.41,7.38,7.39,616000.0,4.6506,4.6506,4.6317,4.638,616000.0
2005-01-06 09:30:00,7.43,7.49,7.41,7.48,568000.0,4.6631,4.7008,4.6506,4.6945,568000.0
2005-01-06 10:00:00,7.47,7.53,7.43,7.5,373600.0,4.6882,4.7259,4.6631,4.7071,373600.0
2005-01-06 10:30:00,7.5,7.53,7.49,7.51,435200.0,4.7071,4.7259,4.7008,4.7133,435200.0
2005-01-06 11:00:00,7.51,7.53,7.48,7.53,542400.0,4.7133,4.7259,4.6945,4.7259,542400.0
2005-01-06 11:30:00,7.53,7.57,7.53,7.55,356000.0,4.7259,4.751,4.7259,4.7384,356000.0
2005-01-06 12:00:00,7.55,7.57,7.53,7.54,176800.0,4.7384,4.751,4.7259,4.7322,176800.0
2005-01-06 12:30:00,7.54,7.56,7.53,7.54,131200.0,4.7322,4.7447,4.7259,4.7322,131200.0
2005-01-06 13:00:00,7.54,7.57,7.54,7.57,259200.0,4.7322,4.751,4.7322,4.751,259200.0
2005-01-06 13:30:00,7.57,7.61,7.54,7.59,548800.0,4.751,4.7761,4.7322,4.7635,548800.0
2005-01-06 14:00:00,7.58,7.61,7.58,7.6,462400.0,4.7573,4.7761,4.7573,4.7698,462400.0
2005-01-06 14:30:00,7.61,7.61,7.56,7.56,352800.0,4.7761,4.7761,4.7447,4.7447,352800.0
2005-01-06 15:00:00,7.56,7.59,7.54,7.54,409600.0,4.7447,4.7635,4.7322,4.7322,409600.0
2005-01-06 15:30:00,7.54,7.58,7.53,7.53,655200.0,4.7322,4.7573,4.7259,4.7259,655200.0
2005-01-07 09:30:00,7.61,7.63,7.54,7.59,504000.0,4.7761,4.7886,4.7322,4.7635,504000.0
2005-01-07 10:00:00,7.59,7.62,7.56,7.59,440800.0,4.7635,4.7824,4.7447,4.7635,440800.0
2005-01-07 10:30:00,7.59,7.61,7.58,7.59,259200.0,4.7635,4.7761,4.7573,4.7635,259200.0
2005-01-07 11:00:00,7.59,7.62,7.58,7.62,186400.0,4.7635,4.7824,4.7573,4.7824,186400.0
2005-01-07 11:30:00,7.62,7.63,7.61,7.63,192000.0,4.7824,4.7886,4.7761,4.7886,192000.0
2005-01-07 12:00:00,7.63,7.64,7.61,7.63,273600.0,4.7886,4.7949,4.7761,4.7886,273600.0
2005-01-07 12:30:00,7.63,7.65,7.62,7.63,158400.0,4.7886,4.8012,4.7824,4.7886,158400.0
2005-01-07 13:00:00,7.64,7.65,7.6,7.61,154400.0,4.7949,4.8012,4.7698,4.7761,154400.0
2005-01-07 13:30:00,7.61,7.64,7.6,7.64,127200.0,4.7761,4.7949,4.7698,4.7949,127200.0
2005-01-07 14:00:00,7.64,7.66,7.64,7.65,224000.0,4.7949,4.8075,4.7949,4.8012,224000.0
2005-01-07 14:30:00,7.65,7.67,7.63,7.65,456000.0,4.8012,4.8137,4.7886,4.8012,456000.0
2005-01-07 15:00:00,7.65,7.66,7.64,7.65,225600.0,4.8012,4.8075,4.7949,4.8012,225600.0
2005-01-07 15:30:00,7.65,7.68,7.65,7.66,723200.0,4.8012,4.82,4.8012,4.8075,723200.0
2005-01-10 09:30:00,7.61,7.62,7.53,7.57,429600.0,4.7761,4.7824,4.7259,4.751,429600.0
2005-01-10 10:00:00,7.58,7.59,7.5,7.57,378400.0,4.7573,4.7635,4.7071,4.751,378400.0
2005-01-10 10:30:00,7.57,7.58,7.54,7.57,235200.0,4.751,4.7573,4.7322,4.751,235200.0
2005-01-10 11:00:00,7.57,7.59,7.52,7.55,299200.0,4.751,4.7635,4.7196,4.7384,299200.0
2005-01-10 11:30:00,7.55,7.58,7.54,7.57,315200.0,4.7384,4.7573,4.7322,4.751,315200.0
2005-01-10 12:00:00,7.57,7.61,7.57,7.6,128800.0,4.751,4.7761,4.751,4.7698,128800.0
2005-01-10 12:30:00,7.6,7.61,7.58,7.61,27200.0,4.7698,4.7761,4.7573,4.7761,27200.0
2005-01-10 13:00:00,7.62,7.64,7.61,7.62,140000.0,4.7824,4.7949,4.7761,4.7824,140000.0
2005-01-10 13:30:00,7.62,7.62,7.59,7.6,107200.0,4.7824,4.7824,4.7635,4.7698,107200.0
2005-01-10 14:00:00,7.61,7.62,7.59,7.62,202400.0,4.7761,4.7824,4.7635,4.7824,202400.0
2005-01-10 14:30:00,7.61,7.62,7.57,7.58,105600.0,4.7761,4.7824,4.751,4.7573,105600.0
2005-01-10 15:00:00,7.58,7.58,7.49,7.5,371200.0,4.7573,4.7573,4.7008,4.7071,371200.0
2005-01-10 15:30:00,7.5,7.53,7.48,7.51,478400.0,4.7071,4.7259,4.6945,4.7133,478400.0
2005-01-11 09:30:00,7.48,7.5,7.41,7.49,441600.0,4.6945,4.7071,4.6506,4.7008,441600.0
2005-01-11 10:00:00,7.49,7.54,7.44,7.52,416000.0,4.7008,4.7322,4.6694,4.7196,416000.0
2005-01-11 10:30:00,7.51,7.52,7.48,7.49,258400.0,4.7133,4.7196,4.6945,4.7008,258400.0
2005-01-11 11:00:00,7.49,7.51,7.49,7.51,156000.0,4.7008,4.7133,4.7008,4.7133,156000.0
2005-01-11 11:30:00,7.51,7.52,7.49,7.5,180800.0,4.7133,4.7196,4.7008,4.7071,180800.0
2005-01-11 12:00:00,7.51,7.52,7.48,7.49,248800.0,4.7133,4.7196,4.6945,4.7008,248800.0
2005-01-11 12:30:00,7.48,7.53,7.48,7.51,208800.0,4.6945,4.7259,4.6945,4.7133,208800.0
2005-01-11 13:00:00,7.5,7.52,7.48,7.51,113600.0,4.7071,4.7196,4.6945,4.7133,113600.0
2005-01-11 13:30:00,7.51,7.52,7.51,7.52,142400.0,4.7133,4.7196,4.7133,4.7196,142400.0
2005-01-11 14:00:00,7.53,7.54,7.51,7.51,267200.0,4.7259,4.7322,4.7133,4.7133,267200.0
2005-01-11 14:30:00,7.51,7.53,7.51,7.52,126400.0,4.7133,4.7259,4.7133,4.7196,126400.0
2005-01-11 15:00:00,7.52,7.54,7.52,7.53,343200.0,4.7196,4.7322,4.7196,4.7259,343200.0
2005-01-11 15:30:00,7.53,7.54,7.5,7.52,460000.0,4.7259,4.7322,4.7071,4.7196,460000.0
2005-01-12 09:30:00,7.49,7.51,7.44,7.47,377600.0,4.7008,4.7133,4.6694,4.6882,377600.0
2005-01-12 10:00:00,7.47,7.5,7.45,7.46,250400.0,4.6882,4.7071,4.6757,4.6819,250400.0
2005-01-12 10:30:00,7.46,7.46,7.39,7.41,317600.0,4.6819,4.6819,4.638,4.6506,317600.0
2005-01-12 11:00:00,7.41,7.42,7.39,7.42,223200.0,4.6506,4.6568,4.638,4.6568,223200.0
2005-01-12 11:30:00,7.42,7.46,7.42,7.45,300000.0,4.6568,4.6819,4.6568,4.6757,300000.0
2005-01-12 12:00:00,7.45,7.46,7.44,7.46,112800.0,4.6757,4.6819,4.6694,4.6819,112800.0
2005-01-12 12:30:00,7.46,7.46,7.43,7.43,84000.0,4.6819,4.6819,4.6631,4.6631,84000.0
2005-01-12 13:00:00,7.43,7.45,7.43,7.43,74400.0,4.6631,4.6757,4.6631,4.6631,74400.0
2005-01-12 13:30:00,7.43,7.43,7.42,7.43,243200.0,4.6631,4.6631,4.6568,4.6631,243200.0
2005-01-12 14:00:00,7.43,7.43,7.42,7.43,212000.0,4.6631,4.6631,4.6568,4.6631,212000.0
2005-01-12 14:30:00,7.43,7.43,7.41,7.42,185600.0,4.6631,4.6631,4.6506,4.6568,185600.0
2005-01-12 15:00:00,7.42,7.43,7.41,7.43,427200.0,4.6568,4.6631,4.6506,4.6631,427200.0
2005-01-12 15:30:00,7.43,7.44,7.42,7.43,694400.0,4.6631,4.6694,4.6568,4.6631,694400.0
2005-01-13 09:30:00,7.41,7.46,7.38,7.43,333600.0,4.6506,4.6819,4.6317,4.6631,333600.0
2005-01-13 10:00:00,7.42,7.49,7.41,7.48,612000.0,4.6568,4.7008,4.6506,4.6945,612000.0
2005-01-13 10:30:00,7.48,7.5,7.45,7.46,590400.0,4.6945,4.7071,4.6757,4.6819,590400.0
2005-01-13 11:00:00,7.46,7.48,7.45,7.47,298400.0,4.6819,4.6945,4.6757,4.6882,298400.0
2005-01-13 11:30:00,7.47,7.48,7.45,7.46,140000.0,4.6882,4.6945,4.6757,4.6819,140000.0
2005-01-13 12:00:00,7.46,7.48,7.45,7.48,176000.0,4.6819,4.6945,4.6757,4.6945,176000.0
2005-01-13 12:30:00,7.48,7.52,7.48,7.5,208000.0,4.6945,4.7196,4.6945,4.7071,208000.0
2005-01-13 13:00:00,7.5,7.53,7.5,7.51,130400.0,4.7071,4.7259,4.7071,4.7133,130400.0
2005-01-13 13:30:00,7.51,7.52,7.5,7.5,145600.0,4.7133,4.7196,4.7071,4.7071,145600.0
2005-01-13 14:00:00,7.5,7.5,7.47,7.49,227200.0,4.7071,4.7071,4.6882,4.7008,227200.0
2005-01-13 14:30:00,7.49,7.51,7.47,7.49,261600.0,4.7008,4.7133,4.6882,4.7008,261600.0
2005-01-13 15:00:00,7.49,7.49,7.46,7.47,217600.0,4.7008,4.7008,4.6819,4.6882,217600.0
2005-01-13 15:30:00,7.46,7.49,7.45,7.47,800800.0,4.6819,4.7008,4.6757,4.6882,800800.0
2005-01-14 09:30:00,7.45,7.58,7.44,7.54,364800.0,4.6757,4.7573,4.6694,4.7322,364800.0
2005-01-14 10:00:00,7.54,7.56,7.48,7.53,537600.0,4.7322,4.7447,4.6945,4.7259,537600.0
2005-01-14 10:30:00,7.53,7.54,7.49,7.49,182400.0,4.7259,4.7322,4.7008,4.7008,182400.0
2005-01-14 11:00:00,7.49,7.52,7.49,7.52,80000.0,4.7008,4.7196,4.7008,4.7196,80000.0
2005-01-14 11:30:00,7.52,7.53,7.51,7.52,28800.0,4.7196,4.7259,4.7133,4.7196,28800.0
2005-01-14 12:00:00,7.53,7.54,7.52,7.54,68800.0,4.7259,4.7322,4.7196,4.7322,68800.0
2005-01-14 12:30:00,7.54,7.56,7.51,7.52,126400.0,4.7322,4.7447,4.7133,4.7196,126400.0
2005-01-14 13:00:00,7.51,7.53,7.51,7.53,53600.0,4.7133,4.7259,4.7133,4.7259,53600.0
2005-01-14 13:30:00,7.52,7.55,7.52,7.53,74400.0,4.7196,4.7384,4.7196,4.7259,74400.0
2005-01-14 14:00:00,7.54,7.56,7.53,7.53,96800.0,4.7322,4.7447,4.7259,4.7259,96800.0
2005-01-14 14:30:00,7.54,7.56,7.53,7.55,152800.0,4.7322,4.7447,4.7259,4.7384,152800.0
2005-01-14 15:00:00,7.54,7.55,7.52,7.55,88000.0,4.7322,4.7384,4.7196,4.7384,88000.0
2005-01-14 15:30:00,7.55,7.57,7.52,7.56,356000.0,4.7384,4.751,4.7196,4.7447,356000.0
2005-01-18 09:30:00,7.57,7.6,7.53,7.58,297600.0,4.751,4.7698,4.7259,4.7573,297600.0
2005-01-18 10:00:00,7.59,7.68,7.58,7.67,392800.0,4.7635,4.82,4.7573,4.8137,392800.0
2005-01-18 10:30:00,7.67,7.7,7.66,7.7,292000.0,4.8137,4.8326,4.8075,4.8326,292000.0
2005-01-18 11:00:00,7.7,7.75,7.7,7.73,361600.0,4.8326,4.864,4.8326,4.8514,361600.0
2005-01-18 11:30:00,7.73,7.78,7.73,7.77,368800.0,4.8514,4.8828,4.8514,4.8765,368800.0
2005-01-18 12:00:00,7.77,7.8,7.77,7.78,304000.0,4.8765,4.8953,4.8765,4.8828,304000.0
2005-01-18 12:30:00,7.79,7.8,7.75,7.75,325600.0,4.8891,4.8953,4.864,4.864,325600.0
2005-01-18 13:00:00,7.76,7.77,7.75,7.76,119200.0,4.8702,4.8765,4.864,4.8702,119200.0
2005-01-18 13:30:00,7.76,7.79,7.76,7.78,107200.0,4.8702,4.8891,4.8702,4.8828,107200.0
2005-01-18 14:00:00,7.78,7.8,7.77,7.79,183200.0,4.8828,4.8953,4.8765,4.8891,183200.0
2005-01-18 14:30:00,7.79,7.8,7.75,7.78,208000.0,4.8891,4.8953,4.864,4.8828,208000.0
2005-01-18 15:00:00,7.76,7.8,7.76,7.77,311200.0,4.8702,4.8953,4.8702,4.8765,311200.0
2005-01-18 15:30:00,7.77,7.8,7.76,7.8,1819200.0,4.8765,4.8953,4.8702,4.8953,1819200.0
2005-01-19 09:30:00,7.9,7.97,7.81,7.82,1642400.0,4.9581,5.002,4.9016,4.9079,1642400.0
2005-01-19 10:00:00,7.83,7.85,7.49,7.53,2156800.0,4.9142,4.9267,4.7008,4.7259,2156800.0
2005-01-19 10:30:00,7.53,7.6,7.53,7.54,959200.0,4.7259,4.7698,4.7259,4.7322,959200.0
2005-01-19 11:00:00,7.54,7.54,7.48,7.49,765600.0,4.7322,4.7322,4.6945,4.7008,765600.0
2005-01-19 11:30:00,7.49,7.5,7.4,7.4,1146400.0,4.7008,4.7071,4.6443,4.6443,1146400.0
2005-01-19 12:00:00,7.4,7.51,7.4,7.48,891200.0,4.6443,4.7133,4.6443,4.6945,891200.0
2005-01-19 12:30:00,7.48,7.53,7.47,7.51,406400.0,4.6945,4.7259,4.6882,4.7133,406400.0
2005-01-19 13:00:00,7.51,7.52,7.43,7.45,367200.0,4.7133,4.7196,4.6631,4.6757,367200.0
2005-01-19 13:30:00,7.45,7.52,7.44,7.49,401600.0,4.6757,4.7196,4.6694,4.7008,401600.0
2005-01-19 14:00:00,7.49,7.5,7.47,7.5,525600.0,4.7008,4.7071,4.6882,4.7071,525600.0
2005-01-19 14:30:00,7.5,7.5,7.46,7.48,382400.0,4.7071,4.7071,4.6819,4.6945,382400.0
2005-01-19 15:00:00,7.48,7.48,7.32,7.33,938400.0,4.6945,4.6945,4.5941,4.6004,938400.0
2005-01-19 15:30:00,7.33,7.42,7.32,7.39,2679200.0,4.6004,4.6568,4.5941,4.638,2679200.0
2005-01-20 09:30:00,7.45,7.45,7.34,7.43,582400.0,4.6757,4.6757,4.6066,4.6631,582400.0
2005-01-20 10:00:00,7.42,7.5,7.41,7.47,472000.0,4.6568,4.7071,4.6506,4.6882,472000.0
2005-01-20 10:30:00,7.48,7.5,7.47,7.49,152800.0,4.6945,4.7071,4.6882,4.7008,152800.0
2005-01-20 11:00:00,7.49,7.52,7.49,7.51,200000.0,4.7008,4.7196,4.7008,4.7133,200000.0
2005-01-20 11:30:00,7.51,7.56,7.49,7.5,413600.0,4.7133,4.7447,4.7008,4.7071,413600.0
2005-01-20 12:00:00,7.5,7.5,7.46,7.5,262400.0,4.7071,4.7071,4.6819,4.7071,262400.0
2005-01-20 12:30:00,7.5,7.5,7.45,7.47,167200.0,4.7071,4.7071,4.6757,4.6882,167200.0
2005-01-20 13:00:00,7.47,7.5,7.44,7.46,369600.0,4.6882,4.7071,4.6694,4.6819,369600.0
2005-01-20 13:30:00,7.46,7.48,7.4,7.43,341600.0,4.6819,4.6945,4.6443,4.6631,341600.0
2005-01-20 14:00:00,7.43,7.5,7.43,7.46,177600.0,4.6631,4.7071,4.6631,4.6819,177600.0
2005-01-20 14:30:00,7.46,7.48,7.46,7.46,176800.0,4.6819,4.6945,4.6819,4.6819,176800.0
2005-01-20 15:00:00,7.46,7.46,7.39,7.41,312000.0,4.6819,4.6819,4.638,4.6506,312000.0
2005-01-20 15:30:00,7.4,7.46,7.4,7.42,750400.0,4.6443,4.6819,4.6443,4.6568,750400.0
2005-01-21 09:30:00,7.43,7.47,7.4,7.43,508000.0,4.6631,4.6882,4.6443,4.6631,508000.0
2005-01-21 10:00:00,7.43,7.47,7.39,7.47,314400.0,4.6631,4.6882,4.638,4.6882,314400.0
2005-01-21 10:30:00,7.47,7.49,7.43,7.49,257600.0,4.6882,4.7008,4.6631,4.7008,257600.0
2005-01-21 11:00:00,7.48,7.5,7.45,7.49,156000.0,4.6945,4.7071,4.6757,4.7008,156000.0
2005-01-21 11:30:00,7.49,7.5,7.45,7.46,392000.0,4.7008,4.7071,4.6757,4.6819,392000.0
2005-01-21 12:00:00,7.46,7.48,7.44,7.46,375200.0,4.6819,4.6945,4.6694,4.6819,375200.0
2005-01-21 12:30:00,7.46,7.49,7.46,7.49,260000.0,4.6819,4.7008,4.6819,4.7008,260000.0
2005-01-21 13:00:00,7.49,7.51,7.48,7.5,601600.0,4.7008,4.7133,4.6945,4.7071,601600.0
2005-01-21 13:30:00,7.5,7.5,7.46,7.49,676800.0,4.7071,4.7071,4.6819,4.7008,676800.0
2005-01-21 14:00:00,7.49,7.5,7.47,7.5,241600.0,4.7008,4.7071,4.6882,4.7071,241600.0
2005-01-21 14:30:00,7.5,7.5,7.46,7.48,300000.0,4.7071,4.7071,4.6819,4.6945,300000.0
2005-01-21 15:00:00,7.47,7.5,7.46,7.49,713600.0,4.6882,4.7071,4.6819,4.7008,713600.0
2005-01-21 15:30:00,7.49,7.5,7.47,7.47,997600.0,4.7008,4.7071,4.6882,4.6882,997600.0
2005-01-24 09:30:00,7.47,7.56,7.47,7.52,690400.0,4.6882,4.7447,4.6882,4.7196,690400.0
2005-01-24 10:00:00,7.53,7.66,7.53,7.56,914400.0,4.7259,4.8075,4.7259,4.7447,914400.0
2005-01-24 10:30:00,7.57,7.61,7.55,7.59,630400.0,4.751,4.7761,4.7384,4.7635,630400.0
2005-01-24 11:00:00,7.59,7.62,7.55,7.6,335200.0,4.7635,4.7824,4.7384,4.7698,335200.0
2005-01-24 11:30:00,7.6,7.61,7.58,7.61,157600.0,4.7698,4.7761,4.7573,4.7761,157600.0
2005-01-24 12:00:00,7.61,7.62,7.57,7.58,311200.0,4.7761,4.7824,4.751,4.7573,311200.0
2005-01-24 12:30:00,7.58,7.58,7.54,7.57,214400.0,4.7573,4.7573,4.7322,4.751,214400.0
2005-01-24 13:00:00,7.57,7.59,7.57,7.59,301600.0,4.751,4.7635,4.751,4.7635,301600.0
2005-01-24 13:30:00,7.59,7.59,7.54,7.54,372800.0,4.7635,4.7635,4.7322,4.7322,372800.0
2005-01-24 14:00:00,7.55,7.57,7.53,7.53,315200.0,4.7384,4.751,4.7259,4.7259,315200.0
2005-01-24 14:30:00,7.54,7.56,7.52,7.53,218400.0,4.7322,4.7447,4.7196,4.7259,218400.0
2005-01-24 15:00:00,7.53,7.55,7.51,7.52,501600.0,4.7259,4.7384,4.7133,4.7196,501600.0
2005-01-24 15:30:00,7.52,7.52,7.46,7.49,1176000.0,4.7196,4.7196,4.6819,4.7008,1176000.0
2005-01-25 09:30:00,7.51,7.52,7.47,7.49,476800.0,4.7133,4.7196,4.6882,4.7008,476800.0
2005-01-25 10:00:00,7.49,7.49,7.41,7.46,468000.0,4.7008,4.7008,4.6506,4.6819,468000.0
2005-01-25 10:30:00,7.48,7.5,7.48,7.5,180000.0,4.6945,4.7071,4.6945,4.7071,180000.0
2005-01-25 11:00:00,7.5,7.5,7.48,7.5,180000.0,4.7071,4.7071,4.6945,4.7071,180000.0
2005-01-25 11:30:00,7.5,7.5,7.49,7.49,177600.0,4.7071,4.7071,4.7008,4.7008,177600.0
2005-01-25 12:00:00,7.49,7.49,7.46,7.47,198400.0,4.7008,4.7008,4.6819,4.6882,198400.0
2005-01-25 12:30:00,7.46,7.47,7.46,7.47,84800.0,4.6819,4.6882,4.6819,4.6882,84800.0
2005-01-25 13:00:00,7.47,7.5,7.47,7.5,78400.0,4.6882,4.7071,4.6882,4.7071,78400.0
2005-01-25 13:30:00,7.5,7.5,7.48,7.48,84800.0,4.7071,4.7071,4.6945,4.6945,84800.0
2005-01-25 14:00:00,7.48,7.48,7.46,7.46,120000.0,4.6945,4.6945,4.6819,4.6819,120000.0
2005-01-25 14:30:00,7.46,7.48,7.46,7.46,110400.0,4.6819,4.6945,4.6819,4.6819,110400.0
2005-01-25 15:00:00,7.47,7.49,7.44,7.45,341600.0,4.6882,4.7008,4.6694,4.6757,341600.0
2005-01-25 15:30:00,7.44,7.49,7.43,7.48,328800.0,4.6694,4.7008,4.6631,4.6945,328800.0
2005-01-26 09:30:00,7.51,7.51,7.46,7.49,212800.0,4.7133,4.7133,4.6819,4.7008,212800.0
2005-01-26 10:00:00,7.48,7.49,7.45,7.45,254400.0,4.6945,4.7008,4.6757,4.6757,254400.0
2005-01-26 10:30:00,7.46,7.46,7.42,7.44,191200.0,4.6819,4.6819,4.6568,4.6694,191200.0
2005-01-26 11:00:00,7.44,7.45,7.41,7.41,135200.0,4.6694,4.6757,4.6506,4.6506,135200.0
2005-01-26 11:30:00,7.41,7.45,7.41,7.43,155200.0,4.6506,4.6757,4.6506,4.6631,155200.0
2005-01-26 12:00:00,7.44,7.45,7.43,7.43,56800.0,4.6694,4.6757,4.6631,4.6631,56800.0
2005-01-26 12:30:00,7.43,7.45,7.43,7.45,58400.0,4.6631,4.6757,4.6631,4.6757,58400.0
2005-01-26 13:00:00,7.45,7.46,7.44,7.45,132800.0,4.6757,4.6819,4.6694,4.6757,132800.0
2005-01-26 13:30:00,7.45,7.49,7.44,7.49,72000.0,4.6757,4.7008,4.6694,4.7008,72000.0
2005-01-26 14:00:00,7.49,7.5,7.45,7.46,91200.0,4.7008,4.7071,4.6757,4.6819,91200.0
2005-01-26 14:30:00,7.46,7.49,7.46,7.48,173600.0,4.6819,4.7008,4.6819,4.6945,173600.0
2005-01-26 15:00:00,7.48,7.5,7.47,7.5,250400.0,4.6945,4.7071,4.6882,4.7071,250400.0
2005-01-26 15:30:00,7.5,7.51,7.49,7.5,412800.0,4.7071,4.7133,4.7008,4.7071,412800.0
2005-01-27 09:30:00,7.47,7.51,7.43,7.46,484800.0,4.6882,4.7133,4.6631,4.6819,484800.0
2005-01-27 10:00:00,7.46,7.51,7.45,7.5,464000.0,4.6819,4.7133,4.6757,4.7071,464000.0
2005-01-27 10:30:00,7.49,7.54,7.49,7.52,307200.0,4.7008,4.7322,4.7008,4.7196,307200.0
2005-01-27 11:00:00,7.52,7.53,7.52,7.52,88000.0,4.7196,4.7259,4.7196,4.7196,88000.0
2005-01-27 11:30:00,7.51,7.54,7.51,7.53,77600.0,4.7133,4.7322,4.7133,4.7259,77600.0
2005-01-27 12:00:00,7.52,7.52,7.51,7.52,33600.0,4.7196,4.7196,4.7133,4.7196,33600.0
2005-01-27 12:30:00,7.51,7.52,7.51,7.51,74400.0,4.7133,4.7196,4.7133,4.7133,74400.0
2005-01-27 13:00:00,7.51,7.51,7.51,7.51,174400.0,4.7133,4.7133,4.7133,4.7133,174400.0
2005-01-27 13:30:00,7.51,7.52,7.51,7.52,167200.0,4.7133,4.7196,4.7133,4.7196,167200.0
2005-01-27 14:00:00,7.52,7.53,7.51,7.52,115200.0,4.7196,4.7259,4.7133,4.7196,115200.0
2005-01-27 14:30:00,7.52,7.53,7.52,7.52,105600.0,4.7196,4.7259,4.7196,4.7196,105600.0
2005-01-27 15:00:00,7.52,7.58,7.52,7.58,334400.0,4.7196,4.7573,4.7196,4.7573,334400.0
2005-01-27 15:30:00,7.58,7.61,7.57,7.58,795200.0,4.7573,4.7761,4.751,4.7573,795200.0
2005-01-28 09:30:00,7.56,7.61,7.52,7.54,224800.0,4.7447,4.7761,4.7196,4.7322,224800.0
2005-01-28 10:00:00,7.55,7.56,7.53,7.55,112800.0,4.7384,4.7447,4.7259,4.7384,112800.0
2005-01-28 10:30:00,7.54,7.55,7.49,7.5,145600.0,4.7322,4.7384,4.7008,4.7071,145600.0
2005-01-28 11:00:00,7.5,7.52,7.42,7.44,384000.0,4.7071,4.7196,4.6568,4.6694,384000.0
2005-01-28 11:30:00,7.43,7.44,7.41,7.42,219200.0,4.6631,4.6694,4.6506,4.6568,219200.0
2005-01-28 12:00:00,7.42,7.44,7.41,7.41,111200.0,4.6568,4.6694,4.6506,4.6506,111200.0
2005-01-28 12:30:00,7.42,7.42,7.41,7.41,102400.0,4.6568,4.6568,4.6506,4.6506,102400.0
2005-01-28 13:00:00,7.41,7.48,7.41,7.46,104800.0,4.6506,4.6945,4.6506,4.6819,104800.0
2005-01-28 13:30:00,7.45,7.47,7.43,7.43,176800.0,4.6757,4.6882,4.6631,4.6631,176800.0
2005-01-28 14:00:00,7.43,7.45,7.42,7.43,196000.0,4.6631,4.6757,4.6568,4.6631,196000.0
2005-01-28 14:30:00,7.44,7.49,7.43,7.47,229600.0,4.6694,4.7008,4.6631,4.6882,229600.0
2005-01-28 15:00:00,7.47,7.49,7.45,7.46,115200.0,4.6882,4.7008,4.6757,4.6819,115200.0
2005-01-28 15:30:00,7.46,7.52,7.46,7.49,316000.0,4.6819,4.7196,4.6819,4.7008,316000.0
2005-01-31 09:30:00,7.55,7.57,7.48,7.5,214400.0,4.7384,4.751,4.6945,4.7071,214400.0
2005-01-31 10:00:00,7.51,7.57,7.5,7.54,317600.0,4.7133,4.751,4.7071,4.7322,317600.0
2005-01-31 10:30:00,7.54,7.56,7.52,7.52,57600.0,4.7322,4.7447,4.7196,4.7196,57600.0
2005-01-31 11:00:00,7.51,7.51,7.48,7.49,258400.0,4.7133,4.7133,4.6945,4.7008,258400.0
2005-01-31 11:30:00,7.49,7.49,7.46,7.47,184000.0,4.7008,4.7008,4.6819,4.6882,184000.0
2005-01-31 12:00:00,7.47,7.49,7.45,7.49,160000.0,4.6882,4.7008,4.6757,4.7008,160000.0
2005-01-31 12:30:00,7.49,7.49,7.47,7.48,137600.0,4.7008,4.7008,4.6882,4.6945,137600.0
2005-01-31 13:00:00,7.48,7.48,7.47,7.48,63200.0,4.6945,4.6945,4.6882,4.6945,63200.0
2005-01-31 13:30:00,7.47,7.48,7.45,7.47,105600.0,4.6882,4.6945,4.6757,4.6882,105600.0
2005-01-31 14:00:00,7.47,7.51,7.47,7.49,109600.0,4.6882,4.7133,4.6882,4.7008,109600.0
2005-01-31 14:30:00,7.49,7.52,7.49,7.49,105600.0,4.7008,4.7196,4.7008,4.7008,105600.0
2005-01-31 15:00:00,7.49,7.52,7.46,7.47,220000.0,4.7008,4.7196,4.6819,4.6882,220000.0
2005-01-31 15:30:00,7.47,7.52,7.47,7.52,307200.0,4.6882,4.7196,4.6882,4.7196,307200.0
2005-02-01 09:30:00,7.47,7.51,7.41,7.5,456800.0,4.6882,4.7133,4.6506,4.7071,456800.0
2005-02-01 10:00:00,7.5,7.54,7.48,7.53,126400.0,4.7071,4.7322,4.6945,4.7259,126400.0
2005-02-01 10:30:00,7.53,7.56,7.51,7.52,85600.0,4.7259,4.7447,4.7133,4.7196,85600.0
2005-02-01 11:00:00,7.52,7.53,7.51,7.52,112800.0,4.7196,4.7259,4.7133,4.7196,112800.0
2005-02-01 11:30:00,7.51,7.62,7.51,7.6,361600.0,4.7133,4.7824,4.7133,4.7698,361600.0
2005-02-01 12:00:00,7.6,7.61,7.58,7.59,154400.0,4.7698,4.7761,4.7573,4.7635,154400.0
2005-02-01 12:30:00,7.6,7.63,7.57,7.61,427200.0,4.7698,4.7886,4.751,4.7761,427200.0
2005-02-01 13:00:00,7.61,7.61,7.6,7.61,116800.0,4.7761,4.7761,4.7698,4.7761,116800.0
2005-02-01 13:30:00,7.61,7.61,7.59,7.61,56000.0,4.7761,4.7761,4.7635,4.7761,56000.0
2005-02-01 14:00:00,7.61,7.66,7.6,7.63,249600.0,4.7761,4.8075,4.7698,4.7886,249600.0
2005-02-01 14:30:00,7.63,7.64,7.6,7.61,128000.0,4.7886,4.7949,4.7698,4.7761,128000.0
2005-02-01 15:00:00,7.6,7.62,7.58,7.6,221600.0,4.7698,4.7824,4.7573,4.7698,221600.0
2005-02-01 15:30:00,7.6,7.64,7.6,7.62,459200.0,4.7698,4.7949,4.7698,4.7824,459200.0
2005-02-02 09:30:00,7.65,7.65,7.58,7.63,363200.0,4.8012,4.8012,4.7573,4.7886,363200.0
2005-02-02 10:00:00,7.62,7.62,7.59,7.6,160000.0,4.7824,4.7824,4.7635,4.7698,160000.0
2005-02-02 10:30:00,7.6,7.62,7.6,7.61,85600.0,4.7698,4.7824,4.7698,4.7761,85600.0
2005-02-02 11:00:00,7.6,7.61,7.6,7.6,104000.0,4.7698,4.7761,4.7698,4.7698,104000.0
2005-02-02 11:30:00,7.6,7.61,7.59,7.6,71200.0,4.7698,4.7761,4.7635,4.7698,71200.0
2005-02-02 12:00:00,7.6,7.6,7.56,7.56,116000.0,4.7698,4.7698,4.7447,4.7447,116000.0
2005-02-02 12:30:00,7.56,7.56,7.55,7.56,55200.0,4.7447,4.7447,4.7384,4.7447,55200.0
2005-02-02 13:00:00,7.56,7.56,7.55,7.56,23200.0,4.7447,4.7447,4.7384,4.7447,23200.0
2005-02-02 13:30:00,7.55,7.56,7.54,7.56,64800.0,4.7384,4.7447,4.7322,4.7447,64800.0
2005-02-02 14:00:00,7.56,7.61,7.55,7.6,397600.0,4.7447,4.7761,4.7384,4.7698,397600.0
2005-02-02 14:30:00,7.6,7.61,7.56,7.58,651200.0,4.7698,4.7761,4.7447,4.7573,651200.0
2005-02-02 15:00:00,7.58,7.58,7.55,7.58,368800.0,4.7573,4.7573,4.7384,4.7573,368800.0
2005-02-02 15:30:00,7.58,7.63,7.57,7.62,806400.0,4.7573,4.7886,4.751,4.7824,806400.0
2005-02-03 09:30:00,7.66,7.72,7.64,7.7,641600.0,4.8075,4.8451,4.7949,4.8326,641600.0
2005-02-03 10:00:00,7.7,7.71,7.68,7.69,541600.0,4.8326,4.8388,4.82,4.8263,541600.0
2005-02-03 10:30:00,7.68,7.7,7.66,7.66,468000.0,4.82,4.8326,4.8075,4.8075,468000.0
2005-02-03 11:00:00,7.66,7.66,7.61,7.61,299200.0,4.8075,4.8075,4.7761,4.7761,299200.0
2005-02-03 11:30:00,7.61,7.67,7.59,7.61,317600.0,4.7761,4.8137,4.7635,4.7761,317600.0
2005-02-03 12:00:00,7.61,7.62,7.59,7.61,247200.0,4.7761,4.7824,4.7635,4.7761,247200.0
2005-02-03 12:30:00,7.61,7.64,7.6,7.64,216000.0,4.7761,4.7949,4.7698,4.7949,216000.0
2005-02-03 13:00:00,7.64,7.69,7.63,7.68,172000.0,4.7949,4.8263,4.7886,4.82,172000.0
2005-02-03 13:30:00,7.69,7.69,7.66,7.67,212800.0,4.8263,4.8263,4.8075,4.8137,212800.0
2005-02-03 14:00:00,7.67,7.67,7.66,7.66,65600.0,4.8137,4.8137,4.8075,4.8075,65600.0
2005-02-03 14:30:00,7.66,7.67,7.65,7.65,255200.0,4.8075,4.8137,4.8012,4.8012,255200.0
2005-02-03 15:00:00,7.65,7.67,7.64,7.65,200800.0,4.8012,4.8137,4.7949,4.8012,200800.0
2005-02-03 15:30:00,7.66,7.68,7.65,7.67,231200.0,4.8075,4.82,4.8012,4.8137,231200.0
2005-02-04 09:30:00,7.64,7.69,7.57,7.62,457600.0,4.7949,4.8263,4.751,4.7824,457600.0
2005-02-04 10:00:00,7.62,7.68,7.62,7.67,284000.0,4.7824,4.82,4.7824,4.8137,284000.0
2005-02-04 10:30:00,7.67,7.68,7.65,7.67,133600.0,4.8137,4.82,4.8012,4.8137,133600.0
2005-02-04 11:00:00,7.67,7.67,7.64,7.64,157600.0,4.8137,4.8137,4.7949,4.7949,157600.0
2005-02-04 11:30:00,7.64,7.64,7.59,7.59,152000.0,4.7949,4.7949,4.7635,4.7635,152000.0
2005-02-04 12:00:00,7.59,7.62,7.58,7.62,195200.0,4.7635,4.7824,4.7573,4.7824,195200.0
2005-02-04 12:30:00,7.62,7.62,7.59,7.6,118400.0,4.7824,4.7824,4.7635,4.7698,118400.0
2005-02-04 13:00:00,7.6,7.62,7.6,7.62,58400.0,4.7698,4.7824,4.7698,4.7824,58400.0
2005-02-04 13:30:00,7.62,7.66,7.61,7.62,190400.0,4.7824,4.8075,4.7761,4.7824,190400.0
2005-02-04 14:00:00,7.62,7.63,7.6,7.61,167200.0,4.7824,4.7886,4.7698,4.7761,167200.0
2005-02-04 14:30:00,7.61,7.62,7.58,7.61,171200.0,4.7761,4.7824,4.7573,4.7761,171200.0
2005-02-04 15:00:00,7.61,7.65,7.61,7.65,224800.0,4.7761,4.8012,4.7761,4.8012,224800.0
2005-02-04 15:30:00,7.65,7.67,7.64,7.67,234400.0,4.8012,4.8137,4.7949,4.8137,234400.0
2005-02-07 09:30:00,7.69,7.69,7.6,7.64,324800.0,4.8263,4.8263,4.7698,4.7949,324800.0
2005-02-07 10:00:00,7.64,7.65,7.61,7.61,350400.0,4.7949,4.8012,4.7761,4.7761,350400.0
2005-02-07 10:30:00,7.61,7.61,7.58,7.59,167200.0,4.7761,4.7761,4.7573,4.7635,167200.0
2005-02-07 11:00:00,7.59,7.61,7.56,7.56,230400.0,4.7635,4.7761,4.7447,4.7447,230400.0
2005-02-07 11:30:00,7.56,7.59,7.55,7.57,296800.0,4.7447,4.7635,4.7384,4.751,296800.0
2005-02-07 12:00:00,7.56,7.58,7.56,7.56,128000.0,4.7447,4.7573,4.7447,4.7447,128000.0
2005-02-07 12:30:00,7.56,7.56,7.52,7.55,136800.0,4.7447,4.7447,4.7196,4.7384,136800.0
2005-02-07 13:00:00,7.55,7.55,7.52,7.53,192800.0,4.7384,4.7384,4.7196,4.7259,192800.0
2005-02-07 13:30:00,7.53,7.55,7.52,7.52,135200.0,4.7259,4.7384,4.7196,4.7196,135200.0
2005-02-07 14:00:00,7.52,7.57,7.52,7.56,85600.0,4.7196,4.751,4.7196,4.7447,85600.0
2005-02-07 14:30:00,7.57,7.59,7.56,7.58,141600.0,4.751,4.7635,4.7447,4.7573,141600.0
2005-02-07 15:00:00,7.58,7.6,7.58,7.6,114400.0,4.7573,4.7698,4.7573,4.7698,114400.0
2005-02-07 15:30:00,7.6,7.61,7.58,7.6,416000.0,4.7698,4.7761,4.7573,4.7698,416000.0
2005-02-08 09:30:00,7.58,7.64,7.58,7.62,251200.0,4.7573,4.7949,4.7573,4.7824,251200.0
2005-02-08 10:00:00,7.61,7.64,7.56,7.57,328800.0,4.7761,4.7949,4.7447,4.751,328800.0
2005-02-08 10:30:00,7.57,7.62,7.57,7.62,132000.0,4.751,4.7824,4.751,4.7824,132000.0
2005-02-08 11:00:00,7.62,7.64,7.61,7.64,72800.0,4.7824,4.7949,4.7761,4.7949,72800.0
2005-02-08 11:30:00,7.63,7.63,7.58,7.58,94400.0,4.7886,4.7886,4.7573,4.7573,94400.0
2005-02-08 12:00:00,7.58,7.58,7.51,7.51,253600.0,4.7573,4.7573,4.7133,4.7133,253600.0
2005-02-08 12:30:00,7.51,7.53,7.5,7.52,136000.0,4.7133,4.7259,4.7071,4.7196,136000.0
2005-02-08 13:00:00,7.52,7.54,7.5,7.53,148000.0,4.7196,4.7322,4.7071,4.7259,148000.0
2005-02-08 13:30:00,7.53,7.53,7.51,7.52,111200.0,4.7259,4.7259,4.7133,4.7196,111200.0
2005-02-08 14:00:00,7.52,7.6,7.52,7.58,164800.0,4.7196,4.7698,4.7196,4.7573,164800.0
2005-02-08 14:30:00,7.58,7.63,7.56,7.62,256000.0,4.7573,4.7886,4.7447,4.7824,256000.0
2005-02-08 15:00:00,7.62,7.63,7.6,7.61,136000.0,4.7824,4.7886,4.7698,4.7761,136000.0
2005-02-08 15:30:00,7.61,7.64,7.61,7.63,466400.0,4.7761,4.7949,4.7761,4.7886,466400.0
2005-02-09 09:30:00,7.62,7.65,7.54,7.54,199200.0,4.7824,4.8012,4.7322,4.7322,199200.0
2005-02-09 10:00:00,7.54,7.56,7.47,7.47,280800.0,4.7322,4.7447,4.6882,4.6882,280800.0
2005-02-09 10:30:00,7.47,7.48,7.39,7.43,454400.0,4.6882,4.6945,4.638,4.6631,454400.0
2005-02-09 11:00:00,7.43,7.45,7.43,7.44,199200.0,4.6631,4.6757,4.6631,4.6694,199200.0
2005-02-09 11:30:00,7.44,7.46,7.44,7.45,153600.0,4.6694,4.6819,4.6694,4.6757,153600.0
2005-02-09 12:00:00,7.46,7.46,7.46,7.46,65600.0,4.6819,4.6819,4.6819,4.6819,65600.0
2005-02-09 12:30:00,7.46,7.48,7.46,7.48,101600.0,4.6819,4.6945,4.6819,4.6945,101600.0
2005-02-09 13:00:00,7.48,7.5,7.47,7.5,107200.0,4.6945,4.7071,4.6882,4.7071,107200.0
2005-02-09 13:30:00,7.49,7.51,7.45,7.51,329600.0,4.7008,4.7133,4.6757,4.7133,329600.0
2005-02-09 14:00:00,7.51,7.52,7.46,7.46,185600.0,4.7133,4.7196,4.6819,4.6819,185600.0
2005-02-09 14:30:00,7.46,7.48,7.46,7.46,253600.0,4.6819,4.6945,4.6819,4.6819,253600.0
2005-02-09 15:00:00,7.46,7.48,7.45,7.47,936000.0,4.6819,4.6945,4.6757,4.6882,936000.0
2005-02-09 15:30:00,7.47,7.49,7.45,7.46,928800.0,4.6882,4.7008,4.6757,4.6819,928800.0
2005-02-10 09:30:00,7.47,7.53,7.4,7.4,270400.0,4.6882,4.7259,4.6443,4.6443,270400.0
2005-02-10 10:00:00,7.41,7.46,7.41,7.43,176800.0,4.6506,4.6819,4.6506,4.6631,176800.0
2005-02-10 10:30:00,7.43,7.46,7.33,7.35,320800.0,4.6631,4.6819,4.6004,4.6129,320800.0
2005-02-10 11:00:00,7.34,7.38,7.33,7.35,348000.0,4.6066,4.6317,4.6004,4.6129,348000.0
2005-02-10 11:30:00,7.35,7.36,7.34,7.36,112000.0,4.6129,4.6192,4.6066,4.6192,112000.0
2005-02-10 12:00:00,7.36,7.49,7.35,7.38,236000.0,4.6192,4.7008,4.6129,4.6317,236000.0
2005-02-10 12:30:00,7.38,7.39,7.36,7.37,233600.0,4.6317,4.638,4.6192,4.6255,233600.0
2005-02-10 13:00:00,7.36,7.41,7.36,7.41,154400.0,4.6192,4.6506,4.6192,4.6506,154400.0
2005-02-10 13:30:00,7.41,7.45,7.41,7.44,88800.0,4.6506,4.6757,4.6506,4.6694,88800.0
2005-02-10 14:00:00,7.44,7.45,7.43,7.45,88800.0,4.6694,4.6757,4.6631,4.6757,88800.0
2005-02-10 14:30:00,7.45,7.45,7.38,7.41,275200.0,4.6757,4.6757,4.6317,4.6506,275200.0
2005-02-10 15:00:00,7.42,7.43,7.38,7.43,748000.0,4.6568,4.6631,4.6317,4.6631,748000.0
2005-02-10 15:30:00,7.43,7.47,7.42,7.46,768800.0,4.6631,4.6882,4.6568,4.6819,768800.0
2005-02-11 09:30:00,7.46,7.46,7.38,7.38,160800.0,4.6819,4.6819,4.6317,4.6317,160800.0
2005-02-11 10:00:00,7.38,7.44,7.36,7.43,129600.0,4.6317,4.6694,4.6192,4.6631,129600.0
2005-02-11 10:30:00,7.43,7.45,7.4,7.43,96000.0,4.6631,4.6757,4.6443,4.6631,96000.0
2005-02-11 11:00:00,7.43,7.6,7.43,7.58,276000.0,4.6631,4.7698,4.6631,4.7573,276000.0
2005-02-11 11:30:00,7.58,7.6,7.57,7.6,237600.0,4.7573,4.7698,4.751,4.7698,237600.0
2005-02-11 12:00:00,7.6,7.61,7.58,7.6,83200.0,4.7698,4.7761,4.7573,4.7698,83200.0
2005-02-11 12:30:00,7.58,7.6,7.57,7.59,96800.0,4.7573,4.7698,4.751,4.7635,96800.0
2005-02-11 13:00:00,7.58,7.58,7.56,7.56,52800.0,4.7573,4.7573,4.7447,4.7447,52800.0
2005-02-11 13:30:00,7.56,7.61,7.56,7.6,92800.0,4.7447,4.7761,4.7447,4.7698,92800.0
2005-02-11 14:00:00,7.6,7.6,7.57,7.58,88000.0,4.7698,4.7698,4.751,4.7573,88000.0
2005-02-11 14:30:00,7.58,7.6,7.57,7.57,85600.0,4.7573,4.7698,4.751,4.751,85600.0
2005-02-11 15:00:00,7.57,7.59,7.56,7.57,186400.0,4.751,4.7635,4.7447,4.751,186400.0
2005-02-11 15:30:00,7.57,7.58,7.55,7.57,283200.0,4.751,4.7573,4.7384,4.751,283200.0
2005-02-14 09:30:00,7.55,7.56,7.44,7.44,477600.0,4.7384,4.7447,4.6694,4.6694,477600.0
2005-02-14 10:00:00,7.44,7.44,7.42,7.44,126400.0,4.6694,4.6694,4.6568,4.6694,126400.0
2005-02-14 10:30:00,7.44,7.44,7.41,7.43,87200.0,4.6694,4.6694,4.6506,4.6631,87200.0
2005-02-14 11:00:00,7.43,7.43,7.41,7.41,167200.0,4.6631,4.6631,4.6506,4.6506,167200.0
2005-02-14 11:30:00,7.42,7.44,7.41,7.43,124000.0,4.6568,4.6694,4.6506,4.6631,124000.0
2005-02-14 12:00:00,7.43,7.43,7.42,7.43,71200.0,4.6631,4.6631,4.6568,4.6631,71200.0
2005-02-14 12:30:00,7.43,7.43,7.42,7.42,97600.0,4.6631,4.6631,4.6568,4.6568,97600.0
2005-02-14 13:00:00,7.42,7.42,7.41,7.42,68000.0,4.6568,4.6568,4.6506,4.6568,68000.0
2005-02-14 13:30:00,7.41,7.44,7.41,7.43,130400.0,4.6506,4.6694,4.6506,4.6631,130400.0
2005-02-14 14:00:00,7.42,7.43,7.4,7.43,126400.0,4.6568,4.6631,4.6443,4.6631,126400.0
2005-02-14 14:30:00,7.43,7.45,7.43,7.45,120800.0,4.6631,4.6757,4.6631,4.6757,120800.0
2005-02-14 15:00:00,7.45,7.45,7.42,7.42,228000.0,4.6757,4.6757,4.6568,4.6568,228000.0
2005-02-14 15:30:00,7.43,7.45,7.42,7.44,376000.0,4.6631,4.6757,4.6568,4.6694,376000.0
2005-02-15 09:30:00,7.44,7.45,7.38,7.4,324000.0,4.6694,4.6757,4.6317,4.6443,324000.0
2005-02-15 10:00:00,7.4,7.41,7.4,7.41,153600.0,4.6443,4.6506,4.6443,4.6506,153600.0
2005-02-15 10:30:00,7.41,7.43,7.4,7.43,179200.0,4.6506,4.6631,4.6443,4.6631,179200.0
2005-02-15 11:00:00,7.43,7.46,7.43,7.46,143200.0,4.6631,4.6819,4.6631,4.6819,143200.0
2005-02-15 11:30:00,7.46,7.46,7.42,7.42,108000.0,4.6819,4.6819,4.6568,4.6568,108000.0
2005-02-15 12:00:00,7.42,7.42,7.39,7.39,162400.0,4.6568,4.6568,4.638,4.638,162400.0
2005-02-15 12:30:00,7.39,7.39,7.37,7.37,159200.0,4.638,4.638,4.6255,4.6255,159200.0
2005-02-15 13:00:00,7.36,7.37,7.35,7.35,205600.0,4.6192,4.6255,4.6129,4.6129,205600.0
2005-02-15 13:30:00,7.35,7.35,7.31,7.31,612000.0,4.6129,4.6129,4.5878,4.5878,612000.0
2005-02-15 14:00:00,7.31,7.32,7.31,7.32,248800.0,4.5878,4.5941,4.5878,4.5941,248800.0
2005-02-15 14:30:00,7.32,7.33,7.31,7.32,177600.0,4.5941,4.6004,4.5878,4.5941,177600.0
2005-02-15 15:00:00,7.32,7.33,7.31,7.32,324000.0,4.5941,4.6004,4.5878,4.5941,324000.0
2005-02-15 15:30:00,7.32,7.35,7.32,7.33,523200.0,4.5941,4.6129,4.5941,4.6004,523200.0
2005-02-16 09:30:00,7.38,7.38,7.29,7.31,484800.0,4.6558,4.6558,4.599,4.6117,484800.0
2005-02-16 10:00:00,7.31,7.48,7.31,7.43,630400.0,4.6117,4.7189,4.6117,4.6874,630400.0
2005-02-16 10:30:00,7.43,7.45,7.31,7.36,669600.0,4.6874,4.7,4.6117,4.6432,669600.0
2005-02-16 11:00:00,7.36,7.43,7.36,7.42,296800.0,4.6432,4.6874,4.6432,4.6811,296800.0
2005-02-16 11:30:00,7.42,7.47,7.4,7.47,269600.0,4.6811,4.7126,4.6684,4.7126,269600.0
2005-02-16 12:00:00,7.47,7.47,7.44,7.45,222400.0,4.7126,4.7126,4.6937,4.7,222400.0
2005-02-16 12:30:00,7.45,7.45,7.43,7.45,236800.0,4.7,4.7,4.6874,4.7,236800.0
2005-02-16 13:00:00,7.44,7.44,7.41,7.42,172800.0,4.6937,4.6937,4.6748,4.6811,172800.0
2005-02-16 13:30:00,7.41,7.42,7.38,7.4,210400.0,4.6748,4.6811,4.6558,4.6684,210400.0
2005-02-16 14:00:00,7.4,7.44,7.4,7.44,177600.0,4.6684,4.6937,4.6684,4.6937,177600.0
2005-02-16 14:30:00,7.44,7.45,7.43,7.44,185600.0,4.6937,4.7,4.6874,4.6937,185600.0
2005-02-16 15:00:00,7.45,7.45,7.43,7.45,161600.0,4.7,4.7,4.6874,4.7,161600.0
2005-02-16 15:30:00,7.45,7.45,7.42,7.45,444000.0,4.7,4.7,4.6811,4.7,444000.0
2005-02-17 09:30:00,7.42,7.46,7.36,7.38,273600.0,4.6811,4.7063,4.6432,4.6558,273600.0
2005-02-17 10:00:00,7.38,7.39,7.31,7.32,303200.0,4.6558,4.6621,4.6117,4.618,303200.0
2005-02-17 10:30:00,7.32,7.33,7.25,7.33,406400.0,4.618,4.6243,4.5738,4.6243,406400.0
2005-02-17 11:00:00,7.33,7.33,7.3,7.33,136000.0,4.6243,4.6243,4.6054,4.6243,136000.0
2005-02-17 11:30:00,7.33,7.34,7.33,7.34,121600.0,4.6243,4.6306,4.6243,4.6306,121600.0
2005-02-17 12:00:00,7.34,7.37,7.34,7.36,118400.0,4.6306,4.6495,4.6306,4.6432,118400.0
2005-02-17 12:30:00,7.36,7.38,7.35,7.38,97600.0,4.6432,4.6558,4.6369,4.6558,97600.0
2005-02-17 13:00:00,7.38,7.39,7.36,7.37,105600.0,4.6558,4.6621,4.6432,4.6495,105600.0
2005-02-17 13:30:00,7.37,7.39,7.37,7.37,155200.0,4.6495,4.6621,4.6495,4.6495,155200.0
2005-02-17 14:00:00,7.37,7.39,7.36,7.39,215200.0,4.6495,4.6621,4.6432,4.6621,215200.0
2005-02-17 14:30:00,7.39,7.39,7.3,7.31,188000.0,4.6621,4.6621,4.6054,4.6117,188000.0
2005-02-17 15:00:00,7.31,7.31,7.3,7.3,252000.0,4.6117,4.6117,4.6054,4.6054,252000.0
2005-02-17 15:30:00,7.3,7.34,7.3,7.32,502400.0,4.6054,4.6306,4.6054,4.618,502400.0
2005-02-18 09:30:00,7.3,7.38,7.3,7.33,628000.0,4.6054,4.6558,4.6054,4.6243,628000.0
2005-02-18 10:00:00,7.33,7.36,7.31,7.33,138400.0,4.6243,4.6432,4.6117,4.6243,138400.0
2005-02-18 10:30:00,7.33,7.36,7.29,7.36,175200.0,4.6243,4.6432,4.599,4.6432,175200.0
2005-02-18 11:00:00,7.36,7.36,7.31,7.31,76800.0,4.6432,4.6432,4.6117,4.6117,76800.0
2005-02-18 11:30:00,7.31,7.31,7.22,7.24,252000.0,4.6117,4.6117,4.5549,4.5675,252000.0
2005-02-18 12:00:00,7.24,7.31,7.24,7.26,169600.0,4.5675,4.6117,4.5675,4.5801,169600.0
2005-02-18 12:30:00,7.26,7.29,7.26,7.28,79200.0,4.5801,4.599,4.5801,4.5927,79200.0
2005-02-18 13:00:00,7.28,7.29,7.25,7.27,96000.0,4.5927,4.599,4.5738,4.5864,96000.0
2005-02-18 13:30:00,7.27,7.27,7.26,7.27,54400.0,4.5864,4.5864,4.5801,4.5864,54400.0
2005-02-18 14:00:00,7.27,7.27,7.25,7.25,79200.0,4.5864,4.5864,4.5738,4.5738,79200.0
2005-02-18 14:30:00,7.25,7.26,7.23,7.23,159200.0,4.5738,4.5801,4.5612,4.5612,159200.0
2005-02-18 15:00:00,7.23,7.26,7.21,7.22,523200.0,4.5612,4.5801,4.5486,4.5549,523200.0
2005-02-18 15:30:00,7.22,7.22,7.18,7.22,952000.0,4.5549,4.5549,4.5297,4.5549,952000.0
2005-02-22 09:30:00,7.18,7.23,7.07,7.11,740000.0,4.5297,4.5612,4.4603,4.4855,740000.0
2005-02-22 10:00:00,7.12,7.16,7.11,7.15,396000.0,4.4918,4.517,4.4855,4.5107,396000.0
2005-02-22 10:30:00,7.14,7.14,7.11,7.12,869600.0,4.5044,4.5044,4.4855,4.4918,869600.0
2005-02-22 11:00:00,7.12,7.13,7.09,7.11,323200.0,4.4918,4.4981,4.4729,4.4855,323200.0
2005-02-22 11:30:00,7.1,7.1,7.06,7.06,314400.0,4.4792,4.4792,4.4539,4.4539,314400.0
2005-02-22 12:00:00,7.06,7.07,6.98,7.02,564000.0,4.4539,4.4603,4.4035,4.4287,564000.0
2005-02-22 12:30:00,7.02,7.09,7.01,7.07,415200.0,4.4287,4.4729,4.4224,4.4603,415200.0
2005-02-22 13:00:00,7.07,7.09,7.05,7.07,546400.0,4.4603,4.4729,4.4476,4.4603,546400.0
2005-02-22 13:30:00,7.06,7.07,7.04,7.05,304800.0,4.4539,4.4603,4.4413,4.4476,304800.0
2005-02-22 14:00:00,7.05,7.06,7.03,7.05,292800.0,4.4476,4.4539,4.435,4.4476,292800.0
2005-02-22 14:30:00,7.05,7.07,7.05,7.06,376800.0,4.4476,4.4603,4.4476,4.4539,376800.0
2005-02-22 15:00:00,7.06,7.06,7.03,7.05,669600.0,4.4539,4.4539,4.435,4.4476,669600.0
2005-02-22 15:30:00,7.05,7.07,7.04,7.06,1105600.0,4.4476,4.4603,4.4413,4.4539,1105600.0
2005-02-23 09:30:00,7.07,7.14,7.02,7.11,442400.0,4.4603,4.5044,4.4287,4.4855,442400.0
2005-02-23 10:00:00,7.11,7.12,7.06,7.07,115200.0,4.4855,4.4918,4.4539,4.4603,115200.0
2005-02-23 10:30:00,7.07,7.08,7.04,7.05,404800.0,4.4603,4.4666,4.4413,4.4476,404800.0
2005-02-23 11:00:00,7.05,7.07,7.04,7.06,588800.0,4.4476,4.4603,4.4413,4.4539,588800.0
2005-02-23 11:30:00,7.06,7.07,7.03,7.04,135200.0,4.4539,4.4603,4.435,4.4413,135200.0
2005-02-23 12:00:00,7.04,7.05,7.02,7.04,256000.0,4.4413,4.4476,4.4287,4.4413,256000.0
2005-02-23 12:30:00,7.03,7.04,7.02,7.02,117600.0,4.435,4.4413,4.4287,4.4287,117600.0
2005-02-23 13:00:00,7.03,7.05,7.02,7.03,104000.0,4.435,4.4476,4.4287,4.435,104000.0
2005-02-23 13:30:00,7.02,7.05,7.02,7.05,136000.0,4.4287,4.4476,4.4287,4.4476,136000.0
2005-02-23 14:00:00,7.05,7.08,7.04,7.07,262400.0,4.4476,4.4666,4.4413,4.4603,262400.0
2005-02-23 14:30:00,7.07,7.09,7.05,7.08,182400.0,4.4603,4.4729,4.4476,4.4666,182400.0
2005-02-23 15:00:00,7.08,7.08,7.05,7.08,120800.0,4.4666,4.4666,4.4476,4.4666,120800.0
2005-02-23 15:30:00,7.08,7.08,7.04,7.04,614400.0,4.4666,4.4666,4.4413,4.4413,614400.0
2005-02-24 09:30:00,7.06,7.09,6.96,7.02,424800.0,4.4539,4.4729,4.3909,4.4287,424800.0
2005-02-24 10:00:00,7.03,7.12,7.0,7.12,448000.0,4.435,4.4918,4.4161,4.4918,448000.0
2005-02-24 10:30:00,7.11,7.2,7.11,7.12,591200.0,4.4855,4.5423,4.4855,4.4918,591200.0
2005-02-24 11:00:00,7.12,7.17,7.12,7.16,269600.0,4.4918,4.5233,4.4918,4.517,269600.0
2005-02-24 11:30:00,7.15,7.2,7.14,7.17,300800.0,4.5107,4.5423,4.5044,4.5233,300800.0
2005-02-24 12:00:00,7.17,7.17,7.15,7.16,67200.0,4.5233,4.5233,4.5107,4.517,67200.0
2005-02-24 12:30:00,7.16,7.17,7.14,7.14,120800.0,4.517,4.5233,4.5044,4.5044,120800.0
2005-02-24 13:00:00,7.14,7.16,7.14,7.16,129600.0,4.5044,4.517,4.5044,4.517,129600.0
2005-02-24 13:30:00,7.16,7.21,7.16,7.18,117600.0,4.517,4.5486,4.517,4.5297,117600.0
2005-02-24 14:00:00,7.18,7.24,7.18,7.23,248800.0,4.5297,4.5675,4.5297,4.5612,248800.0
2005-02-24 14:30:00,7.23,7.25,7.18,7.19,425600.0,4.5612,4.5738,4.5297,4.536,425600.0
2005-02-24 15:00:00,7.19,7.22,7.18,7.2,137600.0,4.536,4.5549,4.5297,4.5423,137600.0
2005-02-24 15:30:00,7.2,7.21,7.16,7.21,871200.0,4.5423,4.5486,4.517,4.5486,871200.0
2005-02-25 09:30:00,7.21,7.23,7.19,7.22,143200.0,4.5486,4.5612,4.536,4.5549,143200.0
2005-02-25 10:00:00,7.22,7.22,7.16,7.21,107200.0,4.5549,4.5549,4.517,4.5486,107200.0
2005-02-25 10:30:00,7.22,7.26,7.21,7.26,120800.0,4.5549,4.5801,4.5486,4.5801,120800.0
2005-02-25 11:00:00,7.26,7.28,7.23,7.26,112000.0,4.5801,4.5927,4.5612,4.5801,112000.0
2005-02-25 11:30:00,7.26,7.32,7.26,7.29,149600.0,4.5801,4.618,4.5801,4.599,149600.0
2005-02-25 12:00:00,7.29,7.32,7.29,7.31,152000.0,4.599,4.618,4.599,4.6117,152000.0
2005-02-25 12:30:00,7.31,7.35,7.31,7.34,255200.0,4.6117,4.6369,4.6117,4.6306,255200.0
2005-02-25 13:00:00,7.34,7.37,7.3,7.3,130400.0,4.6306,4.6495,4.6054,4.6054,130400.0
2005-02-25 13:30:00,7.31,7.35,7.3,7.34,72000.0,4.6117,4.6369,4.6054,4.6306,72000.0
2005-02-25 14:00:00,7.34,7.37,7.34,7.34,192800.0,4.6306,4.6495,4.6306,4.6306,192800.0
2005-02-25 14:30:00,7.34,7.36,7.33,7.34,200000.0,4.6306,4.6432,4.6243,4.6306,200000.0
2005-02-25 15:00:00,7.33,7.34,7.31,7.31,184800.0,4.6243,4.6306,4.6117,4.6117,184800.0
2005-02-25 15:30:00,7.31,7.35,7.31,7.34,580800.0,4.6117,4.6369,4.6117,4.6306,580800.0
2005-02-28 09:30:00,7.38,7.39,7.34,7.38,583200.0,4.6558,4.6621,4.6306,4.6558,583200.0
2005-02-28 10:00:00,7.38,7.39,7.37,7.38,175200.0,4.6558,4.6621,4.6495,4.6558,175200.0
2005-02-28 10:30:00,7.38,7.38,7.36,7.37,204000.0,4.6558,4.6558,4.6432,4.6495,204000.0
2005-02-28 11:00:00,7.37,7.37,7.34,7.35,215200.0,4.6495,4.6495,4.6306,4.6369,215200.0
2005-02-28 11:30:00,7.35,7.37,7.34,7.36,216000.0,4.6369,4.6495,4.6306,4.6432,216000.0
2005-02-28 12:00:00,7.36,7.36,7.29,7.29,238400.0,4.6432,4.6432,4.599,4.599,238400.0
2005-02-28 12:30:00,7.29,7.3,7.26,7.26,131200.0,4.599,4.6054,4.5801,4.5801,131200.0
2005-02-28 13:00:00,7.26,7.27,7.23,7.24,133600.0,4.5801,4.5864,4.5612,4.5675,133600.0
2005-02-28 13:30:00,7.24,7.25,7.22,7.24,127200.0,4.5675,4.5738,4.5549,4.5675,127200.0
2005-02-28 14:00:00,7.23,7.25,7.22,7.23,110400.0,4.5612,4.5738,4.5549,4.5612,110400.0
2005-02-28 14:30:00,7.23,7.29,7.23,7.28,178400.0,4.5612,4.599,4.5612,4.5927,178400.0
2005-02-28 15:00:00,7.28,7.32,7.28,7.3,308000.0,4.5927,4.618,4.5927,4.6054,308000.0
2005-02-28 15:30:00,7.3,7.31,7.29,7.31,802400.0,4.6054,4.6117,4.599,4.6117,802400.0
2005-03-01 09:30:00,7.34,7.35,7.26,7.26,256800.0,4.6306,4.6369,4.5801,4.5801,256800.0
2005-03-01 10:00:00,7.26,7.3,7.24,7.25,339200.0,4.5801,4.6054,4.5675,4.5738,339200.0
2005-03-01 10:30:00,7.25,7.28,7.24,7.24,179200.0,4.5738,4.5927,4.5675,4.5675,179200.0
2005-03-01 11:00:00,7.25,7.25,7.2,7.21,263200.0,4.5738,4.5738,4.5423,4.5486,263200.0
2005-03-01 11:30:00,7.21,7.24,7.19,7.21,340800.0,4.5486,4.5675,4.536,4.5486,340800.0
2005-03-01 12:00:00,7.21,7.23,7.21,7.22,212000.0,4.5486,4.5612,4.5486,4.5549,212000.0
2005-03-01 12:30:00,7.22,7.23,7.22,7.22,147200.0,4.5549,4.5612,4.5549,4.5549,147200.0
2005-03-01 13:00:00,7.22,7.22,7.21,7.21,324800.0,4.5549,4.5549,4.5486,4.5486,324800.0
2005-03-01 13:30:00,7.21,7.24,7.21,7.22,303200.0,4.5486,4.5675,4.5486,4.5549,303200.0
2005-03-01 14:00:00,7.22,7.24,7.22,7.22,263200.0,4.5549,4.5675,4.5549,4.5549,263200.0
2005-03-01 14:30:00,7.22,7.22,7.21,7.22,354400.0,4.5549,4.5549,4.5486,4.5549,354400.0
2005-03-01 15:00:00,7.22,7.23,7.21,7.23,682400.0,4.5549,4.5612,4.5486,4.5612,682400.0
2005-03-01 15:30:00,7.23,7.23,7.19,7.2,1359200.0,4.5612,4.5612,4.536,4.5423,1359200.0
2005-03-02 09:30:00,7.16,7.2,7.16,7.18,175200.0,4.517,4.5423,4.517,4.5297,175200.0
2005-03-02 10:00:00,7.18,7.18,7.14,7.15,421600.0,4.5297,4.5297,4.5044,4.5107,421600.0
2005-03-02 10:30:00,7.15,7.17,7.15,7.16,236800.0,4.5107,4.5233,4.5107,4.517,236800.0
2005-03-02 11:00:00,7.16,7.24,7.15,7.22,426400.0,4.517,4.5675,4.5107,4.5549,426400.0
2005-03-02 11:30:00,7.22,7.24,7.2,7.23,284000.0,4.5549,4.5675,4.5423,4.5612,284000.0
2005-03-02 12:00:00,7.23,7.24,7.23,7.24,180000.0,4.5612,4.5675,4.5612,4.5675,180000.0
2005-03-02 12:30:00,7.24,7.26,7.23,7.26,460000.0,4.5675,4.5801,4.5612,4.5801,460000.0
2005-03-02 13:00:00,7.26,7.3,7.24,7.3,222400.0,4.5801,4.6054,4.5675,4.6054,222400.0
2005-03-02 13:30:00,7.3,7.31,7.25,7.27,417600.0,4.6054,4.6117,4.5738,4.5864,417600.0
2005-03-02 14:00:00,7.27,7.28,7.24,7.26,825600.0,4.5864,4.5927,4.5675,4.5801,825600.0
2005-03-02 14:30:00,7.26,7.27,7.23,7.25,425600.0,4.5801,4.5864,4.5612,4.5738,425600.0
2005-03-02 15:00:00,7.25,7.27,7.24,7.27,452000.0,4.5738,4.5864,4.5675,4.5864,452000.0
2005-03-02 15:30:00,7.27,7.29,7.25,7.28,592800.0,4.5864,4.599,4.5738,4.5927,592800.0
2005-03-03 09:30:00,7.29,7.32,7.25,7.27,383200.0,4.599,4.618,4.5738,4.5864,383200.0
2005-03-03 10:00:00,7.27,7.33,7.25,7.26,421600.0,4.5864,4.6243,4.5738,4.5801,421600.0
2005-03-03 10:30:00,7.25,7.26,7.24,7.25,317600.0,4.5738,4.5801,4.5675,4.5738,317600.0
2005-03-03 11:00:00,7.25,7.25,7.2,7.21,567200.0,4.5738,4.5738,4.5423,4.5486,567200.0
2005-03-03 11:30:00,7.21,7.22,7.16,7.18,476000.0,4.5486,4.5549,4.517,4.5297,476000.0
2005-03-03 12:00:00,7.18,7.2,7.16,7.18,500000.0,4.5297,4.5423,4.517,4.5297,500000.0
2005-03-03 12:30:00,7.19,7.2,7.17,7.2,320800.0,4.536,4.5423,4.5233,4.5423,320800.0
2005-03-03 13:00:00,7.2,7.23,7.19,7.21,131200.0,4.5423,4.5612,4.536,4.5486,131200.0
2005-03-03 13:30:00,7.22,7.26,7.22,7.26,284000.0,4.5549,4.5801,4.5549,4.5801,284000.0
2005-03-03 14:00:00,7.26,7.26,7.19,7.22,378400.0,4.5801,4.5801,4.536,4.5549,378400.0
2005-03-03 14:30:00,7.23,7.23,7.2,7.22,173600.0,4.5612,4.5612,4.5423,4.5549,173600.0
2005-03-03 15:00:00,7.23,7.23,7.21,7.23,130400.0,4.5612,4.5612,4.5486,4.5612,130400.0
2005-03-03 15:30:00,7.23,7.23,7.21,7.22,953600.0,4.5612,4.5612,4.5486,4.5549,953600.0
2005-03-04 09:30:00,7.25,7.32,7.25,7.29,294400.0,4.5738,4.618,4.5738,4.599,294400.0
2005-03-04 10:00:00,7.3,7.4,7.29,7.37,352800.0,4.6054,4.6684,4.599,4.6495,352800.0
2005-03-04 10:30:00,7.37,7.38,7.29,7.3,159200.0,4.6495,4.6558,4.599,4.6054,159200.0
2005-03-04 11:00:00,7.31,7.32,7.3,7.31,112000.0,4.6117,4.618,4.6054,4.6117,112000.0
2005-03-04 11:30:00,7.31,7.31,7.29,7.3,75200.0,4.6117,4.6117,4.599,4.6054,75200.0
2005-03-04 12:00:00,7.3,7.3,7.28,7.28,92800.0,4.6054,4.6054,4.5927,4.5927,92800.0
2005-03-04 12:30:00,7.28,7.33,7.27,7.32,174400.0,4.5927,4.6243,4.5864,4.618,174400.0
2005-03-04 13:00:00,7.31,7.32,7.26,7.27,83200.0,4.6117,4.618,4.5801,4.5864,83200.0
2005-03-04 13:30:00,7.26,7.29,7.24,7.29,140800.0,4.5801,4.599,4.5675,4.599,140800.0
2005-03-04 14:00:00,7.29,7.32,7.29,7.31,184000.0,4.599,4.618,4.599,4.6117,184000.0
2005-03-04 14:30:00,7.31,7.32,7.29,7.3,178400.0,4.6117,4.618,4.599,4.6054,178400.0
2005-03-04 15:00:00,7.3,7.31,7.28,7.29,124000.0,4.6054,4.6117,4.5927,4.599,124000.0
2005-03-04 15:30:00,7.28,7.28,7.24,7.25,505600.0,4.5927,4.5927,4.5675,4.5738,505600.0
2005-03-07 09:30:00,7.24,7.36,7.23,7.36,280000.0,4.5675,4.6432,4.5612,4.6432,280000.0
2005-03-07 10:00:00,7.36,7.49,7.35,7.36,323200.0,4.6432,4.7252,4.6369,4.6432,323200.0
2005-03-07 10:30:00,7.37,7.4,7.35,7.35,160000.0,4.6495,4.6684,4.6369,4.6369,160000.0
2005-03-07 11:00:00,7.35,7.39,7.35,7.39,109600.0,4.6369,4.6621,4.6369,4.6621,109600.0
2005-03-07 11:30:00,7.38,7.41,7.37,7.37,149600.0,4.6558,4.6748,4.6495,4.6495,149600.0
2005-03-07 12:00:00,7.36,7.38,7.35,7.37,104000.0,4.6432,4.6558,4.6369,4.6495,104000.0
2005-03-07 12:30:00,7.37,7.37,7.33,7.33,83200.0,4.6495,4.6495,4.6243,4.6243,83200.0
2005-03-07 13:00:00,7.33,7.34,7.32,7.32,178400.0,4.6243,4.6306,4.618,4.618,178400.0
2005-03-07 13:30:00,7.32,7.34,7.32,7.33,65600.0,4.618,4.6306,4.618,4.6243,65600.0
2005-03-07 14:00:00,7.34,7.36,7.3,7.31,146400.0,4.6306,4.6432,4.6054,4.6117,146400.0
2005-03-07 14:30:00,7.31,7.33,7.31,7.33,106400.0,4.6117,4.6243,4.6117,4.6243,106400.0
2005-03-07 15:00:00,7.33,7.33,7.31,7.32,172000.0,4.6243,4.6243,4.6117,4.618,172000.0
2005-03-07 15:30:00,7.32,7.33,7.31,7.33,301600.0,4.618,4.6243,4.6117,4.6243,301600.0
2005-03-08 09:30:00,7.32,7.38,7.3,7.35,314400.0,4.618,4.6558,4.6054,4.6369,314400.0
2005-03-08 10:00:00,7.35,7.43,7.34,7.43,466400.0,4.6369,4.6874,4.6306,4.6874,466400.0
2005-03-08 10:30:00,7.42,7.44,7.36,7.43,331200.0,4.6811,4.6937,4.6432,4.6874,331200.0
2005-03-08 11:00:00,7.43,7.45,7.42,7.44,383200.0,4.6874,4.7,4.6811,4.6937,383200.0
2005-03-08 11:30:00,7.44,7.47,7.43,7.45,242400.0,4.6937,4.7126,4.6874,4.7,242400.0
2005-03-08 12:00:00,7.45,7.48,7.43,7.48,191200.0,4.7,4.7189,4.6874,4.7189,191200.0
2005-03-08 12:30:00,7.48,7.48,7.45,7.45,188000.0,4.7189,4.7189,4.7,4.7,188000.0
2005-03-08 13:00:00,7.45,7.48,7.45,7.46,228000.0,4.7,4.7189,4.7,4.7063,228000.0
2005-03-08 13:30:00,7.46,7.47,7.42,7.43,249600.0,4.7063,4.7126,4.6811,4.6874,249600.0
2005-03-08 14:00:00,7.43,7.46,7.43,7.46,254400.0,4.6874,4.7063,4.6874,4.7063,254400.0
2005-03-08 14:30:00,7.46,7.46,7.43,7.43,304000.0,4.7063,4.7063,4.6874,4.6874,304000.0
2005-03-08 15:00:00,7.43,7.45,7.42,7.43,228800.0,4.6874,4.7,4.6811,4.6874,228800.0
2005-03-08 15:30:00,7.42,7.45,7.41,7.45,570400.0,4.6811,4.7,4.6748,4.7,570400.0
2005-03-09 09:30:00,7.43,7.46,7.38,7.4,273600.0,4.6874,4.7063,4.6558,4.6684,273600.0
2005-03-09 10:00:00,7.4,7.42,7.37,7.42,140000.0,4.6684,4.6811,4.6495,4.6811,140000.0
2005-03-09 10:30:00,7.42,7.45,7.42,7.45,174400.0,4.6811,4.7,4.6811,4.7,174400.0
2005-03-09 11:00:00,7.45,7.45,7.41,7.42,99200.0,4.7,4.7,4.6748,4.6811,99200.0
2005-03-09 11:30:00,7.43,7.43,7.41,7.41,113600.0,4.6874,4.6874,4.6748,4.6748,113600.0
2005-03-09 12:00:00,7.41,7.41,7.37,7.37,92000.0,4.6748,4.6748,4.6495,4.6495,92000.0
2005-03-09 12:30:00,7.37,7.38,7.35,7.35,61600.0,4.6495,4.6558,4.6369,4.6369,61600.0
2005-03-09 13:00:00,7.35,7.37,7.35,7.37,56800.0,4.6369,4.6495,4.6369,4.6495,56800.0
2005-03-09 13:30:00,7.37,7.39,7.36,7.39,68800.0,4.6495,4.6621,4.6432,4.6621,68800.0
2005-03-09 14:00:00,7.4,7.41,7.38,7.39,88000.0,4.6684,4.6748,4.6558,4.6621,88000.0
2005-03-09 14:30:00,7.39,7.41,7.38,7.38,87200.0,4.6621,4.6748,4.6558,4.6558,87200.0
2005-03-09 15:00:00,7.38,7.38,7.35,7.38,146400.0,4.6558,4.6558,4.6369,4.6558,146400.0
2005-03-09 15:30:00,7.38,7.38,7.32,7.34,398400.0,4.6558,4.6558,4.618,4.6306,398400.0
2005-03-10 09:30:00,7.32,7.36,7.28,7.3,304000.0,4.618,4.6432,4.5927,4.6054,304000.0
2005-03-10 10:00:00,7.29,7.3,7.23,7.24,200800.0,4.599,4.6054,4.5612,4.5675,200800.0
2005-03-10 10:30:00,7.24,7.26,7.22,7.26,184800.0,4.5675,4.5801,4.5549,4.5801,184800.0
2005-03-10 11:00:00,7.24,7.24,7.2,7.21,132800.0,4.5675,4.5675,4.5423,4.5486,132800.0
2005-03-10 11:30:00,7.21,7.24,7.19,7.2,142400.0,4.5486,4.5675,4.536,4.5423,142400.0
2005-03-10 12:00:00,7.2,7.2,7.19,7.2,92000.0,4.5423,4.5423,4.536,4.5423,92000.0
2005-03-10 12:30:00,7.21,7.24,7.21,7.24,133600.0,4.5486,4.5675,4.5486,4.5675,133600.0
2005-03-10 13:00:00,7.25,7.28,7.24,7.28,141600.0,4.5738,4.5927,4.5675,4.5927,141600.0
2005-03-10 13:30:00,7.27,7.32,7.27,7.31,128000.0,4.5864,4.618,4.5864,4.6117,128000.0
2005-03-10 14:00:00,7.3,7.31,7.28,7.29,64000.0,4.6054,4.6117,4.5927,4.599,64000.0
2005-03-10 14:30:00,7.29,7.31,7.28,7.3,63200.0,4.599,4.6117,4.5927,4.6054,63200.0
2005-03-10 15:00:00,7.28,7.29,7.26,7.29,112800.0,4.5927,4.599,4.5801,4.599,112800.0
2005-03-10 15:30:00,7.29,7.3,7.26,7.3,208000.0,4.599,4.6054,4.5801,4.6054,208000.0
2005-03-11 09:30:00,7.27,7.38,7.27,7.38,177600.0,4.5864,4.6558,4.5864,4.6558,177600.0
2005-03-11 10:00:00,7.36,7.37,7.32,7.34,62400.0,4.6432,4.6495,4.618,4.6306,62400.0
2005-03-11 10:30:00,7.35,7.35,7.22,7.23,231200.0,4.6369,4.6369,4.5549,4.5612,231200.0
2005-03-11 11:00:00,7.23,7.24,7.19,7.23,223200.0,4.5612,4.5675,4.536,4.5612,223200.0
2005-03-11 11:30:00,7.23,7.24,7.21,7.24,71200.0,4.5612,4.5675,4.5486,4.5675,71200.0
2005-03-11 12:00:00,7.24,7.24,7.2,7.22,96800.0,4.5675,4.5675,4.5423,4.5549,96800.0
2005-03-11 12:30:00,7.22,7.22,7.19,7.19,120000.0,4.5549,4.5549,4.536,4.536,120000.0
2005-03-11 13:00:00,7.2,7.21,7.19,7.19,104800.0,4.5423,4.5486,4.536,4.536,104800.0
2005-03-11 13:30:00,7.19,7.2,7.15,7.16,243200.0,4.536,4.5423,4.5107,4.517,243200.0
2005-03-11 14:00:00,7.16,7.21,7.16,7.2,92000.0,4.517,4.5486,4.517,4.5423,92000.0
2005-03-11 14:30:00,7.2,7.22,7.18,7.21,128800.0,4.5423,4.5549,4.5297,4.5486,128800.0
2005-03-11 15:00:00,7.2,7.21,7.16,7.21,196800.0,4.5423,4.5486,4.517,4.5486,196800.0
2005-03-11 15:30:00,7.21,7.23,7.19,7.22,226400.0,4.5486,4.5612,4.536,4.5549,226400.0
2005-03-14 09:30:00,7.23,7.25,7.16,7.16,308800.0,4.5612,4.5738,4.517,4.517,308800.0
2005-03-14 10:00:00,7.15,7.16,7.14,7.16,184800.0,4.5107,4.517,4.5044,4.517,184800.0
2005-03-14 10:30:00,7.15,7.18,7.14,7.15,132000.0,4.5107,4.5297,4.5044,4.5107,132000.0
2005-03-14 11:00:00,7.15,7.16,7.13,7.14,125600.0,4.5107,4.517,4.4981,4.5044,125600.0
2005-03-14 11:30:00,7.14,7.14,7.13,7.14,175200.0,4.5044,4.5044,4.4981,4.5044,175200.0
2005-03-14 12:00:00,7.13,7.16,7.13,7.14,98400.0,4.4981,4.517,4.4981,4.5044,98400.0
2005-03-14 12:30:00,7.14,7.14,7.11,7.11,261600.0,4.5044,4.5044,4.4855,4.4855,261600.0
2005-03-14 13:00:00,7.11,7.12,7.09,7.09,247200.0,4.4855,4.4918,4.4729,4.4729,247200.0
2005-03-14 13:30:00,7.09,7.11,7.08,7.11,123200.0,4.4729,4.4855,4.4666,4.4855,123200.0
2005-03-14 14:00:00,7.11,7.13,7.11,7.13,112800.0,4.4855,4.4981,4.4855,4.4981,112800.0
2005-03-14 14:30:00,7.12,7.16,7.12,7.14,134400.0,4.4918,4.517,4.4918,4.5044,134400.0
2005-03-14 15:00:00,7.15,7.17,7.14,7.16,224800.0,4.5107,4.5233,4.5044,4.517,224800.0
2005-03-14 15:30:00,7.16,7.19,7.15,7.17,268800.0,4.517,4.536,4.5107,4.5233,268800.0
2005-03-15 09:30:00,7.2,7.2,7.15,7.18,201600.0,4.5423,4.5423,4.5107,4.5297,201600.0
2005-03-15 10:00:00,7.17,7.21,7.16,7.18,168800.0,4.5233,4.5486,4.517,4.5297,168800.0
2005-03-15 10:30:00,7.18,7.21,7.16,7.21,102400.0,4.5297,4.5486,4.517,4.5486,102400.0
2005-03-15 11:00:00,7.21,7.23,7.18,7.18,79200.0,4.5486,4.5612,4.5297,4.5297,79200.0
2005-03-15 11:30:00,7.18,7.19,7.15,7.17,111200.0,4.5297,4.536,4.5107,4.5233,111200.0
2005-03-15 12:00:00,7.17,7.21,7.16,7.2,172000.0,4.5233,4.5486,4.517,4.5423,172000.0
2005-03-15 12:30:00,7.2,7.22,7.2,7.21,72800.0,4.5423,4.5549,4.5423,4.5486,72800.0
2005-03-15 13:00:00,7.21,7.21,7.17,7.17,116800.0,4.5486,4.5486,4.5233,4.5233,116800.0
2005-03-15 13:30:00,7.17,7.19,7.13,7.15,260800.0,4.5233,4.536,4.4981,4.5107,260800.0
2005-03-15 14:00:00,7.15,7.17,7.15,7.16,116800.0,4.5107,4.5233,4.5107,4.517,116800.0
2005-03-15 14:30:00,7.16,7.18,7.15,7.16,141600.0,4.517,4.5297,4.5107,4.517,141600.0
2005-03-15 15:00:00,7.16,7.18,7.15,7.17,105600.0,4.517,4.5297,4.5107,4.5233,105600.0
2005-03-15 15:30:00,7.17,7.18,7.15,7.17,315200.0,4.5233,4.5297,4.5107,4.5233,315200.0
2005-03-16 09:30:00,7.13,7.19,7.13,7.13,100000.0,4.4981,4.536,4.4981,4.4981,100000.0
2005-03-16 10:00:00,7.13,7.13,7.11,7.11,88000.0,4.4981,4.4981,4.4855,4.4855,88000.0
2005-03-16 10:30:00,7.11,7.11,7.04,7.06,104000.0,4.4855,4.4855,4.4413,4.4539,104000.0
2005-03-16 11:00:00,7.06,7.06,7.02,7.04,152000.0,4.4539,4.4539,4.4287,4.4413,152000.0
2005-03-16 11:30:00,7.04,7.05,7.02,7.04,79200.0,4.4413,4.4476,4.4287,4.4413,79200.0
2005-03-16 12:00:00,7.04,7.04,7.02,7.04,92800.0,4.4413,4.4413,4.4287,4.4413,92800.0
2005-03-16 12:30:00,7.03,7.07,7.02,7.07,131200.0,4.435,4.4603,4.4287,4.4603,131200.0
2005-03-16 13:00:00,7.07,7.08,7.06,7.07,82400.0,4.4603,4.4666,4.4539,4.4603,82400.0
2005-03-16 13:30:00,7.07,7.07,7.05,7.05,58400.0,4.4603,4.4603,4.4476,4.4476,58400.0
2005-03-16 14:00:00,7.05,7.07,7.04,7.07,191200.0,4.4476,4.4603,4.4413,4.4603,191200.0
2005-03-16 14:30:00,7.07,7.11,7.07,7.1,256000.0,4.4603,4.4855,4.4603,4.4792,256000.0
2005-03-16 15:00:00,7.1,7.15,7.09,7.13,772000.0,4.4792,4.5107,4.4729,4.4981,772000.0
2005-03-16 15:30:00,7.13,7.15,7.13,7.14,454400.0,4.4981,4.5107,4.4981,4.5044,454400.0
2005-03-17 09:30:00,7.1,7.15,7.05,7.05,597600.0,4.4792,4.5107,4.4476,4.4476,597600.0
2005-03-17 10:00:00,7.05,7.08,7.05,7.07,284800.0,4.4476,4.4666,4.4476,4.4603,284800.0
2005-03-17 10:30:00,7.07,7.1,7.06,7.1,194400.0,4.4603,4.4792,4.4539,4.4792,194400.0
2005-03-17 11:00:00,7.09,7.11,7.09,7.1,140000.0,4.4729,4.4855,4.4729,4.4792,140000.0
2005-03-17 11:30:00,7.1,7.11,7.08,7.08,156000.0,4.4792,4.4855,4.4666,4.4666,156000.0
2005-03-17 12:00:00,7.08,7.08,7.04,7.06,144000.0,4.4666,4.4666,4.4413,4.4539,144000.0
2005-03-17 12:30:00,7.07,7.08,7.06,7.07,60800.0,4.4603,4.4666,4.4539,4.4603,60800.0
2005-03-17 13:00:00,7.06,7.08,7.05,7.07,79200.0,4.4539,4.4666,4.4476,4.4603,79200.0
2005-03-17 13:30:00,7.07,7.08,7.06,7.06,128800.0,4.4603,4.4666,4.4539,4.4539,128800.0
2005-03-17 14:00:00,7.06,7.11,7.05,7.11,203200.0,4.4539,4.4855,4.4476,4.4855,203200.0
2005-03-17 14:30:00,7.11,7.11,7.09,7.11,152800.0,4.4855,4.4855,4.4729,4.4855,152800.0
2005-03-17 15:00:00,7.11,7.12,7.09,7.09,194400.0,4.4855,4.4918,4.4729,4.4729,194400.0
2005-03-17 15:30:00,7.09,7.13,7.08,7.08,478400.0,4.4729,4.4981,4.4666,4.4666,478400.0
2005-03-18 09:30:00,7.06,7.07,7.01,7.02,1114400.0,4.4539,4.4603,4.4224,4.4287,1114400.0
2005-03-18 10:00:00,7.02,7.07,7.01,7.07,212800.0,4.4287,4.4603,4.4224,4.4603,212800.0
2005-03-18 10:30:00,7.07,7.07,7.01,7.02,284800.0,4.4603,4.4603,4.4224,4.4287,284800.0
2005-03-18 11:00:00,7.03,7.05,7.02,7.03,467200.0,4.435,4.4476,4.4287,4.435,467200.0
2005-03-18 11:30:00,7.03,7.04,7.0,7.03,492000.0,4.435,4.4413,4.4161,4.435,492000.0
2005-03-18 12:00:00,7.03,7.06,7.03,7.05,562400.0,4.435,4.4539,4.435,4.4476,562400.0
2005-03-18 12:30:00,7.05,7.09,7.05,7.06,476000.0,4.4476,4.4729,4.4476,4.4539,476000.0
2005-03-18 13:00:00,7.06,7.07,7.05,7.06,222400.0,4.4539,4.4603,4.4476,4.4539,222400.0
2005-03-18 13:30:00,7.05,7.06,7.05,7.05,406400.0,4.4476,4.4539,4.4476,4.4476,406400.0
2005-03-18 14:00:00,7.05,7.12,7.05,7.11,424800.0,4.4476,4.4918,4.4476,4.4855,424800.0
2005-03-18 14:30:00,7.11,7.13,7.07,7.08,342400.0,4.4855,4.4981,4.4603,4.4666,342400.0
2005-03-18 15:00:00,7.08,7.1,7.06,7.09,432000.0,4.4666,4.4792,4.4539,4.4729,432000.0
2005-03-18 15:30:00,7.09,7.13,7.08,7.09,760000.0,4.4729,4.4981,4.4666,4.4729,760000.0
2005-03-21 09:30:00,7.12,7.13,7.04,7.12,305600.0,4.4918,4.4981,4.4413,4.4918,305600.0
2005-03-21 10:00:00,7.12,7.14,7.11,7.12,240800.0,4.4918,4.5044,4.4855,4.4918,240800.0
2005-03-21 10:30:00,7.11,7.13,7.11,7.13,315200.0,4.4855,4.4981,4.4855,4.4981,315200.0
2005-03-21 11:00:00,7.13,7.14,7.12,7.13,160800.0,4.4981,4.5044,4.4918,4.4981,160800.0
2005-03-21 11:30:00,7.13,7.14,7.13,7.14,86400.0,4.4981,4.5044,4.4981,4.5044,86400.0
2005-03-21 12:00:00,7.14,7.17,7.13,7.16,268000.0,4.5044,4.5233,4.4981,4.517,268000.0
2005-03-21 12:30:00,7.16,7.17,7.14,7.16,506400.0,4.517,4.5233,4.5044,4.517,506400.0
2005-03-21 13:00:00,7.16,7.17,7.14,7.15,340800.0,4.517,4.5233,4.5044,4.5107,340800.0
2005-03-21 13:30:00,7.16,7.17,7.15,7.15,184000.0,4.517,4.5233,4.5107,4.5107,184000.0
2005-03-21 14:00:00,7.15,7.16,7.13,7.13,242400.0,4.5107,4.517,4.4981,4.4981,242400.0
2005-03-21 14:30:00,7.13,7.16,7.13,7.16,396000.0,4.4981,4.517,4.4981,4.517,396000.0
2005-03-21 15:00:00,7.16,7.17,7.14,7.16,520000.0,4.517,4.5233,4.5044,4.517,520000.0
2005-03-21 15:30:00,7.16,7.18,7.13,7.16,680000.0,4.517,4.5297,4.4981,4.517,680000.0
2005-03-22 09:30:00,7.13,7.22,7.13,7.21,256800.0,4.4981,4.5549,4.4981,4.5486,256800.0
2005-03-22 10:00:00,7.21,7.22,7.19,7.2,100000.0,4.5486,4.5549,4.536,4.5423,100000.0
2005-03-22 10:30:00,7.21,7.24,7.2,7.2,175200.0,4.5486,4.5675,4.5423,4.5423,175200.0
2005-03-22 11:00:00,7.21,7.21,7.15,7.15,80000.0,4.5486,4.5486,4.5107,4.5107,80000.0
2005-03-22 11:30:00,7.16,7.19,7.15,7.18,525600.0,4.517,4.536,4.5107,4.5297,525600.0
2005-03-22 12:00:00,7.17,7.18,7.17,7.17,20800.0,4.5233,4.5297,4.5233,4.5233,20800.0
2005-03-22 12:30:00,7.17,7.19,7.17,7.18,47200.0,4.5233,4.536,4.5233,4.5297,47200.0
2005-03-22 13:00:00,7.18,7.24,7.18,7.24,188800.0,4.5297,4.5675,4.5297,4.5675,188800.0
2005-03-22 13:30:00,7.24,7.26,7.24,7.25,234400.0,4.5675,4.5801,4.5675,4.5738,234400.0
2005-03-22 14:00:00,7.26,7.26,7.19,7.21,242400.0,4.5801,4.5801,4.536,4.5486,242400.0
2005-03-22 14:30:00,7.21,7.23,7.13,7.17,272800.0,4.5486,4.5612,4.4981,4.5233,272800.0
2005-03-22 15:00:00,7.17,7.17,7.13,7.15,124000.0,4.5233,4.5233,4.4981,4.5107,124000.0
2005-03-22 15:30:00,7.15,7.16,7.13,7.14,174400.0,4.5107,4.517,4.4981,4.5044,174400.0
2005-03-23 09:30:00,7.17,7.23,7.08,7.12,403200.0,4.5233,4.5612,4.4666,4.4918,403200.0
2005-03-23 10:00:00,7.13,7.16,7.12,7.14,149600.0,4.4981,4.517,4.4918,4.5044,149600.0
2005-03-23 10:30:00,7.14,7.15,7.09,7.11,244000.0,4.5044,4.5107,4.4729,4.4855,244000.0
2005-03-23 11:00:00,7.1,7.11,7.07,7.08,213600.0,4.4792,4.4855,4.4603,4.4666,213600.0
2005-03-23 11:30:00,7.08,7.11,7.08,7.1,124800.0,4.4666,4.4855,4.4666,4.4792,124800.0
2005-03-23 12:00:00,7.11,7.11,7.1,7.1,150400.0,4.4855,4.4855,4.4792,4.4792,150400.0
2005-03-23 12:30:00,7.1,7.1,7.07,7.09,85600.0,4.4792,4.4792,4.4603,4.4729,85600.0
2005-03-23 13:00:00,7.1,7.1,7.09,7.09,60800.0,4.4792,4.4792,4.4729,4.4729,60800.0
2005-03-23 13:30:00,7.09,7.11,7.09,7.1,116800.0,4.4729,4.4855,4.4729,4.4792,116800.0
2005-03-23 14:00:00,7.11,7.12,7.1,7.1,88800.0,4.4855,4.4918,4.4792,4.4792,88800.0
2005-03-23 14:30:00,7.1,7.1,7.08,7.09,140000.0,4.4792,4.4792,4.4666,4.4729,140000.0
2005-03-23 15:00:00,7.09,7.11,7.09,7.11,479200.0,4.4729,4.4855,4.4729,4.4855,479200.0
2005-03-23 15:30:00,7.11,7.13,7.09,7.09,504000.0,4.4855,4.4981,4.4729,4.4729,504000.0
2005-03-24 09:30:00,7.13,7.13,7.0,7.07,422400.0,4.4981,4.4981,4.4161,4.4603,422400.0
2005-03-24 10:00:00,7.07,7.11,7.06,7.08,380000.0,4.4603,4.4855,4.4539,4.4666,380000.0
2005-03-24 10:30:00,7.09,7.12,7.09,7.11,113600.0,4.4729,4.4918,4.4729,4.4855,113600.0
2005-03-24 11:00:00,7.11,7.11,7.06,7.1,141600.0,4.4855,4.4855,4.4539,4.4792,141600.0
2005-03-24 11:30:00,7.1,7.11,7.09,7.11,45600.0,4.4792,4.4855,4.4729,4.4855,45600.0
2005-03-24 12:00:00,7.1,7.11,7.1,7.11,30400.0,4.4792,4.4855,4.4792,4.4855,30400.0
2005-03-24 12:30:00,7.11,7.13,7.11,7.12,119200.0,4.4855,4.4981,4.4855,4.4918,119200.0
2005-03-24 13:00:00,7.12,7.13,7.12,7.12,195200.0,4.4918,4.4981,4.4918,4.4918,195200.0
2005-03-24 13:30:00,7.12,7.13,7.09,7.1,232800.0,4.4918,4.4981,4.4729,4.4792,232800.0
2005-03-24 14:00:00,7.1,7.11,7.09,7.09,109600.0,4.4792,4.4855,4.4729,4.4729,109600.0
2005-03-24 14:30:00,7.09,7.11,7.09,7.1,208000.0,4.4729,4.4855,4.4729,4.4792,208000.0
2005-03-24 15:00:00,7.1,7.1,7.07,7.09,224000.0,4.4792,4.4792,4.4603,4.4729,224000.0
2005-03-24 15:30:00,7.09,7.09,7.05,7.05,276800.0,4.4729,4.4729,4.4476,4.4476,276800.0
2005-03-28 09:30:00,7.06,7.09,7.01,7.01,311200.0,4.4539,4.4729,4.4224,4.4224,311200.0
2005-03-28 10:00:00,7.01,7.06,7.01,7.06,688000.0,4.4224,4.4539,4.4224,4.4539,688000.0
2005-03-28 10:30:00,7.06,7.09,7.04,7.04,494400.0,4.4539,4.4729,4.4413,4.4413,494400.0
2005-03-28 11:00:00,7.04,7.06,7.01,7.02,381600.0,4.4413,4.4539,4.4224,4.4287,381600.0
2005-03-28 11:30:00,7.01,7.02,6.98,6.99,871200.0,4.4224,4.4287,4.4035,4.4098,871200.0
2005-03-28 12:00:00,6.99,7.01,6.98,7.01,800000.0,4.4098,4.4224,4.4035,4.4224,800000.0
2005-03-28 12:30:00,7.01,7.01,6.99,6.99,219200.0,4.4224,4.4224,4.4098,4.4098,219200.0
2005-03-28 13:00:00,6.99,7.01,6.99,7.0,365600.0,4.4098,4.4224,4.4098,4.4161,365600.0
2005-03-28 13:30:00,7.0,7.01,7.0,7.01,460000.0,4.4161,4.4224,4.4161,4.4224,460000.0
2005-03-28 14:00:00,7.0,7.0,6.99,7.0,431200.0,4.4161,4.4161,4.4098,4.4161,431200.0
2005-03-28 14:30:00,7.0,7.01,6.99,6.99,468800.0,4.4161,4.4224,4.4098,4.4098,468800.0
2005-03-28 15:00:00,6.99,7.01,6.99,7.0,831200.0,4.4098,4.4224,4.4098,4.4161,831200.0
2005-03-28 15:30:00,7.0,7.0,6.98,6.98,889600.0,4.4161,4.4161,4.4035,4.4035,889600.0
2005-03-29 09:30:00,6.98,7.02,6.97,7.0,640000.0,4.4035,4.4287,4.3972,4.4161,640000.0
2005-03-29 10:00:00,7.0,7.01,6.99,7.0,141600.0,4.4161,4.4224,4.4098,4.4161,141600.0
2005-03-29 10:30:00,7.0,7.01,6.99,7.0,249600.0,4.4161,4.4224,4.4098,4.4161,249600.0
2005-03-29 11:00:00,7.01,7.01,6.99,7.0,184800.0,4.4224,4.4224,4.4098,4.4161,184800.0
2005-03-29 11:30:00,6.99,7.0,6.99,6.99,171200.0,4.4098,4.4161,4.4098,4.4098,171200.0
2005-03-29 12:00:00,6.99,6.99,6.96,6.98,347200.0,4.4098,4.4098,4.3909,4.4035,347200.0
2005-03-29 12:30:00,6.98,7.0,6.97,6.98,396800.0,4.4035,4.4161,4.3972,4.4035,396800.0
2005-03-29 13:00:00,6.99,6.99,6.94,6.95,288000.0,4.4098,4.4098,4.3782,4.3846,288000.0
2005-03-29 13:30:00,6.95,6.96,6.93,6.93,308000.0,4.3846,4.3909,4.3719,4.3719,308000.0
2005-03-29 14:00:00,6.93,6.95,6.91,6.94,481600.0,4.3719,4.3846,4.3593,4.3782,481600.0
2005-03-29 14:30:00,6.94,6.95,6.92,6.94,455200.0,4.3782,4.3846,4.3656,4.3782,455200.0
2005-03-29 15:00:00,6.93,6.94,6.92,6.93,382400.0,4.3719,4.3782,4.3656,4.3719,382400.0
2005-03-29 15:30:00,6.93,6.95,6.92,6.95,773600.0,4.3719,4.3846,4.3656,4.3846,773600.0
2005-03-30 09:30:00,6.91,6.95,6.91,6.94,774400.0,4.3593,4.3846,4.3593,4.3782,774400.0
2005-03-30 10:00:00,6.94,6.96,6.93,6.94,480800.0,4.3782,4.3909,4.3719,4.3782,480800.0
2005-03-30 10:30:00,6.94,6.98,6.94,6.97,369600.0,4.3782,4.4035,4.3782,4.3972,369600.0
2005-03-30 11:00:00,6.97,6.98,6.96,6.96,482400.0,4.3972,4.4035,4.3909,4.3909,482400.0
2005-03-30 11:30:00,6.97,6.99,6.95,6.99,394400.0,4.3972,4.4098,4.3846,4.4098,394400.0
2005-03-30 12:00:00,6.99,7.0,6.96,6.96,131200.0,4.4098,4.4161,4.3909,4.3909,131200.0
2005-03-30 12:30:00,6.96,6.97,6.94,6.96,94400.0,4.3909,4.3972,4.3782,4.3909,94400.0
2005-03-30 13:00:00,6.96,6.96,6.94,6.94,115200.0,4.3909,4.3909,4.3782,4.3782,115200.0
2005-03-30 13:30:00,6.94,6.96,6.94,6.96,511200.0,4.3782,4.3909,4.3782,4.3909,511200.0
2005-03-30 14:00:00,6.96,6.97,6.94,6.95,302400.0,4.3909,4.3972,4.3782,4.3846,302400.0
2005-03-30 14:30:00,6.95,6.96,6.92,6.93,308800.0,4.3846,4.3909,4.3656,4.3719,308800.0
2005-03-30 15:00:00,6.93,6.95,6.93,6.94,347200.0,4.3719,4.3846,4.3719,4.3782,347200.0
2005-03-30 15:30:00,6.94,7.07,6.94,6.96,960800.0,4.3782,4.4603,4.3782,4.3909,960800.0
2005-03-31 09:30:00,6.96,7.01,6.95,7.0,265600.0,4.3909,4.4224,4.3846,4.4161,265600.0
2005-03-31 10:00:00,6.99,6.99,6.92,6.92,233600.0,4.4098,4.4098,4.3656,4.3656,233600.0
2005-03-31 10:30:00,6.93,6.94,6.92,6.93,390400.0,4.3719,4.3782,4.3656,4.3719,390400.0
2005-03-31 11:00:00,6.94,6.94,6.93,6.93,291200.0,4.3782,4.3782,4.3719,4.3719,291200.0
2005-03-31 11:30:00,6.93,6.93,6.91,6.92,513600.0,4.3719,4.3719,4.3593,4.3656,513600.0
2005-03-31 12:00:00,6.92,6.93,6.89,6.92,280000.0,4.3656,4.3719,4.3467,4.3656,280000.0
2005-03-31 12:30:00,6.92,6.94,6.91,6.94,155200.0,4.3656,4.3782,4.3593,4.3782,155200.0
2005-03-31 13:00:00,6.94,6.94,6.92,6.93,240800.0,4.3782,4.3782,4.3656,4.3719,240800.0
2005-03-31 13:30:00,6.93,6.94,6.92,6.93,208000.0,4.3719,4.3782,4.3656,4.3719,208000.0
2005-03-31 14:00:00,6.93,6.94,6.91,6.93,148800.0,4.3719,4.3782,4.3593,4.3719,148800.0
2005-03-31 14:30:00,6.93,6.93,6.91,6.93,440800.0,4.3719,4.3719,4.3593,4.3719,440800.0
2005-03-31 15:00:00,6.93,6.93,6.89,6.89,624000.0,4.3719,4.3719,4.3467,4.3467,624000.0
2005-03-31 15:30:00,6.89,6.91,6.89,6.91,420800.0,4.3467,4.3593,4.3467,4.3593,420800.0
2005-04-01 09:30:00,6.93,6.99,6.91,6.98,1680000.0,4.3719,4.4098,4.3593,4.4035,1680000.0
2005-04-01 10:00:00,6.97,6.99,6.86,6.87,896800.0,4.3972,4.4098,4.3278,4.3341,896800.0
2005-04-01 10:30:00,6.87,6.88,6.85,6.87,710400.0,4.3341,4.3404,4.3215,4.3341,710400.0
2005-04-01 11:00:00,6.86,6.89,6.85,6.86,907200.0,4.3278,4.3467,4.3215,4.3278,907200.0
2005-04-01 11:30:00,6.86,6.88,6.86,6.87,836800.0,4.3278,4.3404,4.3278,4.3341,836800.0
2005-04-01 12:00:00,6.86,6.87,6.79,6.8,1504800.0,4.3278,4.3341,4.2836,4.2899,1504800.0
2005-04-01 12:30:00,6.79,6.82,6.79,6.8,332800.0,4.2836,4.3025,4.2836,4.2899,332800.0
2005-04-01 13:00:00,6.79,6.81,6.76,6.8,1113600.0,4.2836,4.2962,4.2647,4.2899,1113600.0
2005-04-01 13:30:00,6.8,6.82,6.78,6.81,860000.0,4.2899,4.3025,4.2773,4.2962,860000.0
2005-04-01 14:00:00,6.81,6.85,6.81,6.83,1489600.0,4.2962,4.3215,4.2962,4.3088,1489600.0
2005-04-01 14:30:00,6.84,6.86,6.83,6.85,2040000.0,4.3152,4.3278,4.3088,4.3215,2040000.0
2005-04-01 15:00:00,6.85,6.9,6.84,6.9,1522400.0,4.3215,4.353,4.3152,4.353,1522400.0
2005-04-01 15:30:00,6.9,6.97,6.9,6.93,1625600.0,4.353,4.3972,4.353,4.3719,1625600.0
2005-04-04 09:30:00,6.92,6.97,6.91,6.94,228800.0,4.3656,4.3972,4.3593,4.3782,228800.0
2005-04-04 10:00:00,6.94,6.98,6.93,6.97,545600.0,4.3782,4.4035,4.3719,4.3972,545600.0
2005-04-04 10:30:00,6.97,7.04,6.96,7.0,786400.0,4.3972,4.4413,4.3909,4.4161,786400.0
2005-04-04 11:00:00,7.0,7.03,6.96,6.97,279200.0,4.4161,4.435,4.3909,4.3972,279200.0
2005-04-04 11:30:00,6.97,6.98,6.95,6.97,439200.0,4.3972,4.4035,4.3846,4.3972,439200.0
2005-04-04 12:00:00,6.97,6.97,6.96,6.96,416000.0,4.3972,4.3972,4.3909,4.3909,416000.0
2005-04-04 12:30:00,6.96,6.97,6.93,6.93,259200.0,4.3909,4.3972,4.3719,4.3719,259200.0
2005-04-04 13:00:00,6.93,6.93,6.89,6.89,643200.0,4.3719,4.3719,4.3467,4.3467,643200.0
2005-04-04 13:30:00,6.89,6.89,6.88,6.89,187200.0,4.3467,4.3467,4.3404,4.3467,187200.0
2005-04-04 14:00:00,6.89,6.9,6.88,6.89,279200.0,4.3467,4.353,4.3404,4.3467,279200.0
2005-04-04 14:30:00,6.89,6.89,6.84,6.85,645600.0,4.3467,4.3467,4.3152,4.3215,645600.0
2005-04-04 15:00:00,6.85,6.86,6.83,6.85,933600.0,4.3215,4.3278,4.3088,4.3215,933600.0
2005-04-04 15:30:00,6.85,6.88,6.84,6.87,1024000.0,4.3215,4.3404,4.3152,4.3341,1024000.0
2005-04-05 09:30:00,6.86,7.07,6.86,7.04,738400.0,4.3278,4.4603,4.3278,4.4413,738400.0
2005-04-05 10:00:00,7.04,7.07,6.97,6.98,600800.0,4.4413,4.4603,4.3972,4.4035,600800.0
2005-04-05 10:30:00,6.98,7.05,6.98,7.03,738400.0,4.4035,4.4476,4.4035,4.435,738400.0
2005-04-05 11:00:00,7.03,7.08,7.02,7.08,436800.0,4.435,4.4666,4.4287,4.4666,436800.0
2005-04-05 11:30:00,7.08,7.1,7.07,7.08,363200.0,4.4666,4.4792,4.4603,4.4666,363200.0
2005-04-05 12:00:00,7.08,7.11,7.08,7.11,166400.0,4.4666,4.4855,4.4666,4.4855,166400.0
2005-04-05 12:30:00,7.11,7.16,7.11,7.13,503200.0,4.4855,4.517,4.4855,4.4981,503200.0
2005-04-05 13:00:00,7.13,7.16,7.13,7.15,289600.0,4.4981,4.517,4.4981,4.5107,289600.0
2005-04-05 13:30:00,7.15,7.15,7.08,7.08,307200.0,4.5107,4.5107,4.4666,4.4666,307200.0
2005-04-05 14:00:00,7.09,7.1,7.04,7.1,326400.0,4.4729,4.4792,4.4413,4.4792,326400.0
2005-04-05 14:30:00,7.1,7.13,7.1,7.11,367200.0,4.4792,4.4981,4.4792,4.4855,367200.0
2005-04-05 15:00:00,7.11,7.12,7.1,7.1,290400.0,4.4855,4.4918,4.4792,4.4792,290400.0
2005-04-05 15:30:00,7.1,7.11,7.06,7.07,756800.0,4.4792,4.4855,4.4539,4.4603,756800.0
2005-04-06 09:30:00,7.06,7.11,6.97,6.98,388000.0,4.4539,4.4855,4.3972,4.4035,388000.0
2005-04-06 10:00:00,6.97,7.0,6.97,7.0,403200.0,4.3972,4.4161,4.3972,4.4161,403200.0
2005-04-06 10:30:00,7.0,7.05,6.99,7.04,616000.0,4.4161,4.4476,4.4098,4.4413,616000.0
2005-04-06 11:00:00,7.04,7.1,6.99,7.09,335200.0,4.4413,4.4792,4.4098,4.4729,335200.0
2005-04-06 11:30:00,7.1,7.11,7.03,7.03,116800.0,4.4792,4.4855,4.435,4.435,116800.0
2005-04-06 12:00:00,7.03,7.05,7.03,7.04,185600.0,4.435,4.4476,4.435,4.4413,185600.0
2005-04-06 12:30:00,7.04,7.07,7.03,7.04,128800.0,4.4413,4.4603,4.435,4.4413,128800.0
2005-04-06 13:00:00,7.04,7.05,7.03,7.03,224800.0,4.4413,4.4476,4.435,4.435,224800.0
2005-04-06 13:30:00,7.03,7.05,7.03,7.04,368800.0,4.435,4.4476,4.435,4.4413,368800.0
2005-04-06 14:00:00,7.04,7.04,7.03,7.04,104800.0,4.4413,4.4413,4.435,4.4413,104800.0
2005-04-06 14:30:00,7.04,7.04,7.03,7.03,236800.0,4.4413,4.4413,4.435,4.435,236800.0
2005-04-06 15:00:00,7.03,7.04,7.02,7.02,688000.0,4.435,4.4413,4.4287,4.4287,688000.0
2005-04-06 15:30:00,7.02,7.07,7.02,7.04,664800.0,4.4287,4.4603,4.4287,4.4413,664800.0
2005-04-07 09:30:00,7.07,7.08,6.96,6.97,426400.0,4.4603,4.4666,4.3909,4.3972,426400.0
2005-04-07 10:00:00,6.97,7.0,6.96,6.97,782400.0,4.3972,4.4161,4.3909,4.3972,782400.0
2005-04-07 10:30:00,6.97,7.01,6.94,6.98,1234400.0,4.3972,4.4224,4.3782,4.4035,1234400.0
2005-04-07 11:00:00,6.98,6.98,6.96,6.98,240800.0,4.4035,4.4035,4.3909,4.4035,240800.0
2005-04-07 11:30:00,6.98,7.03,6.97,7.02,169600.0,4.4035,4.435,4.3972,4.4287,169600.0
2005-04-07 12:00:00,7.02,7.02,6.98,6.99,164000.0,4.4287,4.4287,4.4035,4.4098,164000.0
2005-04-07 12:30:00,7.0,7.05,7.0,7.01,178400.0,4.4161,4.4476,4.4161,4.4224,178400.0
2005-04-07 13:00:00,7.01,7.04,7.0,7.04,191200.0,4.4224,4.4413,4.4161,4.4413,191200.0
2005-04-07 13:30:00,7.04,7.04,7.02,7.03,118400.0,4.4413,4.4413,4.4287,4.435,118400.0
2005-04-07 14:00:00,7.02,7.04,7.01,7.03,261600.0,4.4287,4.4413,4.4224,4.435,261600.0
2005-04-07 14:30:00,7.03,7.06,7.03,7.05,124000.0,4.435,4.4539,4.435,4.4476,124000.0
2005-04-07 15:00:00,7.05,7.07,7.04,7.04,320800.0,4.4476,4.4603,4.4413,4.4413,320800.0
2005-04-07 15:30:00,7.04,7.07,7.04,7.07,492000.0,4.4413,4.4603,4.4413,4.4603,492000.0
2005-04-08 09:30:00,7.06,7.19,6.98,7.03,695200.0,4.4539,4.536,4.4035,4.435,695200.0
2005-04-08 10:00:00,7.03,7.06,6.99,7.0,246400.0,4.435,4.4539,4.4098,4.4161,246400.0
2005-04-08 10:30:00,6.99,7.0,6.93,6.94,368000.0,4.4098,4.4161,4.3719,4.3782,368000.0
2005-04-08 11:00:00,6.94,6.97,6.93,6.96,168800.0,4.3782,4.3972,4.3719,4.3909,168800.0
2005-04-08 11:30:00,6.96,7.06,6.93,6.93,223200.0,4.3909,4.4539,4.3719,4.3719,223200.0
2005-04-08 12:00:00,6.93,7.06,6.92,6.96,200800.0,4.3719,4.4539,4.3656,4.3909,200800.0
2005-04-08 12:30:00,6.96,6.96,6.93,6.93,112000.0,4.3909,4.3909,4.3719,4.3719,112000.0
2005-04-08 13:00:00,6.92,6.96,6.92,6.96,96000.0,4.3656,4.3909,4.3656,4.3909,96000.0
2005-04-08 13:30:00,6.96,6.97,6.94,6.95,119200.0,4.3909,4.3972,4.3782,4.3846,119200.0
2005-04-08 14:00:00,6.95,6.97,6.93,6.93,150400.0,4.3846,4.3972,4.3719,4.3719,150400.0
2005-04-08 14:30:00,6.93,6.97,6.93,6.96,159200.0,4.3719,4.3972,4.3719,4.3909,159200.0
2005-04-08 15:00:00,6.96,6.97,6.92,6.93,574400.0,4.3909,4.3972,4.3656,4.3719,574400.0
2005-04-08 15:30:00,6.93,6.94,6.91,6.93,459200.0,4.3719,4.3782,4.3593,4.3719,459200.0
2005-04-11 09:30:00,6.91,6.94,6.85,6.92,266400.0,4.3593,4.3782,4.3215,4.3656,266400.0
2005-04-11 10:00:00,6.93,6.93,6.83,6.83,193600.0,4.3719,4.3719,4.3088,4.3088,193600.0
2005-04-11 10:30:00,6.83,6.86,6.83,6.83,132000.0,4.3088,4.3278,4.3088,4.3088,132000.0
2005-04-11 11:00:00,6.82,6.82,6.81,6.82,284000.0,4.3025,4.3025,4.2962,4.3025,284000.0
2005-04-11 11:30:00,6.81,6.82,6.81,6.81,622400.0,4.2962,4.3025,4.2962,4.2962,622400.0
2005-04-11 12:00:00,6.81,6.84,6.81,6.84,281600.0,4.2962,4.3152,4.2962,4.3152,281600.0
2005-04-11 12:30:00,6.84,6.88,6.84,6.87,603200.0,4.3152,4.3404,4.3152,4.3341,603200.0
2005-04-11 13:00:00,6.88,6.88,6.86,6.87,434400.0,4.3404,4.3404,4.3278,4.3341,434400.0
2005-04-11 13:30:00,6.86,6.88,6.86,6.87,236000.0,4.3278,4.3404,4.3278,4.3341,236000.0
2005-04-11 14:00:00,6.87,6.89,6.87,6.89,336800.0,4.3341,4.3467,4.3341,4.3467,336800.0
2005-04-11 14:30:00,6.89,6.9,6.88,6.89,811200.0,4.3467,4.353,4.3404,4.3467,811200.0
2005-04-11 15:00:00,6.89,6.9,6.89,6.89,190400.0,4.3467,4.353,4.3467,4.3467,190400.0
2005-04-11 15:30:00,6.89,6.91,6.88,6.89,754400.0,4.3467,4.3593,4.3404,4.3467,754400.0
2005-04-12 09:30:00,6.87,6.89,6.87,6.89,241600.0,4.3341,4.3467,4.3341,4.3467,241600.0
2005-04-12 10:00:00,6.89,6.89,6.87,6.88,303200.0,4.3467,4.3467,4.3341,4.3404,303200.0
2005-04-12 10:30:00,6.88,6.88,6.82,6.86,340800.0,4.3404,4.3404,4.3025,4.3278,340800.0
2005-04-12 11:00:00,6.86,6.86,6.83,6.83,295200.0,4.3278,4.3278,4.3088,4.3088,295200.0
2005-04-12 11:30:00,6.82,6.83,6.79,6.79,308800.0,4.3025,4.3088,4.2836,4.2836,308800.0
2005-04-12 12:00:00,6.79,6.81,6.78,6.81,200000.0,4.2836,4.2962,4.2773,4.2962,200000.0
2005-04-12 12:30:00,6.81,6.81,6.8,6.8,172000.0,4.2962,4.2962,4.2899,4.2899,172000.0
2005-04-12 13:00:00,6.8,6.82,6.8,6.82,159200.0,4.2899,4.3025,4.2899,4.3025,159200.0
2005-04-12 13:30:00,6.81,6.81,6.79,6.79,245600.0,4.2962,4.2962,4.2836,4.2836,245600.0
2005-04-12 14:00:00,6.79,6.89,6.78,6.83,649600.0,4.2836,4.3467,4.2773,4.3088,649600.0
2005-04-12 14:30:00,6.84,6.9,6.83,6.89,452800.0,4.3152,4.353,4.3088,4.3467,452800.0
2005-04-12 15:00:00,6.89,6.9,6.86,6.88,678400.0,4.3467,4.353,4.3278,4.3404,678400.0
2005-04-12 15:30:00,6.88,6.89,6.87,6.88,615200.0,4.3404,4.3467,4.3341,4.3404,615200.0
2005-04-13 09:30:00,6.74,6.77,6.56,6.62,5239200.0,4.2521,4.271,4.1385,4.1764,5239200.0
2005-04-13 10:00:00,6.62,6.62,6.51,6.59,1899200.0,4.1764,4.1764,4.107,4.1574,1899200.0
2005-04-13 10:30:00,6.59,6.67,6.59,6.62,1895200.0,4.1574,4.2079,4.1574,4.1764,1895200.0
2005-04-13 11:00:00,6.62,6.68,6.62,6.66,1256800.0,4.1764,4.2142,4.1764,4.2016,1256800.0
2005-04-13 11:30:00,6.66,6.69,6.64,6.65,771200.0,4.2016,4.2205,4.189,4.1953,771200.0
2005-04-13 12:00:00,6.65,6.65,6.62,6.63,277600.0,4.1953,4.1953,4.1764,4.1827,277600.0
2005-04-13 12:30:00,6.63,6.64,6.61,6.64,496800.0,4.1827,4.189,4.1701,4.189,496800.0
2005-04-13 13:00:00,6.64,6.64,6.58,6.58,770400.0,4.189,4.189,4.1511,4.1511,770400.0
2005-04-13 13:30:00,6.58,6.6,6.55,6.57,937600.0,4.1511,4.1637,4.1322,4.1448,937600.0
2005-04-13 14:00:00,6.57,6.59,6.56,6.57,1235200.0,4.1448,4.1574,4.1385,4.1448,1235200.0
2005-04-13 14:30:00,6.57,6.63,6.57,6.62,1436000.0,4.1448,4.1827,4.1448,4.1764,1436000.0
2005-04-13 15:00:00,6.62,6.63,6.61,6.61,1119200.0,4.1764,4.1827,4.1701,4.1701,1119200.0
2005-04-13 15:30:00,6.61,6.64,6.61,6.63,1865600.0,4.1701,4.189,4.1701,4.1827,1865600.0
2005-04-14 09:30:00,6.61,6.66,6.6,6.65,1000000.0,4.1701,4.2016,4.1637,4.1953,1000000.0
2005-04-14 10:00:00,6.65,6.65,6.58,6.6,763200.0,4.1953,4.1953,4.1511,4.1637,763200.0
2005-04-14 10:30:00,6.6,6.6,6.54,6.54,427200.0,4.1637,4.1637,4.1259,4.1259,427200.0
2005-04-14 11:00:00,6.54,6.59,6.54,6.58,379200.0,4.1259,4.1574,4.1259,4.1511,379200.0
2005-04-14 11:30:00,6.58,6.61,6.57,6.58,487200.0,4.1511,4.1701,4.1448,4.1511,487200.0
2005-04-14 12:00:00,6.58,6.59,6.57,6.58,325600.0,4.1511,4.1574,4.1448,4.1511,325600.0
2005-04-14 12:30:00,6.58,6.59,6.57,6.58,176800.0,4.1511,4.1574,4.1448,4.1511,176800.0
2005-04-14 13:00:00,6.58,6.59,6.57,6.57,499200.0,4.1511,4.1574,4.1448,4.1448,499200.0
2005-04-14 13:30:00,6.57,6.58,6.54,6.58,312000.0,4.1448,4.1511,4.1259,4.1511,312000.0
2005-04-14 14:00:00,6.58,6.61,6.57,6.6,419200.0,4.1511,4.1701,4.1448,4.1637,419200.0
2005-04-14 14:30:00,6.6,6.61,6.58,6.58,920800.0,4.1637,4.1701,4.1511,4.1511,920800.0
2005-04-14 15:00:00,6.58,6.58,6.55,6.56,835200.0,4.1511,4.1511,4.1322,4.1385,835200.0
2005-04-14 15:30:00,6.56,6.56,6.52,6.54,1173600.0,4.1385,4.1385,4.1133,4.1259,1173600.0
2005-04-15 09:30:00,6.49,6.55,6.49,6.52,822400.0,4.0944,4.1322,4.0944,4.1133,822400.0
2005-04-15 10:00:00,6.51,6.55,6.51,6.54,448800.0,4.107,4.1322,4.107,4.1259,448800.0
2005-04-15 10:30:00,6.54,6.55,6.51,6.53,557600.0,4.1259,4.1322,4.107,4.1196,557600.0
2005-04-15 11:00:00,6.52,6.53,6.48,6.48,444800.0,4.1133,4.1196,4.088,4.088,444800.0
2005-04-15 11:30:00,6.48,6.48,6.42,6.47,388800.0,4.088,4.088,4.0502,4.0817,388800.0
2005-04-15 12:00:00,6.47,6.5,6.46,6.49,198400.0,4.0817,4.1007,4.0754,4.0944,198400.0
2005-04-15 12:30:00,6.49,6.5,6.45,6.46,260800.0,4.0944,4.1007,4.0691,4.0754,260800.0
2005-04-15 13:00:00,6.46,6.49,6.45,6.47,208800.0,4.0754,4.0944,4.0691,4.0817,208800.0
2005-04-15 13:30:00,6.47,6.48,6.46,6.48,300000.0,4.0817,4.088,4.0754,4.088,300000.0
2005-04-15 14:00:00,6.48,6.5,6.44,6.45,383200.0,4.088,4.1007,4.0628,4.0691,383200.0
2005-04-15 14:30:00,6.44,6.48,6.42,6.43,634400.0,4.0628,4.088,4.0502,4.0565,634400.0
2005-04-15 15:00:00,6.43,6.44,6.4,6.42,244000.0,4.0565,4.0628,4.0376,4.0502,244000.0
2005-04-15 15:30:00,6.42,6.43,6.38,6.39,462400.0,4.0502,4.0565,4.025,4.0313,462400.0
2005-04-18 09:30:00,6.41,6.52,6.4,6.51,827200.0,4.0439,4.1133,4.0376,4.107,827200.0
2005-04-18 10:00:00,6.51,6.59,6.51,6.58,596000.0,4.107,4.1574,4.107,4.1511,596000.0
2005-04-18 10:30:00,6.57,6.61,6.54,6.6,418400.0,4.1448,4.1701,4.1259,4.1637,418400.0
2005-04-18 11:00:00,6.6,6.62,6.57,6.57,509600.0,4.1637,4.1764,4.1448,4.1448,509600.0
2005-04-18 11:30:00,6.57,6.57,6.56,6.57,290400.0,4.1448,4.1448,4.1385,4.1448,290400.0
2005-04-18 12:00:00,6.58,6.61,6.58,6.61,258400.0,4.1511,4.1701,4.1511,4.1701,258400.0
2005-04-18 12:30:00,6.61,6.66,6.61,6.65,611200.0,4.1701,4.2016,4.1701,4.1953,611200.0
2005-04-18 13:00:00,6.66,6.66,6.62,6.62,535200.0,4.2016,4.2016,4.1764,4.1764,535200.0
2005-04-18 13:30:00,6.62,6.63,6.6,6.61,253600.0,4.1764,4.1827,4.1637,4.1701,253600.0
2005-04-18 14:00:00,6.61,6.63,6.57,6.59,392800.0,4.1701,4.1827,4.1448,4.1574,392800.0
2005-04-18 14:30:00,6.59,6.6,6.55,6.59,412000.0,4.1574,4.1637,4.1322,4.1574,412000.0
2005-04-18 15:00:00,6.6,6.63,6.58,6.63,360800.0,4.1637,4.1827,4.1511,4.1827,360800.0
2005-04-18 15:30:00,6.63,6.64,6.6,6.6,876000.0,4.1827,4.189,4.1637,4.1637,876000.0
2005-04-19 09:30:00,6.66,6.66,6.52,6.55,487200.0,4.2016,4.2016,4.1133,4.1322,487200.0
2005-04-19 10:00:00,6.55,6.58,6.53,6.55,344000.0,4.1322,4.1511,4.1196,4.1322,344000.0
2005-04-19 10:30:00,6.55,6.57,6.52,6.56,324800.0,4.1322,4.1448,4.1133,4.1385,324800.0
2005-04-19 11:00:00,6.57,6.57,6.54,6.55,832800.0,4.1448,4.1448,4.1259,4.1322,832800.0
2005-04-19 11:30:00,6.55,6.56,6.54,6.55,704000.0,4.1322,4.1385,4.1259,4.1322,704000.0
2005-04-19 12:00:00,6.55,6.6,6.54,6.55,1003200.0,4.1322,4.1637,4.1259,4.1322,1003200.0
2005-04-19 12:30:00,6.54,6.56,6.54,6.54,681600.0,4.1259,4.1385,4.1259,4.1259,681600.0
2005-04-19 13:00:00,6.54,6.55,6.53,6.55,840800.0,4.1259,4.1322,4.1196,4.1322,840800.0
2005-04-19 13:30:00,6.54,6.56,6.54,6.54,427200.0,4.1259,4.1385,4.1259,4.1259,427200.0
2005-04-19 14:00:00,6.54,6.56,6.54,6.54,861600.0,4.1259,4.1385,4.1259,4.1259,861600.0
2005-04-19 14:30:00,6.54,6.56,6.54,6.55,528000.0,4.1259,4.1385,4.1259,4.1322,528000.0
2005-04-19 15:00:00,6.55,6.56,6.54,6.55,969600.0,4.1322,4.1385,4.1259,4.1322,969600.0
2005-04-19 15:30:00,6.55,6.58,6.55,6.55,939200.0,4.1322,4.1511,4.1322,4.1322,939200.0
2005-04-20 09:30:00,6.58,6.59,6.5,6.5,405600.0,4.1511,4.1574,4.1007,4.1007,405600.0
2005-04-20 10:00:00,6.51,6.54,6.5,6.54,222400.0,4.107,4.1259,4.1007,4.1259,222400.0
2005-04-20 10:30:00,6.54,6.58,6.52,6.58,307200.0,4.1259,4.1511,4.1133,4.1511,307200.0
2005-04-20 11:00:00,6.57,6.58,6.53,6.53,261600.0,4.1448,4.1511,4.1196,4.1196,261600.0
2005-04-20 11:30:00,6.53,6.56,6.53,6.55,254400.0,4.1196,4.1385,4.1196,4.1322,254400.0
2005-04-20 12:00:00,6.55,6.56,6.54,6.55,424000.0,4.1322,4.1385,4.1259,4.1322,424000.0
2005-04-20 12:30:00,6.55,6.56,6.54,6.54,407200.0,4.1322,4.1385,4.1259,4.1259,407200.0
2005-04-20 13:00:00,6.54,6.56,6.54,6.55,312000.0,4.1259,4.1385,4.1259,4.1322,312000.0
2005-04-20 13:30:00,6.55,6.55,6.52,6.53,364800.0,4.1322,4.1322,4.1133,4.1196,364800.0
2005-04-20 14:00:00,6.53,6.54,6.51,6.52,495200.0,4.1196,4.1259,4.107,4.1133,495200.0
2005-04-20 14:30:00,6.52,6.57,6.51,6.57,354400.0,4.1133,4.1448,4.107,4.1448,354400.0
2005-04-20 15:00:00,6.57,6.58,6.56,6.58,462400.0,4.1448,4.1511,4.1385,4.1511,462400.0
2005-04-20 15:30:00,6.58,6.92,6.55,6.55,672000.0,4.1511,4.3656,4.1322,4.1322,672000.0
2005-04-21 09:30:00,6.63,6.73,6.63,6.69,597600.0,4.1827,4.2458,4.1827,4.2205,597600.0
2005-04-21 10:00:00,6.68,6.69,6.62,6.64,364000.0,4.2142,4.2205,4.1764,4.189,364000.0
2005-04-21 10:30:00,6.64,6.64,6.61,6.63,240000.0,4.189,4.189,4.1701,4.1827,240000.0
2005-04-21 11:00:00,6.63,6.64,6.62,6.63,247200.0,4.1827,4.189,4.1764,4.1827,247200.0
2005-04-21 11:30:00,6.63,6.63,6.61,6.62,236000.0,4.1827,4.1827,4.1701,4.1764,236000.0
2005-04-21 12:00:00,6.62,6.63,6.61,6.62,763200.0,4.1764,4.1827,4.1701,4.1764,763200.0
2005-04-21 12:30:00,6.62,6.62,6.61,6.61,368000.0,4.1764,4.1764,4.1701,4.1701,368000.0
2005-04-21 13:00:00,6.62,6.65,6.62,6.63,175200.0,4.1764,4.1953,4.1764,4.1827,175200.0
2005-04-21 13:30:00,6.62,6.63,6.61,6.62,371200.0,4.1764,4.1827,4.1701,4.1764,371200.0
2005-04-21 14:00:00,6.63,6.64,6.61,6.63,433600.0,4.1827,4.189,4.1701,4.1827,433600.0
2005-04-21 14:30:00,6.63,6.69,6.63,6.68,917600.0,4.1827,4.2205,4.1827,4.2142,917600.0
2005-04-21 15:00:00,6.68,6.68,6.67,6.67,1033600.0,4.2142,4.2142,4.2079,4.2079,1033600.0
2005-04-21 15:30:00,6.67,6.68,6.66,6.66,2183200.0,4.2079,4.2142,4.2016,4.2016,2183200.0
2005-04-22 09:30:00,6.67,6.69,6.63,6.64,752000.0,4.2079,4.2205,4.1827,4.189,752000.0
2005-04-22 10:00:00,6.65,6.66,6.63,6.66,872000.0,4.1953,4.2016,4.1827,4.2016,872000.0
2005-04-22 10:30:00,6.66,6.67,6.65,6.66,528800.0,4.2016,4.2079,4.1953,4.2016,528800.0
2005-04-22 11:00:00,6.66,7.04,6.66,6.67,897600.0,4.2016,4.4413,4.2016,4.2079,897600.0
2005-04-22 11:30:00,6.67,6.67,6.65,6.66,1035200.0,4.2079,4.2079,4.1953,4.2016,1035200.0
2005-04-22 12:00:00,6.66,6.67,6.65,6.66,944000.0,4.2016,4.2079,4.1953,4.2016,944000.0
2005-04-22 12:30:00,6.67,6.67,6.66,6.66,1245600.0,4.2079,4.2079,4.2016,4.2016,1245600.0
2005-04-22 13:00:00,6.66,6.66,6.65,6.66,368800.0,4.2016,4.2016,4.1953,4.2016,368800.0
2005-04-22 13:30:00,6.66,6.66,6.65,6.66,328000.0,4.2016,4.2016,4.1953,4.2016,328000.0
2005-04-22 14:00:00,6.66,6.66,6.63,6.66,889600.0,4.2016,4.2016,4.1827,4.2016,889600.0
2005-04-22 14:30:00,6.66,6.67,6.65,6.66,622400.0,4.2016,4.2079,4.1953,4.2016,622400.0
2005-04-22 15:00:00,6.66,6.67,6.63,6.63,1365600.0,4.2016,4.2079,4.1827,4.1827,1365600.0
2005-04-22 15:30:00,6.63,6.67,6.52,6.65,1851200.0,4.1827,4.2079,4.1133,4.1953,1851200.0
2005-04-25 09:30:00,6.65,6.7,6.65,6.66,516000.0,4.1953,4.2268,4.1953,4.2016,516000.0
2005-04-25 10:00:00,6.67,6.73,6.66,6.71,711200.0,4.2079,4.2458,4.2016,4.2331,711200.0
2005-04-25 10:30:00,6.71,6.72,6.7,6.72,328000.0,4.2331,4.2395,4.2268,4.2395,328000.0
2005-04-25 11:00:00,6.72,6.77,6.72,6.77,526400.0,4.2395,4.271,4.2395,4.271,526400.0
2005-04-25 11:30:00,6.76,6.78,6.76,6.77,187200.0,4.2647,4.2773,4.2647,4.271,187200.0
2005-04-25 12:00:00,6.77,6.78,6.74,6.75,198400.0,4.271,4.2773,4.2521,4.2584,198400.0
2005-04-25 12:30:00,6.75,6.76,6.74,6.75,256000.0,4.2584,4.2647,4.2521,4.2584,256000.0
2005-04-25 13:00:00,6.74,6.76,6.74,6.75,156000.0,4.2521,4.2647,4.2521,4.2584,156000.0
2005-04-25 13:30:00,6.75,6.77,6.75,6.76,259200.0,4.2584,4.271,4.2584,4.2647,259200.0
2005-04-25 14:00:00,6.76,6.77,6.75,6.76,322400.0,4.2647,4.271,4.2584,4.2647,322400.0
2005-04-25 14:30:00,6.76,6.77,6.75,6.75,341600.0,4.2647,4.271,4.2584,4.2584,341600.0
2005-04-25 15:00:00,6.75,6.75,6.72,6.74,586400.0,4.2584,4.2584,4.2395,4.2521,586400.0
2005-04-25 15:30:00,6.73,6.78,6.73,6.77,584000.0,4.2458,4.2773,4.2458,4.271,584000.0
2005-04-26 09:30:00,6.76,6.77,6.71,6.72,391200.0,4.2647,4.271,4.2331,4.2395,391200.0
2005-04-26 10:00:00,6.71,6.76,6.7,6.73,661600.0,4.2331,4.2647,4.2268,4.2458,661600.0
2005-04-26 10:30:00,6.73,6.82,6.73,6.81,308800.0,4.2458,4.3025,4.2458,4.2962,308800.0
2005-04-26 11:00:00,6.81,6.81,6.77,6.79,291200.0,4.2962,4.2962,4.271,4.2836,291200.0
2005-04-26 11:30:00,6.79,6.81,6.76,6.78,288000.0,4.2836,4.2962,4.2647,4.2773,288000.0
2005-04-26 12:00:00,6.78,6.78,6.75,6.76,160000.0,4.2773,4.2773,4.2584,4.2647,160000.0
2005-04-26 12:30:00,6.76,6.76,6.74,6.75,290400.0,4.2647,4.2647,4.2521,4.2584,290400.0
2005-04-26 13:00:00,6.75,6.76,6.72,6.73,354400.0,4.2584,4.2647,4.2395,4.2458,354400.0
2005-04-26 13:30:00,6.73,6.77,6.72,6.77,195200.0,4.2458,4.271,4.2395,4.271,195200.0
2005-04-26 14:00:00,6.77,6.77,6.73,6.76,409600.0,4.271,4.271,4.2458,4.2647,409600.0
2005-04-26 14:30:00,6.76,6.78,6.72,6.73,507200.0,4.2647,4.2773,4.2395,4.2458,507200.0
2005-04-26 15:00:00,6.73,6.73,6.72,6.72,308800.0,4.2458,4.2458,4.2395,4.2395,308800.0
2005-04-26 15:30:00,6.73,6.74,6.7,6.7,1732000.0,4.2458,4.2521,4.2268,4.2268,1732000.0
2005-04-27 09:30:00,6.71,6.71,6.51,6.56,615200.0,4.2331,4.2331,4.107,4.1385,615200.0
2005-04-27 10:00:00,6.61,6.61,6.56,6.6,446400.0,4.1701,4.1701,4.1385,4.1637,446400.0
2005-04-27 10:30:00,6.6,6.71,6.6,6.71,382400.0,4.1637,4.2331,4.1637,4.2331,382400.0
2005-04-27 11:00:00,6.71,6.72,6.65,6.71,421600.0,4.2331,4.2395,4.1953,4.2331,421600.0
2005-04-27 11:30:00,6.72,6.72,6.68,6.71,181600.0,4.2395,4.2395,4.2142,4.2331,181600.0
2005-04-27 12:00:00,6.71,6.77,6.71,6.75,140800.0,4.2331,4.271,4.2331,4.2584,140800.0
2005-04-27 12:30:00,6.75,6.75,6.7,6.71,156800.0,4.2584,4.2584,4.2268,4.2331,156800.0
2005-04-27 13:00:00,6.71,6.75,6.71,6.72,95200.0,4.2331,4.2584,4.2331,4.2395,95200.0
2005-04-27 13:30:00,6.72,6.76,6.72,6.76,321600.0,4.2395,4.2647,4.2395,4.2647,321600.0
2005-04-27 14:00:00,6.76,6.8,6.75,6.77,506400.0,4.2647,4.2899,4.2584,4.271,506400.0
2005-04-27 14:30:00,6.77,6.77,6.75,6.76,495200.0,4.271,4.271,4.2584,4.2647,495200.0
2005-04-27 15:00:00,6.76,6.79,6.75,6.77,856000.0,4.2647,4.2836,4.2584,4.271,856000.0
2005-04-27 15:30:00,6.76,6.77,6.72,6.72,1141600.0,4.2647,4.271,4.2395,4.2395,1141600.0
2005-04-28 09:30:00,6.69,6.69,6.65,6.65,474400.0,4.2205,4.2205,4.1953,4.1953,474400.0
2005-04-28 10:00:00,6.65,6.7,6.65,6.67,166400.0,4.1953,4.2268,4.1953,4.2079,166400.0
2005-04-28 10:30:00,6.67,6.74,6.61,6.62,212000.0,4.2079,4.2521,4.1701,4.1764,212000.0
2005-04-28 11:00:00,6.62,6.62,6.6,6.61,148000.0,4.1764,4.1764,4.1637,4.1701,148000.0
2005-04-28 11:30:00,6.61,6.61,6.56,6.57,457600.0,4.1701,4.1701,4.1385,4.1448,457600.0
2005-04-28 12:00:00,6.57,6.59,6.56,6.59,184800.0,4.1448,4.1574,4.1385,4.1574,184800.0
2005-04-28 12:30:00,6.59,6.62,6.58,6.59,320800.0,4.1574,4.1764,4.1511,4.1574,320800.0
2005-04-28 13:00:00,6.59,6.62,6.59,6.61,216800.0,4.1574,4.1764,4.1574,4.1701,216800.0
2005-04-28 13:30:00,6.61,6.62,6.6,6.61,332000.0,4.1701,4.1764,4.1637,4.1701,332000.0
2005-04-28 14:00:00,6.61,6.61,6.57,6.57,435200.0,4.1701,4.1701,4.1448,4.1448,435200.0
2005-04-28 14:30:00,6.57,6.61,6.56,6.6,438400.0,4.1448,4.1701,4.1385,4.1637,438400.0
2005-04-28 15:00:00,6.6,6.63,6.6,6.62,604800.0,4.1637,4.1827,4.1637,4.1764,604800.0
2005-04-28 15:30:00,6.62,6.63,6.6,6.61,778400.0,4.1764,4.1827,4.1637,4.1701,778400.0
2005-04-29 09:30:00,6.63,6.66,6.58,6.61,310400.0,4.1827,4.2016,4.1511,4.1701,310400.0
2005-04-29 10:00:00,6.62,6.62,6.5,6.52,435200.0,4.1764,4.1764,4.1007,4.1133,435200.0
2005-04-29 10:30:00,6.52,6.54,6.5,6.53,418400.0,4.1133,4.1259,4.1007,4.1196,418400.0
2005-04-29 11:00:00,6.54,6.59,6.54,6.58,527200.0,4.1259,4.1574,4.1259,4.1511,527200.0
2005-04-29 11:30:00,6.58,6.59,6.56,6.57,349600.0,4.1511,4.1574,4.1385,4.1448,349600.0
2005-04-29 12:00:00,6.57,6.59,6.54,6.54,185600.0,4.1448,4.1574,4.1259,4.1259,185600.0
2005-04-29 12:30:00,6.54,6.58,6.54,6.57,168800.0,4.1259,4.1511,4.1259,4.1448,168800.0
2005-04-29 13:00:00,6.58,6.62,6.58,6.61,284000.0,4.1511,4.1764,4.1511,4.1701,284000.0
2005-04-29 13:30:00,6.6,6.62,6.59,6.61,172800.0,4.1637,4.1764,4.1574,4.1701,172800.0
2005-04-29 14:00:00,6.61,6.64,6.6,6.62,223200.0,4.1701,4.189,4.1637,4.1764,223200.0
2005-04-29 14:30:00,6.62,6.7,6.62,6.65,474400.0,4.1764,4.2268,4.1764,4.1953,474400.0
2005-04-29 15:00:00,6.65,6.7,6.65,6.69,468800.0,4.1953,4.2268,4.1953,4.2205,468800.0
2005-04-29 15:30:00,6.69,6.7,6.68,6.69,745600.0,4.2205,4.2268,4.2142,4.2205,745600.0
2005-05-02 09:30:00,6.74,6.8,6.7,6.78,485600.0,4.2521,4.2899,4.2268,4.2773,485600.0
2005-05-02 10:00:00,6.78,6.81,6.77,6.8,313600.0,4.2773,4.2962,4.271,4.2899,313600.0
2005-05-02 10:30:00,6.8,6.81,6.79,6.79,230400.0,4.2899,4.2962,4.2836,4.2836,230400.0
2005-05-02 11:00:00,6.79,6.8,6.76,6.77,154400.0,4.2836,4.2899,4.2647,4.271,154400.0
2005-05-02 11:30:00,6.77,6.77,6.75,6.76,90400.0,4.271,4.271,4.2584,4.2647,90400.0
2005-05-02 12:00:00,6.76,6.8,6.75,6.8,180000.0,4.2647,4.2899,4.2584,4.2899,180000.0
2005-05-02 12:30:00,6.8,6.81,6.79,6.8,144000.0,4.2899,4.2962,4.2836,4.2899,144000.0
2005-05-02 13:00:00,6.8,6.8,6.79,6.79,81600.0,4.2899,4.2899,4.2836,4.2836,81600.0
2005-05-02 13:30:00,6.79,6.79,6.77,6.78,266400.0,4.2836,4.2836,4.271,4.2773,266400.0
2005-05-02 14:00:00,6.78,6.78,6.73,6.73,164000.0,4.2773,4.2773,4.2458,4.2458,164000.0
2005-05-02 14:30:00,6.73,6.78,6.73,6.78,245600.0,4.2458,4.2773,4.2458,4.2773,245600.0
2005-05-02 15:00:00,6.78,6.79,6.76,6.78,189600.0,4.2773,4.2836,4.2647,4.2773,189600.0
2005-05-02 15:30:00,6.78,6.8,6.76,6.77,405600.0,4.2773,4.2899,4.2647,4.271,405600.0
2005-05-03 09:30:00,6.81,6.81,6.75,6.75,192000.0,4.2962,4.2962,4.2584,4.2584,192000.0
2005-05-03 10:00:00,6.75,6.75,6.7,6.71,163200.0,4.2584,4.2584,4.2268,4.2331,163200.0
2005-05-03 10:30:00,6.71,6.75,6.71,6.72,202400.0,4.2331,4.2584,4.2331,4.2395,202400.0
2005-05-03 11:00:00,6.72,6.73,6.72,6.72,146400.0,4.2395,4.2458,4.2395,4.2395,146400.0
2005-05-03 11:30:00,6.73,6.74,6.72,6.74,268800.0,4.2458,4.2521,4.2395,4.2521,268800.0
2005-05-03 12:00:00,6.74,6.76,6.73,6.76,187200.0,4.2521,4.2647,4.2458,4.2647,187200.0
2005-05-03 12:30:00,6.76,6.76,6.74,6.74,316800.0,4.2647,4.2647,4.2521,4.2521,316800.0
2005-05-03 13:00:00,6.74,6.74,6.74,6.74,223200.0,4.2521,4.2521,4.2521,4.2521,223200.0
2005-05-03 13:30:00,6.74,6.76,6.74,6.76,207200.0,4.2521,4.2647,4.2521,4.2647,207200.0
2005-05-03 14:00:00,6.76,6.78,6.72,6.76,368800.0,4.2647,4.2773,4.2395,4.2647,368800.0
2005-05-03 14:30:00,6.76,6.81,6.76,6.78,263200.0,4.2647,4.2962,4.2647,4.2773,263200.0
2005-05-03 15:00:00,6.78,6.78,6.73,6.77,365600.0,4.2773,4.2773,4.2458,4.271,365600.0
2005-05-03 15:30:00,6.77,6.79,6.75,6.78,1552000.0,4.271,4.2836,4.2584,4.2773,1552000.0
2005-05-04 09:30:00,6.81,6.81,6.75,6.77,528800.0,4.2962,4.2962,4.2584,4.271,528800.0
2005-05-04 10:00:00,6.78,6.84,6.77,6.83,623200.0,4.2773,4.3152,4.271,4.3088,623200.0
2005-05-04 10:30:00,6.83,6.86,6.8,6.81,444000.0,4.3088,4.3278,4.2899,4.2962,444000.0
2005-05-04 11:00:00,6.81,6.81,6.79,6.8,165600.0,4.2962,4.2962,4.2836,4.2899,165600.0
2005-05-04 11:30:00,6.79,6.8,6.78,6.78,305600.0,4.2836,4.2899,4.2773,4.2773,305600.0
2005-05-04 12:00:00,6.79,6.8,6.77,6.8,490400.0,4.2836,4.2899,4.271,4.2899,490400.0
2005-05-04 12:30:00,6.8,6.8,6.79,6.79,152800.0,4.2899,4.2899,4.2836,4.2836,152800.0
2005-05-04 13:00:00,6.79,6.81,6.79,6.81,90400.0,4.2836,4.2962,4.2836,4.2962,90400.0
2005-05-04 13:30:00,6.81,6.85,6.8,6.85,281600.0,4.2962,4.3215,4.2899,4.3215,281600.0
2005-05-04 14:00:00,6.85,6.87,6.85,6.86,539200.0,4.3215,4.3341,4.3215,4.3278,539200.0
2005-05-04 14:30:00,6.85,6.86,6.85,6.86,236800.0,4.3215,4.3278,4.3215,4.3278,236800.0
2005-05-04 15:00:00,6.86,6.87,6.85,6.85,360800.0,4.3278,4.3341,4.3215,4.3215,360800.0
2005-05-04 15:30:00,6.85,6.87,6.84,6.86,804000.0,4.3215,4.3341,4.3152,4.3278,804000.0
2005-05-05 09:30:00,6.83,6.86,6.77,6.85,684000.0,4.3088,4.3278,4.271,4.3215,684000.0
2005-05-05 10:00:00,6.85,6.88,6.83,6.84,444000.0,4.3215,4.3404,4.3088,4.3152,444000.0
2005-05-05 10:30:00,6.84,6.86,6.82,6.82,248000.0,4.3152,4.3278,4.3025,4.3025,248000.0
2005-05-05 11:00:00,6.82,6.83,6.78,6.79,172000.0,4.3025,4.3088,4.2773,4.2836,172000.0
2005-05-05 11:30:00,6.79,6.79,6.78,6.79,74400.0,4.2836,4.2836,4.2773,4.2836,74400.0
2005-05-05 12:00:00,6.79,6.81,6.79,6.8,84000.0,4.2836,4.2962,4.2836,4.2899,84000.0
2005-05-05 12:30:00,6.81,6.81,6.73,6.73,178400.0,4.2962,4.2962,4.2458,4.2458,178400.0
2005-05-05 13:00:00,6.73,6.76,6.71,6.74,384800.0,4.2458,4.2647,4.2331,4.2521,384800.0
2005-05-05 13:30:00,6.74,6.77,6.73,6.76,194400.0,4.2521,4.271,4.2458,4.2647,194400.0
2005-05-05 14:00:00,6.76,6.78,6.76,6.76,155200.0,4.2647,4.2773,4.2647,4.2647,155200.0
2005-05-05 14:30:00,6.76,6.77,6.74,6.75,216800.0,4.2647,4.271,4.2521,4.2584,216800.0
2005-05-05 15:00:00,6.75,6.78,6.74,6.76,177600.0,4.2584,4.2773,4.2521,4.2647,177600.0
2005-05-05 15:30:00,6.76,6.8,6.76,6.78,342400.0,4.2647,4.2899,4.2647,4.2773,342400.0
2005-05-06 09:30:00,6.84,6.87,6.81,6.83,417600.0,4.3152,4.3341,4.2962,4.3088,417600.0
2005-05-06 10:00:00,6.83,6.84,6.77,6.79,736000.0,4.3088,4.3152,4.271,4.2836,736000.0
2005-05-06 10:30:00,6.79,6.81,6.75,6.76,444800.0,4.2836,4.2962,4.2584,4.2647,444800.0
2005-05-06 11:00:00,6.76,6.77,6.76,6.76,132000.0,4.2647,4.271,4.2647,4.2647,132000.0
2005-05-06 11:30:00,6.76,6.77,6.72,6.73,194400.0,4.2647,4.271,4.2395,4.2458,194400.0
2005-05-06 12:00:00,6.73,6.76,6.71,6.76,220800.0,4.2458,4.2647,4.2331,4.2647,220800.0
2005-05-06 12:30:00,6.75,6.75,6.74,6.75,48000.0,4.2584,4.2584,4.2521,4.2584,48000.0
2005-05-06 13:00:00,6.74,6.8,6.74,6.79,129600.0,4.2521,4.2899,4.2521,4.2836,129600.0
2005-05-06 13:30:00,6.79,6.79,6.77,6.79,162400.0,4.2836,4.2836,4.271,4.2836,162400.0
2005-05-06 14:00:00,6.79,6.81,6.76,6.76,260000.0,4.2836,4.2962,4.2647,4.2647,260000.0
2005-05-06 14:30:00,6.76,6.78,6.74,6.76,273600.0,4.2647,4.2773,4.2521,4.2647,273600.0
2005-05-06 15:00:00,6.76,6.78,6.75,6.77,260800.0,4.2647,4.2773,4.2584,4.271,260800.0
2005-05-06 15:30:00,6.77,6.79,6.76,6.79,397600.0,4.271,4.2836,4.2647,4.2836,397600.0
2005-05-09 09:30:00,6.76,6.77,6.73,6.73,243200.0,4.2647,4.271,4.2458,4.2458,243200.0
2005-05-09 10:00:00,6.73,6.73,6.69,6.72,413600.0,4.2458,4.2458,4.2205,4.2395,413600.0
2005-05-09 10:30:00,6.72,6.75,6.72,6.75,185600.0,4.2395,4.2584,4.2395,4.2584,185600.0
2005-05-09 11:00:00,6.75,6.77,6.75,6.77,187200.0,4.2584,4.271,4.2584,4.271,187200.0
2005-05-09 11:30:00,6.77,6.79,6.77,6.78,156800.0,4.271,4.2836,4.271,4.2773,156800.0
2005-05-09 12:00:00,6.78,6.79,6.76,6.79,179200.0,4.2773,4.2836,4.2647,4.2836,179200.0
2005-05-09 12:30:00,6.8,6.8,6.78,6.79,106400.0,4.2899,4.2899,4.2773,4.2836,106400.0
2005-05-09 13:00:00,6.79,6.79,6.78,6.78,100000.0,4.2836,4.2836,4.2773,4.2773,100000.0
2005-05-09 13:30:00,6.79,6.79,6.78,6.79,211200.0,4.2836,4.2836,4.2773,4.2836,211200.0
2005-05-09 14:00:00,6.79,6.81,6.77,6.77,127200.0,4.2836,4.2962,4.271,4.271,127200.0
2005-05-09 14:30:00,6.77,6.77,6.76,6.77,222400.0,4.271,4.271,4.2647,4.271,222400.0
2005-05-09 15:00:00,6.77,6.78,6.74,6.78,308800.0,4.271,4.2773,4.2521,4.2773,308800.0
2005-05-09 15:30:00,6.78,6.84,6.78,6.84,699200.0,4.2773,4.3152,4.2773,4.3152,699200.0
2005-05-10 09:30:00,6.8,6.8,6.75,6.77,176000.0,4.2899,4.2899,4.2584,4.271,176000.0
2005-05-10 10:00:00,6.76,6.77,6.73,6.73,376000.0,4.2647,4.271,4.2458,4.2458,376000.0
2005-05-10 10:30:00,6.74,6.75,6.73,6.74,256000.0,4.2521,4.2584,4.2458,4.2521,256000.0
2005-05-10 11:00:00,6.74,6.79,6.74,6.79,212000.0,4.2521,4.2836,4.2521,4.2836,212000.0
2005-05-10 11:30:00,6.79,6.81,6.79,6.79,164800.0,4.2836,4.2962,4.2836,4.2836,164800.0
2005-05-10 12:00:00,6.79,6.82,6.79,6.8,227200.0,4.2836,4.3025,4.2836,4.2899,227200.0
2005-05-10 12:30:00,6.8,6.82,6.8,6.82,116800.0,4.2899,4.3025,4.2899,4.3025,116800.0
2005-05-10 13:00:00,6.82,6.85,6.82,6.85,306400.0,4.3025,4.3215,4.3025,4.3215,306400.0
2005-05-10 13:30:00,6.85,6.85,6.81,6.82,186400.0,4.3215,4.3215,4.2962,4.3025,186400.0
2005-05-10 14:00:00,6.82,6.83,6.81,6.81,247200.0,4.3025,4.3088,4.2962,4.2962,247200.0
2005-05-10 14:30:00,6.81,6.82,6.77,6.77,336800.0,4.2962,4.3025,4.271,4.271,336800.0
2005-05-10 15:00:00,6.77,6.82,6.76,6.81,567200.0,4.271,4.3025,4.2647,4.2962,567200.0
2005-05-10 15:30:00,6.81,6.86,6.81,6.85,868800.0,4.2962,4.3278,4.2962,4.3215,868800.0
2005-05-11 09:30:00,6.86,6.87,6.83,6.83,152000.0,4.3278,4.3341,4.3088,4.3088,152000.0
2005-05-11 10:00:00,6.83,6.85,6.8,6.81,184000.0,4.3088,4.3215,4.2899,4.2962,184000.0
2005-05-11 10:30:00,6.81,6.83,6.76,6.77,237600.0,4.2962,4.3088,4.2647,4.271,237600.0
2005-05-11 11:00:00,6.77,6.79,6.75,6.77,239200.0,4.271,4.2836,4.2584,4.271,239200.0
2005-05-11 11:30:00,6.78,6.8,6.77,6.78,89600.0,4.2773,4.2899,4.271,4.2773,89600.0
2005-05-11 12:00:00,6.78,6.82,6.75,6.8,216000.0,4.2773,4.3025,4.2584,4.2899,216000.0
2005-05-11 12:30:00,6.8,6.8,6.78,6.79,118400.0,4.2899,4.2899,4.2773,4.2836,118400.0
2005-05-11 13:00:00,6.8,6.81,6.79,6.79,134400.0,4.2899,4.2962,4.2836,4.2836,134400.0
2005-05-11 13:30:00,6.8,6.81,6.8,6.81,200000.0,4.2899,4.2962,4.2899,4.2962,200000.0
2005-05-11 14:00:00,6.81,6.91,6.81,6.9,370400.0,4.2962,4.3593,4.2962,4.353,370400.0
2005-05-11 14:30:00,6.9,6.92,6.9,6.9,265600.0,4.353,4.3656,4.353,4.353,265600.0
2005-05-11 15:00:00,6.9,6.92,6.88,6.91,202400.0,4.353,4.3656,4.3404,4.3593,202400.0
2005-05-11 15:30:00,6.91,6.94,6.9,6.93,663200.0,4.3593,4.3782,4.353,4.3719,663200.0
2005-05-12 09:30:00,6.95,6.96,6.78,6.78,366400.0,4.3846,4.3909,4.2773,4.2773,366400.0
2005-05-12 10:00:00,6.79,6.81,6.77,6.78,532000.0,4.2836,4.2962,4.271,4.2773,532000.0
2005-05-12 10:30:00,6.79,6.81,6.77,6.8,350400.0,4.2836,4.2962,4.271,4.2899,350400.0
2005-05-12 11:00:00,6.8,6.8,6.75,6.75,273600.0,4.2899,4.2899,4.2584,4.2584,273600.0
2005-05-12 11:30:00,6.75,6.76,6.74,6.76,186400.0,4.2584,4.2647,4.2521,4.2647,186400.0
2005-05-12 12:00:00,6.76,6.77,6.74,6.75,255200.0,4.2647,4.271,4.2521,4.2584,255200.0
2005-05-12 12:30:00,6.75,6.75,6.72,6.75,240800.0,4.2584,4.2584,4.2395,4.2584,240800.0
2005-05-12 13:00:00,6.74,6.82,6.73,6.74,323200.0,4.2521,4.3025,4.2458,4.2521,323200.0
2005-05-12 13:30:00,6.74,6.75,6.73,6.74,241600.0,4.2521,4.2584,4.2458,4.2521,241600.0
2005-05-12 14:00:00,6.74,6.74,6.67,6.68,893600.0,4.2521,4.2521,4.2079,4.2142,893600.0
2005-05-12 14:30:00,6.67,6.69,6.59,6.65,1067200.0,4.2079,4.2205,4.1574,4.1953,1067200.0
2005-05-12 15:00:00,6.65,6.65,6.6,6.62,501600.0,4.1953,4.1953,4.1637,4.1764,501600.0
2005-05-12 15:30:00,6.62,6.68,6.62,6.68,1556000.0,4.1764,4.2142,4.1764,4.2142,1556000.0
2005-05-13 09:30:00,6.67,6.72,6.65,6.65,309600.0,4.2079,4.2395,4.1953,4.1953,309600.0
2005-05-13 10:00:00,6.65,6.69,6.61,6.67,342400.0,4.1953,4.2205,4.1701,4.2079,342400.0
2005-05-13 10:30:00,6.67,6.7,6.65,6.68,246400.0,4.2079,4.2268,4.1953,4.2142,246400.0
2005-05-13 11:00:00,6.68,6.69,6.66,6.67,364000.0,4.2142,4.2205,4.2016,4.2079,364000.0
2005-05-13 11:30:00,6.67,6.71,6.67,6.71,248000.0,4.2079,4.2331,4.2079,4.2331,248000.0
2005-05-13 12:00:00,6.71,6.71,6.68,6.68,272000.0,4.2331,4.2331,4.2142,4.2142,272000.0
2005-05-13 12:30:00,6.69,6.69,6.67,6.68,126400.0,4.2205,4.2205,4.2079,4.2142,126400.0
2005-05-13 13:00:00,6.68,6.68,6.64,6.64,220800.0,4.2142,4.2142,4.189,4.189,220800.0
2005-05-13 13:30:00,6.64,6.66,6.62,6.65,217600.0,4.189,4.2016,4.1764,4.1953,217600.0
2005-05-13 14:00:00,6.64,6.64,6.6,6.61,269600.0,4.189,4.189,4.1637,4.1701,269600.0
2005-05-13 14:30:00,6.61,6.61,6.56,6.59,504000.0,4.1701,4.1701,4.1385,4.1574,504000.0
2005-05-13 15:00:00,6.58,6.61,6.57,6.59,500000.0,4.1511,4.1701,4.1448,4.1574,500000.0
2005-05-13 15:30:00,6.6,6.63,6.59,6.62,1000800.0,4.1637,4.1827,4.1574,4.1764,1000800.0
2005-05-16 09:30:00,6.65,6.69,6.63,6.66,144000.0,4.1953,4.2205,4.1827,4.2016,144000.0
2005-05-16 10:00:00,6.66,6.71,6.66,6.71,140800.0,4.2016,4.2331,4.2016,4.2331,140800.0
2005-05-16 10:30:00,6.71,6.75,6.7,6.73,225600.0,4.2331,4.2584,4.2268,4.2458,225600.0
2005-05-16 11:00:00,6.73,6.73,6.7,6.7,148800.0,4.2458,4.2458,4.2268,4.2268,148800.0
2005-05-16 11:30:00,6.7,6.73,6.7,6.73,120800.0,4.2268,4.2458,4.2268,4.2458,120800.0
2005-05-16 12:00:00,6.73,6.74,6.72,6.73,120800.0,4.2458,4.2521,4.2395,4.2458,120800.0
2005-05-16 12:30:00,6.73,6.74,6.72,6.73,120800.0,4.2458,4.2521,4.2395,4.2458,120800.0
2005-05-16 13:00:00,6.73,6.76,6.73,6.75,79200.0,4.2458,4.2647,4.2458,4.2584,79200.0
2005-05-16 13:30:00,6.75,6.77,6.75,6.76,120800.0,4.2584,4.271,4.2584,4.2647,120800.0
2005-05-16 14:00:00,6.76,6.76,6.75,6.75,94400.0,4.2647,4.2647,4.2584,4.2584,94400.0
2005-05-16 14:30:00,6.75,6.76,6.75,6.75,124000.0,4.2584,4.2647,4.2584,4.2584,124000.0
2005-05-16 15:00:00,6.75,6.77,6.75,6.77,149600.0,4.2584,4.271,4.2584,4.271,149600.0
2005-05-16 15:30:00,6.77,6.77,6.75,6.77,631200.0,4.271,4.271,4.2584,4.271,631200.0
2005-05-17 09:30:00,6.77,6.78,6.7,6.77,397600.0,4.271,4.2773,4.2268,4.271,397600.0
2005-05-17 10:00:00,6.78,6.78,6.76,6.77,179200.0,4.2773,4.2773,4.2647,4.271,179200.0
2005-05-17 10:30:00,6.76,6.79,6.76,6.79,118400.0,4.2647,4.2836,4.2647,4.2836,118400.0
2005-05-17 11:00:00,6.79,6.8,6.77,6.78,174400.0,4.2836,4.2899,4.271,4.2773,174400.0
2005-05-17 11:30:00,6.78,6.79,6.76,6.78,172800.0,4.2773,4.2836,4.2647,4.2773,172800.0
2005-05-17 12:00:00,6.78,6.78,6.77,6.78,32800.0,4.2773,4.2773,4.271,4.2773,32800.0
2005-05-17 12:30:00,6.78,6.78,6.76,6.78,122400.0,4.2773,4.2773,4.2647,4.2773,122400.0
2005-05-17 13:00:00,6.78,6.78,6.77,6.78,136800.0,4.2773,4.2773,4.271,4.2773,136800.0
2005-05-17 13:30:00,6.78,6.78,6.77,6.78,115200.0,4.2773,4.2773,4.271,4.2773,115200.0
2005-05-17 14:00:00,6.78,6.8,6.78,6.78,116000.0,4.2773,4.2899,4.2773,4.2773,116000.0
2005-05-17 14:30:00,6.79,6.82,6.78,6.8,272000.0,4.2836,4.3025,4.2773,4.2899,272000.0
2005-05-17 15:00:00,6.8,6.82,6.8,6.81,276000.0,4.2899,4.3025,4.2899,4.2962,276000.0
2005-05-17 15:30:00,6.81,6.84,6.81,6.83,431200.0,4.2962,4.3152,4.2962,4.3088,431200.0
2005-05-18 09:30:00,6.84,6.84,6.76,6.79,415200.0,4.3152,4.3152,4.2647,4.2836,415200.0
2005-05-18 10:00:00,6.79,6.82,6.78,6.8,413600.0,4.2836,4.3025,4.2773,4.2899,413600.0
2005-05-18 10:30:00,6.81,6.83,6.81,6.82,625600.0,4.2962,4.3088,4.2962,4.3025,625600.0
2005-05-18 11:00:00,6.82,6.86,6.82,6.84,466400.0,4.3025,4.3278,4.3025,4.3152,466400.0
2005-05-18 11:30:00,6.84,6.88,6.83,6.88,505600.0,4.3152,4.3404,4.3088,4.3404,505600.0
2005-05-18 12:00:00,6.88,6.9,6.87,6.88,562400.0,4.3404,4.353,4.3341,4.3404,562400.0
2005-05-18 12:30:00,6.88,6.93,6.88,6.93,200000.0,4.3404,4.3719,4.3404,4.3719,200000.0
2005-05-18 13:00:00,6.93,6.94,6.91,6.92,181600.0,4.3719,4.3782,4.3593,4.3656,181600.0
2005-05-18 13:30:00,6.92,6.95,6.92,6.93,180800.0,4.3656,4.3846,4.3656,4.3719,180800.0
2005-05-18 14:00:00,6.93,6.95,6.93,6.95,122400.0,4.3719,4.3846,4.3719,4.3846,122400.0
2005-05-18 14:30:00,6.94,6.95,6.94,6.95,284000.0,4.3782,4.3846,4.3782,4.3846,284000.0
2005-05-18 15:00:00,6.95,6.96,6.93,6.95,424000.0,4.3846,4.3909,4.3719,4.3846,424000.0
2005-05-18 15:30:00,6.96,6.96,6.93,6.95,500800.0,4.3909,4.3909,4.3719,4.3846,500800.0
2005-05-19 09:30:00,6.96,7.01,6.96,7.01,192800.0,4.3909,4.4224,4.3909,4.4224,192800.0
2005-05-19 10:00:00,7.01,7.03,7.0,7.01,243200.0,4.4224,4.435,4.4161,4.4224,243200.0
2005-05-19 10:30:00,7.01,7.01,6.96,7.01,394400.0,4.4224,4.4224,4.3909,4.4224,394400.0
2005-05-19 11:00:00,7.01,7.02,7.0,7.01,181600.0,4.4224,4.4287,4.4161,4.4224,181600.0
2005-05-19 11:30:00,7.01,7.02,6.99,7.0,159200.0,4.4224,4.4287,4.4098,4.4161,159200.0
2005-05-19 12:00:00,7.0,7.01,6.96,7.01,252000.0,4.4161,4.4224,4.3909,4.4224,252000.0
2005-05-19 12:30:00,7.01,7.05,7.0,7.04,157600.0,4.4224,4.4476,4.4161,4.4413,157600.0
2005-05-19 13:00:00,7.04,7.07,7.04,7.07,204000.0,4.4413,4.4603,4.4413,4.4603,204000.0
2005-05-19 13:30:00,7.07,7.08,7.06,7.07,174400.0,4.4603,4.4666,4.4539,4.4603,174400.0
2005-05-19 14:00:00,7.07,7.09,7.07,7.08,268000.0,4.4603,4.4729,4.4603,4.4666,268000.0
2005-05-19 14:30:00,7.08,7.08,7.05,7.07,362400.0,4.4666,4.4666,4.4476,4.4603,362400.0
2005-05-19 15:00:00,7.07,7.1,7.06,7.08,314400.0,4.4603,4.4792,4.4539,4.4666,314400.0
2005-05-19 15:30:00,7.08,7.09,7.06,7.07,655200.0,4.4666,4.4729,4.4539,4.4603,655200.0
2005-05-20 09:30:00,7.04,7.08,7.02,7.02,756800.0,4.4413,4.4666,4.4287,4.4287,756800.0
2005-05-20 10:00:00,7.02,7.04,6.97,7.0,270400.0,4.4287,4.4413,4.3972,4.4161,270400.0
2005-05-20 10:30:00,6.99,7.01,6.96,6.96,212000.0,4.4098,4.4224,4.3909,4.3909,212000.0
2005-05-20 11:00:00,6.96,6.97,6.95,6.97,130400.0,4.3909,4.3972,4.3846,4.3972,130400.0
2005-05-20 11:30:00,6.97,7.01,6.97,7.0,219200.0,4.3972,4.4224,4.3972,4.4161,219200.0
2005-05-20 12:00:00,7.0,7.0,6.98,7.0,217600.0,4.4161,4.4161,4.4035,4.4161,217600.0
2005-05-20 12:30:00,7.0,7.02,6.98,7.02,172000.0,4.4161,4.4287,4.4035,4.4287,172000.0
2005-05-20 13:00:00,7.01,7.02,6.98,6.99,111200.0,4.4224,4.4287,4.4035,4.4098,111200.0
2005-05-20 13:30:00,6.99,7.02,6.99,7.0,75200.0,4.4098,4.4287,4.4098,4.4161,75200.0
2005-05-20 14:00:00,7.0,7.04,7.0,7.03,84800.0,4.4161,4.4413,4.4161,4.435,84800.0
2005-05-20 14:30:00,7.03,7.06,7.02,7.05,237600.0,4.435,4.4539,4.4287,4.4476,237600.0
2005-05-20 15:00:00,7.04,7.06,7.03,7.06,163200.0,4.4413,4.4539,4.435,4.4539,163200.0
2005-05-20 15:30:00,7.06,7.07,7.03,7.04,413600.0,4.4539,4.4603,4.435,4.4413,413600.0
2005-05-23 09:30:00,7.14,7.17,7.09,7.16,712000.0,4.5044,4.5233,4.4729,4.517,712000.0
2005-05-23 10:00:00,7.16,7.16,7.15,7.15,570400.0,4.517,4.517,4.5107,4.5107,570400.0
2005-05-23 10:30:00,7.15,7.18,7.15,7.16,220800.0,4.5107,4.5297,4.5107,4.517,220800.0
2005-05-23 11:00:00,7.16,7.17,7.15,7.15,305600.0,4.517,4.5233,4.5107,4.5107,305600.0
2005-05-23 11:30:00,7.15,7.17,7.15,7.16,124800.0,4.5107,4.5233,4.5107,4.517,124800.0
2005-05-23 12:00:00,7.16,7.16,7.13,7.13,162400.0,4.517,4.517,4.4981,4.4981,162400.0
2005-05-23 12:30:00,7.13,7.14,7.1,7.1,104000.0,4.4981,4.5044,4.4792,4.4792,104000.0
2005-05-23 13:00:00,7.1,7.12,7.09,7.09,411200.0,4.4792,4.4918,4.4729,4.4729,411200.0
2005-05-23 13:30:00,7.1,7.13,7.09,7.11,224000.0,4.4792,4.4981,4.4729,4.4855,224000.0
2005-05-23 14:00:00,7.12,7.15,7.11,7.14,136800.0,4.4918,4.5107,4.4855,4.5044,136800.0
2005-05-23 14:30:00,7.14,7.17,7.14,7.16,407200.0,4.5044,4.5233,4.5044,4.517,407200.0
2005-05-23 15:00:00,7.16,7.16,7.15,7.15,279200.0,4.517,4.517,4.5107,4.5107,279200.0
2005-05-23 15:30:00,7.16,7.17,7.13,7.15,293600.0,4.517,4.5233,4.4981,4.5107,293600.0
2005-05-24 09:30:00,7.19,7.2,7.08,7.09,338400.0,4.536,4.5423,4.4666,4.4729,338400.0
2005-05-24 10:00:00,7.08,7.09,7.05,7.05,164000.0,4.4666,4.4729,4.4476,4.4476,164000.0
2005-05-24 10:30:00,7.06,7.08,7.01,7.03,307200.0,4.4539,4.4666,4.4224,4.435,307200.0
2005-05-24 11:00:00,7.03,7.04,7.02,7.02,140800.0,4.435,4.4413,4.4287,4.4287,140800.0
2005-05-24 11:30:00,7.02,7.04,7.02,7.03,156800.0,4.4287,4.4413,4.4287,4.435,156800.0
2005-05-24 12:00:00,7.03,7.07,7.03,7.07,147200.0,4.435,4.4603,4.435,4.4603,147200.0
2005-05-24 12:30:00,7.07,7.08,7.06,7.08,88000.0,4.4603,4.4666,4.4539,4.4666,88000.0
2005-05-24 13:00:00,7.08,7.08,7.06,7.06,59200.0,4.4666,4.4666,4.4539,4.4539,59200.0
2005-05-24 13:30:00,7.06,7.06,7.05,7.05,47200.0,4.4539,4.4539,4.4476,4.4476,47200.0
2005-05-24 14:00:00,7.05,7.07,7.0,7.01,198400.0,4.4476,4.4603,4.4161,4.4224,198400.0
2005-05-24 14:30:00,7.01,7.02,7.0,7.01,124000.0,4.4224,4.4287,4.4161,4.4224,124000.0
2005-05-24 15:00:00,7.01,7.04,7.0,7.04,241600.0,4.4224,4.4413,4.4161,4.4413,241600.0
2005-05-24 15:30:00,7.04,7.07,7.03,7.06,504800.0,4.4413,4.4603,4.435,4.4539,504800.0
2005-05-25 09:30:00,7.14,7.15,6.98,6.98,441600.0,4.5044,4.5107,4.4035,4.4035,441600.0
2005-05-25 10:00:00,6.98,6.99,6.95,6.96,292000.0,4.4035,4.4098,4.3846,4.3909,292000.0
2005-05-25 10:30:00,6.96,6.97,6.93,6.95,204800.0,4.3909,4.3972,4.3719,4.3846,204800.0
2005-05-25 11:00:00,6.95,6.95,6.94,6.95,108800.0,4.3846,4.3846,4.3782,4.3846,108800.0
2005-05-25 11:30:00,6.95,6.96,6.95,6.96,140000.0,4.3846,4.3909,4.3846,4.3909,140000.0
2005-05-25 12:00:00,6.96,6.96,6.96,6.96,33600.0,4.3909,4.3909,4.3909,4.3909,33600.0
2005-05-25 12:30:00,6.97,6.97,6.97,6.97,34400.0,4.3972,4.3972,4.3972,4.3972,34400.0
2005-05-25 13:00:00,6.97,6.98,6.97,6.97,100000.0,4.3972,4.4035,4.3972,4.3972,100000.0
2005-05-25 13:30:00,6.97,6.97,6.94,6.95,108000.0,4.3972,4.3972,4.3782,4.3846,108000.0
2005-05-25 14:00:00,6.95,6.98,6.95,6.98,167200.0,4.3846,4.4035,4.3846,4.4035,167200.0
2005-05-25 14:30:00,6.98,7.02,6.98,7.01,179200.0,4.4035,4.4287,4.4035,4.4224,179200.0
2005-05-25 15:00:00,7.01,7.05,6.99,7.05,311200.0,4.4224,4.4476,4.4098,4.4476,311200.0
2005-05-25 15:30:00,7.05,7.09,7.05,7.06,809600.0,4.4476,4.4729,4.4476,4.4539,809600.0
2005-05-26 09:30:00,7.11,7.13,7.04,7.05,428000.0,4.4855,4.4981,4.4413,4.4476,428000.0
2005-05-26 10:00:00,7.06,7.06,7.04,7.04,864000.0,4.4539,4.4539,4.4413,4.4413,864000.0
2005-05-26 10:30:00,7.04,7.06,7.04,7.05,378400.0,4.4413,4.4539,4.4413,4.4476,378400.0
2005-05-26 11:00:00,7.05,7.06,7.01,7.01,313600.0,4.4476,4.4539,4.4224,4.4224,313600.0
2005-05-26 11:30:00,7.01,7.02,7.01,7.02,120000.0,4.4224,4.4287,4.4224,4.4287,120000.0
2005-05-26 12:00:00,7.02,7.03,7.01,7.02,104800.0,4.4287,4.435,4.4224,4.4287,104800.0
2005-05-26 12:30:00,7.02,7.03,7.02,7.03,106400.0,4.4287,4.435,4.4287,4.435,106400.0
2005-05-26 13:00:00,7.03,7.03,7.01,7.01,153600.0,4.435,4.435,4.4224,4.4224,153600.0
2005-05-26 13:30:00,7.01,7.03,7.01,7.02,176000.0,4.4224,4.435,4.4224,4.4287,176000.0
2005-05-26 14:00:00,7.02,7.08,7.02,7.07,183200.0,4.4287,4.4666,4.4287,4.4603,183200.0
2005-05-26 14:30:00,7.07,7.1,7.07,7.09,252000.0,4.4603,4.4792,4.4603,4.4729,252000.0
2005-05-26 15:00:00,7.09,7.12,7.08,7.1,667200.0,4.4729,4.4918,4.4666,4.4792,667200.0
2005-05-26 15:30:00,7.1,7.1,7.08,7.1,460800.0,4.4792,4.4792,4.4666,4.4792,460800.0
2005-05-27 09:30:00,7.09,7.18,7.08,7.17,288800.0,4.4729,4.5297,4.4666,4.5233,288800.0
2005-05-27 10:00:00,7.17,7.18,7.13,7.14,218400.0,4.5233,4.5297,4.4981,4.5044,218400.0
2005-05-27 10:30:00,7.14,7.14,7.12,7.13,152000.0,4.5044,4.5044,4.4918,4.4981,152000.0
2005-05-27 11:00:00,7.13,7.15,7.13,7.14,220000.0,4.4981,4.5107,4.4981,4.5044,220000.0
2005-05-27 11:30:00,7.14,7.18,7.14,7.18,128800.0,4.5044,4.5297,4.5044,4.5297,128800.0
2005-05-27 12:00:00,7.18,7.19,7.18,7.18,128000.0,4.5297,4.536,4.5297,4.5297,128000.0
2005-05-27 12:30:00,7.18,7.18,7.14,7.15,156800.0,4.5297,4.5297,4.5044,4.5107,156800.0
2005-05-27 13:00:00,7.15,7.16,7.15,7.16,108000.0,4.5107,4.517,4.5107,4.517,108000.0
2005-05-27 13:30:00,7.15,7.16,7.15,7.15,86400.0,4.5107,4.517,4.5107,4.5107,86400.0
2005-05-27 14:00:00,7.15,7.15,7.13,7.14,126400.0,4.5107,4.5107,4.4981,4.5044,126400.0
2005-05-27 14:30:00,7.14,7.16,7.14,7.16,243200.0,4.5044,4.517,4.5044,4.517,243200.0
2005-05-27 15:00:00,7.16,7.18,7.15,7.17,208000.0,4.517,4.5297,4.5107,4.5233,208000.0
2005-05-27 15:30:00,7.17,7.17,7.13,7.16,292000.0,4.5233,4.5233,4.4981,4.517,292000.0
2005-05-31 09:30:00,7.19,7.19,7.09,7.09,325600.0,4.536,4.536,4.4729,4.4729,325600.0
2005-05-31 10:00:00,7.1,7.11,7.08,7.08,249600.0,4.4792,4.4855,4.4666,4.4666,249600.0
2005-05-31 10:30:00,7.08,7.09,7.06,7.07,283200.0,4.4666,4.4729,4.4539,4.4603,283200.0
2005-05-31 11:00:00,7.06,7.06,7.03,7.05,207200.0,4.4539,4.4539,4.435,4.4476,207200.0
2005-05-31 11:30:00,7.05,7.07,7.05,7.07,168000.0,4.4476,4.4603,4.4476,4.4603,168000.0
2005-05-31 12:00:00,7.07,7.08,7.06,7.08,113600.0,4.4603,4.4666,4.4539,4.4666,113600.0
2005-05-31 12:30:00,7.08,7.1,7.08,7.1,137600.0,4.4666,4.4792,4.4666,4.4792,137600.0
2005-05-31 13:00:00,7.1,7.12,7.1,7.11,119200.0,4.4792,4.4918,4.4792,4.4855,119200.0
2005-05-31 13:30:00,7.11,7.14,7.11,7.14,160800.0,4.4855,4.5044,4.4855,4.5044,160800.0
2005-05-31 14:00:00,7.14,7.17,7.13,7.17,356800.0,4.5044,4.5233,4.4981,4.5233,356800.0
2005-05-31 14:30:00,7.17,7.2,7.16,7.2,549600.0,4.5233,4.5423,4.517,4.5423,549600.0
2005-05-31 15:00:00,7.2,7.24,7.2,7.24,928800.0,4.5423,4.5675,4.5423,4.5675,928800.0
2005-05-31 15:30:00,7.24,7.24,7.21,7.24,1566400.0,4.5675,4.5675,4.5486,4.5675,1566400.0
2005-06-01 09:30:00,7.22,7.23,7.13,7.2,748800.0,4.5549,4.5612,4.4981,4.5423,748800.0
2005-06-01 10:00:00,7.2,7.34,7.2,7.33,627200.0,4.5423,4.6306,4.5423,4.6243,627200.0
2005-06-01 10:30:00,7.33,7.36,7.29,7.29,265600.0,4.6243,4.6432,4.599,4.599,265600.0
2005-06-01 11:00:00,7.29,7.38,7.29,7.38,245600.0,4.599,4.6558,4.599,4.6558,245600.0
2005-06-01 11:30:00,7.37,7.41,7.37,7.41,410400.0,4.6495,4.6748,4.6495,4.6748,410400.0
2005-06-01 12:00:00,7.4,7.42,7.39,7.39,552000.0,4.6684,4.6811,4.6621,4.6621,552000.0
2005-06-01 12:30:00,7.39,7.41,7.39,7.4,189600.0,4.6621,4.6748,4.6621,4.6684,189600.0
2005-06-01 13:00:00,7.4,7.41,7.4,7.4,206400.0,4.6684,4.6748,4.6684,4.6684,206400.0
2005-06-01 13:30:00,7.41,7.42,7.4,7.42,264000.0,4.6748,4.6811,4.6684,4.6811,264000.0
2005-06-01 14:00:00,7.42,7.43,7.39,7.4,445600.0,4.6811,4.6874,4.6621,4.6684,445600.0
2005-06-01 14:30:00,7.39,7.4,7.36,7.38,552800.0,4.6621,4.6684,4.6432,4.6558,552800.0
2005-06-01 15:00:00,7.38,7.4,7.37,7.39,386400.0,4.6558,4.6684,4.6495,4.6621,386400.0
2005-06-01 15:30:00,7.39,7.42,7.38,7.38,550400.0,4.6621,4.6811,4.6558,4.6558,550400.0
2005-06-02 09:30:00,7.37,7.45,7.37,7.44,297600.0,4.6495,4.7,4.6495,4.6937,297600.0
2005-06-02 10:00:00,7.43,7.44,7.35,7.36,295200.0,4.6874,4.6937,4.6369,4.6432,295200.0
2005-06-02 10:30:00,7.35,7.4,7.33,7.4,204800.0,4.6369,4.6684,4.6243,4.6684,204800.0
2005-06-02 11:00:00,7.4,7.42,7.4,7.41,138400.0,4.6684,4.6811,4.6684,4.6748,138400.0
2005-06-02 11:30:00,7.4,7.4,7.37,7.38,160800.0,4.6684,4.6684,4.6495,4.6558,160800.0
2005-06-02 12:00:00,7.38,7.41,7.38,7.41,184800.0,4.6558,4.6748,4.6558,4.6748,184800.0
2005-06-02 12:30:00,7.41,7.41,7.38,7.39,112000.0,4.6748,4.6748,4.6558,4.6621,112000.0
2005-06-02 13:00:00,7.39,7.39,7.37,7.37,107200.0,4.6621,4.6621,4.6495,4.6495,107200.0
2005-06-02 13:30:00,7.37,7.38,7.35,7.38,134400.0,4.6495,4.6558,4.6369,4.6558,134400.0
2005-06-02 14:00:00,7.38,7.41,7.38,7.41,135200.0,4.6558,4.6748,4.6558,4.6748,135200.0
2005-06-02 14:30:00,7.41,7.42,7.4,7.42,180800.0,4.6748,4.6811,4.6684,4.6811,180800.0
2005-06-02 15:00:00,7.42,7.43,7.41,7.42,220800.0,4.6811,4.6874,4.6748,4.6811,220800.0
2005-06-02 15:30:00,7.42,7.43,7.41,7.42,262400.0,4.6811,4.6874,4.6748,4.6811,262400.0
2005-06-03 09:30:00,7.46,7.46,7.38,7.43,317600.0,4.7063,4.7063,4.6558,4.6874,317600.0
2005-06-03 10:00:00,7.42,7.46,7.42,7.45,419200.0,4.6811,4.7063,4.6811,4.7,419200.0
2005-06-03 10:30:00,7.45,7.46,7.44,7.45,156000.0,4.7,4.7063,4.6937,4.7,156000.0
2005-06-03 11:00:00,7.45,7.46,7.44,7.45,98400.0,4.7,4.7063,4.6937,4.7,98400.0
2005-06-03 11:30:00,7.45,7.45,7.38,7.38,216000.0,4.7,4.7,4.6558,4.6558,216000.0
2005-06-03 12:00:00,7.38,7.39,7.38,7.39,78400.0,4.6558,4.6621,4.6558,4.6621,78400.0
2005-06-03 12:30:00,7.39,7.43,7.38,7.42,123200.0,4.6621,4.6874,4.6558,4.6811,123200.0
2005-06-03 13:00:00,7.43,7.43,7.38,7.4,94400.0,4.6874,4.6874,4.6558,4.6684,94400.0
2005-06-03 13:30:00,7.4,7.41,7.39,7.41,82400.0,4.6684,4.6748,4.6621,4.6748,82400.0
2005-06-03 14:00:00,7.41,7.43,7.4,7.41,108000.0,4.6748,4.6874,4.6684,4.6748,108000.0
2005-06-03 14:30:00,7.41,7.41,7.33,7.36,599200.0,4.6748,4.6748,4.6243,4.6432,599200.0
2005-06-03 15:00:00,7.36,7.36,7.32,7.33,424800.0,4.6432,4.6432,4.618,4.6243,424800.0
2005-06-03 15:30:00,7.33,7.37,7.33,7.36,300800.0,4.6243,4.6495,4.6243,4.6432,300800.0
2005-06-06 09:30:00,7.19,7.29,7.15,7.27,1115200.0,4.536,4.599,4.5107,4.5864,1115200.0
2005-06-06 10:00:00,7.27,7.33,7.25,7.3,675200.0,4.5864,4.6243,4.5738,4.6054,675200.0
2005-06-06 10:30:00,7.3,7.31,7.28,7.29,532000.0,4.6054,4.6117,4.5927,4.599,532000.0
2005-06-06 11:00:00,7.28,7.32,7.28,7.29,369600.0,4.5927,4.618,4.5927,4.599,369600.0
2005-06-06 11:30:00,7.29,7.3,7.26,7.28,235200.0,4.599,4.6054,4.5801,4.5927,235200.0
2005-06-06 12:00:00,7.28,7.32,7.28,7.3,218400.0,4.5927,4.618,4.5927,4.6054,218400.0
2005-06-06 12:30:00,7.29,7.31,7.29,7.3,126400.0,4.599,4.6117,4.599,4.6054,126400.0
2005-06-06 13:00:00,7.3,7.3,7.27,7.28,129600.0,4.6054,4.6054,4.5864,4.5927,129600.0
2005-06-06 13:30:00,7.28,7.32,7.28,7.3,212000.0,4.5927,4.618,4.5927,4.6054,212000.0
2005-06-06 14:00:00,7.3,7.33,7.28,7.29,275200.0,4.6054,4.6243,4.5927,4.599,275200.0
2005-06-06 14:30:00,7.29,7.3,7.27,7.3,412000.0,4.599,4.6054,4.5864,4.6054,412000.0
2005-06-06 15:00:00,7.3,7.33,7.3,7.32,322400.0,4.6054,4.6243,4.6054,4.618,322400.0
2005-06-06 15:30:00,7.32,7.35,7.32,7.35,589600.0,4.618,4.6369,4.618,4.6369,589600.0
2005-06-07 09:30:00,7.35,7.44,7.32,7.42,472800.0,4.6369,4.6937,4.618,4.6811,472800.0
2005-06-07 10:00:00,7.43,7.52,7.42,7.49,488000.0,4.6874,4.7441,4.6811,4.7252,488000.0
2005-06-07 10:30:00,7.5,7.5,7.43,7.44,590400.0,4.7315,4.7315,4.6874,4.6937,590400.0
2005-06-07 11:00:00,7.44,7.49,7.44,7.49,208000.0,4.6937,4.7252,4.6937,4.7252,208000.0
2005-06-07 11:30:00,7.49,7.51,7.48,7.51,231200.0,4.7252,4.7378,4.7189,4.7378,231200.0
2005-06-07 12:00:00,7.51,7.55,7.51,7.55,365600.0,4.7378,4.7631,4.7378,4.7631,365600.0
2005-06-07 12:30:00,7.55,7.57,7.54,7.57,271200.0,4.7631,4.7757,4.7568,4.7757,271200.0
2005-06-07 13:00:00,7.57,7.57,7.56,7.56,172800.0,4.7757,4.7757,4.7694,4.7694,172800.0
2005-06-07 13:30:00,7.56,7.56,7.53,7.54,264800.0,4.7694,4.7694,4.7505,4.7568,264800.0
2005-06-07 14:00:00,7.55,7.55,7.47,7.47,395200.0,4.7631,4.7631,4.7126,4.7126,395200.0
2005-06-07 14:30:00,7.47,7.54,7.46,7.53,384000.0,4.7126,4.7568,4.7063,4.7505,384000.0
2005-06-07 15:00:00,7.53,7.53,7.49,7.49,673600.0,4.7505,4.7505,4.7252,4.7252,673600.0
2005-06-07 15:30:00,7.49,7.5,7.46,7.48,775200.0,4.7252,4.7315,4.7063,4.7189,775200.0
2005-06-08 09:30:00,7.5,7.53,7.45,7.46,370400.0,4.7315,4.7505,4.7,4.7063,370400.0
2005-06-08 10:00:00,7.46,7.47,7.44,7.46,227200.0,4.7063,4.7126,4.6937,4.7063,227200.0
2005-06-08 10:30:00,7.46,7.46,7.43,7.43,260000.0,4.7063,4.7063,4.6874,4.6874,260000.0
2005-06-08 11:00:00,7.43,7.43,7.42,7.43,186400.0,4.6874,4.6874,4.6811,4.6874,186400.0
2005-06-08 11:30:00,7.43,7.44,7.42,7.42,174400.0,4.6874,4.6937,4.6811,4.6811,174400.0
2005-06-08 12:00:00,7.42,7.42,7.4,7.4,156800.0,4.6811,4.6811,4.6684,4.6684,156800.0
2005-06-08 12:30:00,7.4,7.42,7.39,7.39,180000.0,4.6684,4.6811,4.6621,4.6621,180000.0
2005-06-08 13:00:00,7.4,7.4,7.36,7.36,398400.0,4.6684,4.6684,4.6432,4.6432,398400.0
2005-06-08 13:30:00,7.36,7.36,7.32,7.33,332800.0,4.6432,4.6432,4.618,4.6243,332800.0
2005-06-08 14:00:00,7.32,7.32,7.28,7.31,412800.0,4.618,4.618,4.5927,4.6117,412800.0
2005-06-08 14:30:00,7.31,7.31,7.29,7.29,415200.0,4.6117,4.6117,4.599,4.599,415200.0
2005-06-08 15:00:00,7.29,7.3,7.28,7.3,347200.0,4.599,4.6054,4.5927,4.6054,347200.0
2005-06-08 15:30:00,7.3,7.31,7.28,7.3,780800.0,4.6054,4.6117,4.5927,4.6054,780800.0
2005-06-09 09:30:00,7.32,7.35,7.29,7.33,245600.0,4.618,4.6369,4.599,4.6243,245600.0
2005-06-09 10:00:00,7.33,7.33,7.25,7.28,390400.0,4.6243,4.6243,4.5738,4.5927,390400.0
2005-06-09 10:30:00,7.28,7.31,7.25,7.31,443200.0,4.5927,4.6117,4.5738,4.6117,443200.0
2005-06-09 11:00:00,7.31,7.32,7.29,7.29,252800.0,4.6117,4.618,4.599,4.599,252800.0
2005-06-09 11:30:00,7.3,7.32,7.3,7.31,306400.0,4.6054,4.618,4.6054,4.6117,306400.0
2005-06-09 12:00:00,7.32,7.34,7.31,7.34,892000.0,4.618,4.6306,4.6117,4.6306,892000.0
2005-06-09 12:30:00,7.34,7.35,7.33,7.35,545600.0,4.6306,4.6369,4.6243,4.6369,545600.0
2005-06-09 13:00:00,7.35,7.36,7.34,7.35,935200.0,4.6369,4.6432,4.6306,4.6369,935200.0
2005-06-09 13:30:00,7.35,7.35,7.35,7.35,138400.0,4.6369,4.6369,4.6369,4.6369,138400.0
2005-06-09 14:00:00,7.35,7.35,7.3,7.3,207200.0,4.6369,4.6369,4.6054,4.6054,207200.0
2005-06-09 14:30:00,7.3,7.37,7.3,7.35,629600.0,4.6054,4.6495,4.6054,4.6369,629600.0
2005-06-09 15:00:00,7.35,7.35,7.35,7.35,444800.0,4.6369,4.6369,4.6369,4.6369,444800.0
2005-06-09 15:30:00,7.35,7.36,7.34,7.36,1181600.0,4.6369,4.6432,4.6306,4.6432,1181600.0
2005-06-10 09:30:00,7.39,7.39,7.32,7.38,396800.0,4.6621,4.6621,4.618,4.6558,396800.0
2005-06-10 10:00:00,7.39,7.45,7.38,7.43,376800.0,4.6621,4.7,4.6558,4.6874,376800.0
2005-06-10 10:30:00,7.43,7.46,7.43,7.46,349600.0,4.6874,4.7063,4.6874,4.7063,349600.0
2005-06-10 11:00:00,7.46,7.49,7.46,7.48,200000.0,4.7063,4.7252,4.7063,4.7189,200000.0
2005-06-10 11:30:00,7.48,7.48,7.46,7.46,375200.0,4.7189,4.7189,4.7063,4.7063,375200.0
2005-06-10 12:00:00,7.46,7.46,7.43,7.43,216000.0,4.7063,4.7063,4.6874,4.6874,216000.0
2005-06-10 12:30:00,7.43,7.44,7.42,7.42,171200.0,4.6874,4.6937,4.6811,4.6811,171200.0
2005-06-10 13:00:00,7.42,7.43,7.42,7.42,247200.0,4.6811,4.6874,4.6811,4.6811,247200.0
2005-06-10 13:30:00,7.42,7.45,7.42,7.45,286400.0,4.6811,4.7,4.6811,4.7,286400.0
2005-06-10 14:00:00,7.45,7.45,7.41,7.43,193600.0,4.7,4.7,4.6748,4.6874,193600.0
2005-06-10 14:30:00,7.43,7.43,7.41,7.41,378400.0,4.6874,4.6874,4.6748,4.6748,378400.0
2005-06-10 15:00:00,7.42,7.42,7.4,7.4,1105600.0,4.6811,4.6811,4.6684,4.6684,1105600.0
2005-06-10 15:30:00,7.4,7.41,7.39,7.39,828000.0,4.6684,4.6748,4.6621,4.6621,828000.0
2005-06-13 09:30:00,7.38,7.41,7.37,7.38,440000.0,4.6558,4.6748,4.6495,4.6558,440000.0
2005-06-13 10:00:00,7.38,7.41,7.37,7.41,520000.0,4.6558,4.6748,4.6495,4.6748,520000.0
2005-06-13 10:30:00,7.41,7.5,7.41,7.49,587200.0,4.6748,4.7315,4.6748,4.7252,587200.0
2005-06-13 11:00:00,7.49,7.51,7.49,7.51,329600.0,4.7252,4.7378,4.7252,4.7378,329600.0
2005-06-13 11:30:00,7.51,7.51,7.48,7.5,135200.0,4.7378,4.7378,4.7189,4.7315,135200.0
2005-06-13 12:00:00,7.5,7.5,7.47,7.48,220800.0,4.7315,4.7315,4.7126,4.7189,220800.0
2005-06-13 12:30:00,7.48,7.48,7.45,7.45,412000.0,4.7189,4.7189,4.7,4.7,412000.0
2005-06-13 13:00:00,7.45,7.45,7.44,7.45,93600.0,4.7,4.7,4.6937,4.7,93600.0
2005-06-13 13:30:00,7.45,7.45,7.44,7.44,120800.0,4.7,4.7,4.6937,4.6937,120800.0
2005-06-13 14:00:00,7.45,7.45,7.39,7.4,588800.0,4.7,4.7,4.6621,4.6684,588800.0
2005-06-13 14:30:00,7.4,7.46,7.38,7.44,776000.0,4.6684,4.7063,4.6558,4.6937,776000.0
2005-06-13 15:00:00,7.44,7.49,7.44,7.48,836800.0,4.6937,4.7252,4.6937,4.7189,836800.0
2005-06-13 15:30:00,7.49,7.52,7.48,7.52,1280000.0,4.7252,4.7441,4.7189,4.7441,1280000.0
2005-06-14 09:30:00,7.55,7.63,7.55,7.63,924000.0,4.7631,4.8135,4.7631,4.8135,924000.0
2005-06-14 10:00:00,7.62,7.65,7.61,7.61,543200.0,4.8072,4.8262,4.8009,4.8009,543200.0
2005-06-14 10:30:00,7.6,7.67,7.6,7.64,494400.0,4.7946,4.8388,4.7946,4.8199,494400.0
2005-06-14 11:00:00,7.64,7.65,7.61,7.62,541600.0,4.8199,4.8262,4.8009,4.8072,541600.0
2005-06-14 11:30:00,7.62,7.62,7.6,7.6,237600.0,4.8072,4.8072,4.7946,4.7946,237600.0
2005-06-14 12:00:00,7.6,7.6,7.57,7.57,168800.0,4.7946,4.7946,4.7757,4.7757,168800.0
2005-06-14 12:30:00,7.57,7.6,7.57,7.6,180800.0,4.7757,4.7946,4.7757,4.7946,180800.0
2005-06-14 13:00:00,7.59,7.6,7.58,7.6,154400.0,4.7883,4.7946,4.782,4.7946,154400.0
2005-06-14 13:30:00,7.6,7.61,7.58,7.61,254400.0,4.7946,4.8009,4.782,4.8009,254400.0
2005-06-14 14:00:00,7.61,7.61,7.56,7.57,439200.0,4.8009,4.8009,4.7694,4.7757,439200.0
2005-06-14 14:30:00,7.57,7.58,7.56,7.58,274400.0,4.7757,4.782,4.7694,4.782,274400.0
2005-06-14 15:00:00,7.58,7.59,7.57,7.58,418400.0,4.782,4.7883,4.7757,4.782,418400.0
2005-06-14 15:30:00,7.58,7.6,7.57,7.59,512000.0,4.782,4.7946,4.7757,4.7883,512000.0
2005-06-15 09:30:00,7.6,7.78,7.57,7.78,913600.0,4.7946,4.9082,4.7757,4.9082,913600.0
2005-06-15 10:00:00,7.78,7.78,7.64,7.67,800000.0,4.9082,4.9082,4.8199,4.8388,800000.0
2005-06-15 10:30:00,7.66,7.66,7.55,7.56,674400.0,4.8325,4.8325,4.7631,4.7694,674400.0
2005-06-15 11:00:00,7.56,7.61,7.54,7.59,485600.0,4.7694,4.8009,4.7568,4.7883,485600.0
2005-06-15 11:30:00,7.6,7.62,7.55,7.55,151200.0,4.7946,4.8072,4.7631,4.7631,151200.0
2005-06-15 12:00:00,7.55,7.66,7.54,7.63,361600.0,4.7631,4.8325,4.7568,4.8135,361600.0
2005-06-15 12:30:00,7.64,7.69,7.64,7.69,222400.0,4.8199,4.8514,4.8199,4.8514,222400.0
2005-06-15 13:00:00,7.69,7.71,7.69,7.71,204800.0,4.8514,4.864,4.8514,4.864,204800.0
2005-06-15 13:30:00,7.71,7.72,7.69,7.71,268800.0,4.864,4.8703,4.8514,4.864,268800.0
2005-06-15 14:00:00,7.71,7.72,7.7,7.71,389600.0,4.864,4.8703,4.8577,4.864,389600.0
2005-06-15 14:30:00,7.71,7.74,7.7,7.73,349600.0,4.864,4.8829,4.8577,4.8766,349600.0
2005-06-15 15:00:00,7.73,7.76,7.72,7.75,990400.0,4.8766,4.8956,4.8703,4.8892,990400.0
2005-06-15 15:30:00,7.75,7.8,7.75,7.79,1268000.0,4.8892,4.9208,4.8892,4.9145,1268000.0
2005-06-16 09:30:00,7.8,7.89,7.71,7.88,471200.0,4.9208,4.9776,4.864,4.9713,471200.0
2005-06-16 10:00:00,7.87,7.91,7.86,7.91,420000.0,4.965,4.9902,4.9586,4.9902,420000.0
2005-06-16 10:30:00,7.91,7.91,7.86,7.86,208800.0,4.9902,4.9902,4.9586,4.9586,208800.0
2005-06-16 11:00:00,7.86,7.86,7.82,7.84,236000.0,4.9586,4.9586,4.9334,4.946,236000.0
2005-06-16 11:30:00,7.83,7.84,7.82,7.82,165600.0,4.9397,4.946,4.9334,4.9334,165600.0
2005-06-16 12:00:00,7.82,7.84,7.79,7.8,188000.0,4.9334,4.946,4.9145,4.9208,188000.0
2005-06-16 12:30:00,7.8,7.82,7.78,7.8,328000.0,4.9208,4.9334,4.9082,4.9208,328000.0
2005-06-16 13:00:00,7.8,7.83,7.79,7.83,113600.0,4.9208,4.9397,4.9145,4.9397,113600.0
2005-06-16 13:30:00,7.83,7.84,7.79,7.8,167200.0,4.9397,4.946,4.9145,4.9208,167200.0
2005-06-16 14:00:00,7.81,7.81,7.8,7.81,233600.0,4.9271,4.9271,4.9208,4.9271,233600.0
2005-06-16 14:30:00,7.81,7.83,7.8,7.82,281600.0,4.9271,4.9397,4.9208,4.9334,281600.0
2005-06-16 15:00:00,7.82,7.84,7.82,7.83,369600.0,4.9334,4.946,4.9334,4.9397,369600.0
2005-06-16 15:30:00,7.83,7.85,7.83,7.85,329600.0,4.9397,4.9523,4.9397,4.9523,329600.0
2005-06-17 09:30:00,7.91,7.95,7.83,7.85,4586400.0,4.9902,5.0154,4.9397,4.9523,4586400.0
2005-06-17 10:00:00,7.85,7.88,7.79,7.85,788800.0,4.9523,4.9713,4.9145,4.9523,788800.0
2005-06-17 10:30:00,7.84,7.88,7.84,7.86,247200.0,4.946,4.9713,4.946,4.9586,247200.0
2005-06-17 11:00:00,7.86,7.86,7.8,7.81,147200.0,4.9586,4.9586,4.9208,4.9271,147200.0
2005-06-17 11:30:00,7.81,7.84,7.8,7.84,97600.0,4.9271,4.946,4.9208,4.946,97600.0
2005-06-17 12:00:00,7.84,7.85,7.83,7.83,80000.0,4.946,4.9523,4.9397,4.9397,80000.0
2005-06-17 12:30:00,7.83,7.84,7.83,7.83,69600.0,4.9397,4.946,4.9397,4.9397,69600.0
2005-06-17 13:00:00,7.83,7.83,7.8,7.81,171200.0,4.9397,4.9397,4.9208,4.9271,171200.0
2005-06-17 13:30:00,7.81,7.83,7.8,7.81,92000.0,4.9271,4.9397,4.9208,4.9271,92000.0
2005-06-17 14:00:00,7.81,7.82,7.78,7.79,92800.0,4.9271,4.9334,4.9082,4.9145,92800.0
2005-06-17 14:30:00,7.79,7.8,7.77,7.78,273600.0,4.9145,4.9208,4.9019,4.9082,273600.0
2005-06-17 15:00:00,7.78,7.79,7.76,7.76,423200.0,4.9082,4.9145,4.8956,4.8956,423200.0
2005-06-17 15:30:00,7.76,7.79,7.76,7.76,507200.0,4.8956,4.9145,4.8956,4.8956,507200.0
2005-06-20 09:30:00,7.75,7.76,7.7,7.71,272000.0,4.8892,4.8956,4.8577,4.864,272000.0
2005-06-20 10:00:00,7.71,7.74,7.7,7.73,264000.0,4.864,4.8829,4.8577,4.8766,264000.0
2005-06-20 10:30:00,7.73,7.77,7.73,7.75,288000.0,4.8766,4.9019,4.8766,4.8892,288000.0
2005-06-20 11:00:00,7.75,7.78,7.74,7.75,140800.0,4.8892,4.9082,4.8829,4.8892,140800.0
2005-06-20 11:30:00,7.76,7.8,7.75,7.8,175200.0,4.8956,4.9208,4.8892,4.9208,175200.0
2005-06-20 12:00:00,7.81,7.82,7.79,7.79,148000.0,4.9271,4.9334,4.9145,4.9145,148000.0
2005-06-20 12:30:00,7.79,7.8,7.74,7.78,202400.0,4.9145,4.9208,4.8829,4.9082,202400.0
2005-06-20 13:00:00,7.78,7.78,7.76,7.78,72800.0,4.9082,4.9082,4.8956,4.9082,72800.0
2005-06-20 13:30:00,7.77,7.79,7.77,7.78,20800.0,4.9019,4.9145,4.9019,4.9082,20800.0
2005-06-20 14:00:00,7.78,7.8,7.77,7.8,92800.0,4.9082,4.9208,4.9019,4.9208,92800.0
2005-06-20 14:30:00,7.8,7.86,7.8,7.84,324800.0,4.9208,4.9586,4.9208,4.946,324800.0
2005-06-20 15:00:00,7.84,7.87,7.83,7.86,337600.0,4.946,4.965,4.9397,4.9586,337600.0
2005-06-20 15:30:00,7.86,7.86,7.81,7.83,602400.0,4.9586,4.9586,4.9271,4.9397,602400.0
2005-06-21 09:30:00,7.83,7.83,7.74,7.75,370400.0,4.9397,4.9397,4.8829,4.8892,370400.0
2005-06-21 10:00:00,7.74,7.83,7.73,7.83,386400.0,4.8829,4.9397,4.8766,4.9397,386400.0
2005-06-21 10:30:00,7.83,7.87,7.82,7.82,183200.0,4.9397,4.965,4.9334,4.9334,183200.0
2005-06-21 11:00:00,7.82,7.84,7.8,7.8,120800.0,4.9334,4.946,4.9208,4.9208,120800.0
2005-06-21 11:30:00,7.81,7.82,7.79,7.82,256000.0,4.9271,4.9334,4.9145,4.9334,256000.0
2005-06-21 12:00:00,7.81,7.83,7.81,7.81,158400.0,4.9271,4.9397,4.9271,4.9271,158400.0
2005-06-21 12:30:00,7.81,7.82,7.8,7.82,88800.0,4.9271,4.9334,4.9208,4.9334,88800.0
2005-06-21 13:00:00,7.81,7.82,7.79,7.8,112800.0,4.9271,4.9334,4.9145,4.9208,112800.0
2005-06-21 13:30:00,7.79,7.8,7.77,7.78,156000.0,4.9145,4.9208,4.9019,4.9082,156000.0
2005-06-21 14:00:00,7.79,7.81,7.78,7.8,175200.0,4.9145,4.9271,4.9082,4.9208,175200.0
2005-06-21 14:30:00,7.81,7.81,7.79,7.79,388800.0,4.9271,4.9271,4.9145,4.9145,388800.0
2005-06-21 15:00:00,7.79,7.79,7.74,7.76,710400.0,4.9145,4.9145,4.8829,4.8956,710400.0
2005-06-21 15:30:00,7.76,7.79,7.75,7.77,585600.0,4.8956,4.9145,4.8892,4.9019,585600.0
2005-06-22 09:30:00,7.79,7.79,7.66,7.74,1104800.0,4.9145,4.9145,4.8325,4.8829,1104800.0
2005-06-22 10:00:00,7.74,7.75,7.72,7.72,424000.0,4.8829,4.8892,4.8703,4.8703,424000.0
2005-06-22 10:30:00,7.72,7.75,7.68,7.7,388800.0,4.8703,4.8892,4.8451,4.8577,388800.0
2005-06-22 11:00:00,7.7,7.71,7.67,7.69,288000.0,4.8577,4.864,4.8388,4.8514,288000.0
2005-06-22 11:30:00,7.69,7.72,7.65,7.66,576800.0,4.8514,4.8703,4.8262,4.8325,576800.0
2005-06-22 12:00:00,7.65,7.71,7.65,7.69,125600.0,4.8262,4.864,4.8262,4.8514,125600.0
2005-06-22 12:30:00,7.69,7.7,7.66,7.68,402400.0,4.8514,4.8577,4.8325,4.8451,402400.0
2005-06-22 13:00:00,7.68,7.69,7.66,7.67,581600.0,4.8451,4.8514,4.8325,4.8388,581600.0
2005-06-22 13:30:00,7.67,7.67,7.61,7.61,716000.0,4.8388,4.8388,4.8009,4.8009,716000.0
2005-06-22 14:00:00,7.61,7.64,7.6,7.64,304800.0,4.8009,4.8199,4.7946,4.8199,304800.0
2005-06-22 14:30:00,7.64,7.64,7.62,7.62,500800.0,4.8199,4.8199,4.8072,4.8072,500800.0
2005-06-22 15:00:00,7.62,7.64,7.62,7.63,626400.0,4.8072,4.8199,4.8072,4.8135,626400.0
2005-06-22 15:30:00,7.63,7.66,7.62,7.65,745600.0,4.8135,4.8325,4.8072,4.8262,745600.0
2005-06-23 09:30:00,7.68,7.69,7.6,7.61,512000.0,4.8451,4.8514,4.7946,4.8009,512000.0
2005-06-23 10:00:00,7.62,7.66,7.57,7.65,602400.0,4.8072,4.8325,4.7757,4.8262,602400.0
2005-06-23 10:30:00,7.65,7.67,7.55,7.57,540000.0,4.8262,4.8388,4.7631,4.7757,540000.0
2005-06-23 11:00:00,7.58,7.63,7.58,7.61,282400.0,4.782,4.8135,4.782,4.8009,282400.0
2005-06-23 11:30:00,7.61,7.63,7.58,7.6,274400.0,4.8009,4.8135,4.782,4.7946,274400.0
2005-06-23 12:00:00,7.6,7.63,7.58,7.61,159200.0,4.7946,4.8135,4.782,4.8009,159200.0
2005-06-23 12:30:00,7.61,7.63,7.61,7.62,70400.0,4.8009,4.8135,4.8009,4.8072,70400.0
2005-06-23 13:00:00,7.62,7.62,7.56,7.58,160800.0,4.8072,4.8072,4.7694,4.782,160800.0
2005-06-23 13:30:00,7.58,7.59,7.49,7.51,357600.0,4.782,4.7883,4.7252,4.7378,357600.0
2005-06-23 14:00:00,7.5,7.57,7.49,7.57,243200.0,4.7315,4.7757,4.7252,4.7757,243200.0
2005-06-23 14:30:00,7.56,7.59,7.53,7.55,260000.0,4.7694,4.7883,4.7505,4.7631,260000.0
2005-06-23 15:00:00,7.55,7.56,7.52,7.52,323200.0,4.7631,4.7694,4.7441,4.7441,323200.0
2005-06-23 15:30:00,7.52,7.53,7.49,7.5,673600.0,4.7441,4.7505,4.7252,4.7315,673600.0
2005-06-24 09:30:00,7.51,7.55,7.47,7.5,213600.0,4.7378,4.7631,4.7126,4.7315,213600.0
2005-06-24 10:00:00,7.5,7.53,7.48,7.48,208000.0,4.7315,4.7505,4.7189,4.7189,208000.0
2005-06-24 10:30:00,7.49,7.52,7.48,7.51,240800.0,4.7252,4.7441,4.7189,4.7378,240800.0
2005-06-24 11:00:00,7.51,7.54,7.51,7.53,79200.0,4.7378,4.7568,4.7378,4.7505,79200.0
2005-06-24 11:30:00,7.53,7.53,7.48,7.5,126400.0,4.7505,4.7505,4.7189,4.7315,126400.0
2005-06-24 12:00:00,7.5,7.51,7.46,7.46,146400.0,4.7315,4.7378,4.7063,4.7063,146400.0
2005-06-24 12:30:00,7.46,7.47,7.42,7.42,295200.0,4.7063,4.7126,4.6811,4.6811,295200.0
2005-06-24 13:00:00,7.43,7.43,7.38,7.39,431200.0,4.6874,4.6874,4.6558,4.6621,431200.0
2005-06-24 13:30:00,7.4,7.4,7.35,7.36,563200.0,4.6684,4.6684,4.6369,4.6432,563200.0
2005-06-24 14:00:00,7.36,7.36,7.29,7.31,622400.0,4.6432,4.6432,4.599,4.6117,622400.0
2005-06-24 14:30:00,7.31,7.35,7.31,7.35,643200.0,4.6117,4.6369,4.6117,4.6369,643200.0
2005-06-24 15:00:00,7.35,7.37,7.3,7.36,733600.0,4.6369,4.6495,4.6054,4.6432,733600.0
2005-06-24 15:30:00,7.36,7.4,7.36,7.38,590400.0,4.6432,4.6684,4.6432,4.6558,590400.0
2005-06-27 09:30:00,7.39,7.44,7.34,7.44,496800.0,4.6621,4.6937,4.6306,4.6937,496800.0
2005-06-27 10:00:00,7.44,7.48,7.43,7.47,192000.0,4.6937,4.7189,4.6874,4.7126,192000.0
2005-06-27 10:30:00,7.47,7.48,7.42,7.43,359200.0,4.7126,4.7189,4.6811,4.6874,359200.0
2005-06-27 11:00:00,7.43,7.47,7.43,7.46,154400.0,4.6874,4.7126,4.6874,4.7063,154400.0
2005-06-27 11:30:00,7.46,7.46,7.45,7.46,178400.0,4.7063,4.7063,4.7,4.7063,178400.0
2005-06-27 12:00:00,7.46,7.48,7.46,7.46,167200.0,4.7063,4.7189,4.7063,4.7063,167200.0
2005-06-27 12:30:00,7.46,7.46,7.43,7.44,99200.0,4.7063,4.7063,4.6874,4.6937,99200.0
2005-06-27 13:00:00,7.44,7.46,7.44,7.46,108800.0,4.6937,4.7063,4.6937,4.7063,108800.0
2005-06-27 13:30:00,7.46,7.46,7.4,7.4,180800.0,4.7063,4.7063,4.6684,4.6684,180800.0
2005-06-27 14:00:00,7.4,7.41,7.38,7.39,247200.0,4.6684,4.6748,4.6558,4.6621,247200.0
2005-06-27 14:30:00,7.38,7.44,7.38,7.41,271200.0,4.6558,4.6937,4.6558,4.6748,271200.0
2005-06-27 15:00:00,7.41,7.43,7.39,7.42,314400.0,4.6748,4.6874,4.6621,4.6811,314400.0
2005-06-27 15:30:00,7.42,7.43,7.4,7.42,474400.0,4.6811,4.6874,4.6684,4.6811,474400.0
2005-06-28 09:30:00,7.43,7.52,7.41,7.52,228800.0,4.6874,4.7441,4.6748,4.7441,228800.0
2005-06-28 10:00:00,7.52,7.55,7.51,7.54,236800.0,4.7441,4.7631,4.7378,4.7568,236800.0
2005-06-28 10:30:00,7.54,7.57,7.53,7.56,211200.0,4.7568,4.7757,4.7505,4.7694,211200.0
2005-06-28 11:00:00,7.57,7.58,7.56,7.56,122400.0,4.7757,4.782,4.7694,4.7694,122400.0
2005-06-28 11:30:00,7.56,7.58,7.53,7.53,156000.0,4.7694,4.782,4.7505,4.7505,156000.0
2005-06-28 12:00:00,7.53,7.54,7.51,7.52,194400.0,4.7505,4.7568,4.7378,4.7441,194400.0
2005-06-28 12:30:00,7.51,7.53,7.5,7.52,125600.0,4.7378,4.7505,4.7315,4.7441,125600.0
2005-06-28 13:00:00,7.51,7.54,7.51,7.53,133600.0,4.7378,4.7568,4.7378,4.7505,133600.0
2005-06-28 13:30:00,7.53,7.54,7.52,7.53,152000.0,4.7505,4.7568,4.7441,4.7505,152000.0
2005-06-28 14:00:00,7.53,7.53,7.52,7.53,179200.0,4.7505,4.7505,4.7441,4.7505,179200.0
2005-06-28 14:30:00,7.54,7.55,7.52,7.53,202400.0,4.7568,4.7631,4.7441,4.7505,202400.0
2005-06-28 15:00:00,7.53,7.55,7.52,7.55,255200.0,4.7505,4.7631,4.7441,4.7631,255200.0
2005-06-28 15:30:00,7.55,7.55,7.52,7.53,556800.0,4.7631,4.7631,4.7441,4.7505,556800.0
2005-06-29 09:30:00,7.53,7.55,7.5,7.51,211200.0,4.7505,4.7631,4.7315,4.7378,211200.0
2005-06-29 10:00:00,7.51,7.53,7.46,7.53,194400.0,4.7378,4.7505,4.7063,4.7505,194400.0
2005-06-29 10:30:00,7.53,7.56,7.51,7.51,251200.0,4.7505,4.7694,4.7378,4.7378,251200.0
2005-06-29 11:00:00,7.51,7.52,7.5,7.51,155200.0,4.7378,4.7441,4.7315,4.7378,155200.0
2005-06-29 11:30:00,7.51,7.55,7.51,7.53,120000.0,4.7378,4.7631,4.7378,4.7505,120000.0
2005-06-29 12:00:00,7.53,7.53,7.52,7.53,59200.0,4.7505,4.7505,4.7441,4.7505,59200.0
2005-06-29 12:30:00,7.52,7.53,7.51,7.51,36800.0,4.7441,4.7505,4.7378,4.7378,36800.0
2005-06-29 13:00:00,7.51,7.51,7.5,7.51,50400.0,4.7378,4.7378,4.7315,4.7378,50400.0
2005-06-29 13:30:00,7.51,7.52,7.5,7.5,63200.0,4.7378,4.7441,4.7315,4.7315,63200.0
2005-06-29 14:00:00,7.5,7.53,7.5,7.53,88000.0,4.7315,4.7505,4.7315,4.7505,88000.0
2005-06-29 14:30:00,7.53,7.56,7.53,7.54,214400.0,4.7505,4.7694,4.7505,4.7568,214400.0
2005-06-29 15:00:00,7.54,7.55,7.52,7.52,139200.0,4.7568,4.7631,4.7441,4.7441,139200.0
2005-06-29 15:30:00,7.52,7.56,7.52,7.53,166400.0,4.7441,4.7694,4.7441,4.7505,166400.0
2005-06-30 09:30:00,7.56,7.64,7.56,7.64,395200.0,4.7694,4.8199,4.7694,4.8199,395200.0
2005-06-30 10:00:00,7.63,7.64,7.61,7.63,185600.0,4.8135,4.8199,4.8009,4.8135,185600.0
2005-06-30 10:30:00,7.62,7.63,7.61,7.62,252000.0,4.8072,4.8135,4.8009,4.8072,252000.0
2005-06-30 11:00:00,7.62,7.63,7.61,7.63,273600.0,4.8072,4.8135,4.8009,4.8135,273600.0
2005-06-30 11:30:00,7.63,7.64,7.62,7.63,251200.0,4.8135,4.8199,4.8072,4.8135,251200.0
2005-06-30 12:00:00,7.63,7.63,7.62,7.63,119200.0,4.8135,4.8135,4.8072,4.8135,119200.0
2005-06-30 12:30:00,7.63,7.64,7.62,7.63,170400.0,4.8135,4.8199,4.8072,4.8135,170400.0
2005-06-30 13:00:00,7.64,7.64,7.63,7.64,136000.0,4.8199,4.8199,4.8135,4.8199,136000.0
2005-06-30 13:30:00,7.64,7.67,7.63,7.67,292800.0,4.8199,4.8388,4.8135,4.8388,292800.0
2005-06-30 14:00:00,7.68,7.71,7.65,7.68,528800.0,4.8451,4.864,4.8262,4.8451,528800.0
2005-06-30 14:30:00,7.68,7.72,7.64,7.7,949600.0,4.8451,4.8703,4.8199,4.8577,949600.0
2005-06-30 15:00:00,7.69,7.72,7.68,7.7,1192800.0,4.8514,4.8703,4.8451,4.8577,1192800.0
2005-06-30 15:30:00,7.7,7.7,7.66,7.66,1391200.0,4.8577,4.8577,4.8325,4.8325,1391200.0
2005-07-01 09:30:00,7.64,7.72,7.63,7.65,321600.0,4.8199,4.8703,4.8135,4.8262,321600.0
2005-07-01 10:00:00,7.66,7.68,7.61,7.65,536800.0,4.8325,4.8451,4.8009,4.8262,536800.0
2005-07-01 10:30:00,7.65,7.66,7.6,7.61,235200.0,4.8262,4.8325,4.7946,4.8009,235200.0
2005-07-01 11:00:00,7.61,7.68,7.61,7.67,269600.0,4.8009,4.8451,4.8009,4.8388,269600.0
2005-07-01 11:30:00,7.67,7.69,7.66,7.66,748000.0,4.8388,4.8514,4.8325,4.8325,748000.0
2005-07-01 12:00:00,7.66,7.7,7.65,7.69,220800.0,4.8325,4.8577,4.8262,4.8514,220800.0
2005-07-01 12:30:00,7.68,7.68,7.66,7.67,112800.0,4.8451,4.8451,4.8325,4.8388,112800.0
2005-07-01 13:00:00,7.66,7.68,7.64,7.68,163200.0,4.8325,4.8451,4.8199,4.8451,163200.0
2005-07-01 13:30:00,7.68,7.68,7.65,7.65,87200.0,4.8451,4.8451,4.8262,4.8262,87200.0
2005-07-01 14:00:00,7.66,7.66,7.63,7.63,134400.0,4.8325,4.8325,4.8135,4.8135,134400.0
2005-07-01 14:30:00,7.64,7.68,7.63,7.68,144800.0,4.8199,4.8451,4.8135,4.8451,144800.0
2005-07-01 15:00:00,7.68,7.68,7.66,7.66,175200.0,4.8451,4.8451,4.8325,4.8325,175200.0
2005-07-01 15:30:00,7.66,7.68,7.65,7.67,212000.0,4.8325,4.8451,4.8262,4.8388,212000.0
2005-07-05 09:30:00,7.7,7.7,7.6,7.67,314400.0,4.8577,4.8577,4.7946,4.8388,314400.0
2005-07-05 10:00:00,7.67,7.71,7.64,7.68,494400.0,4.8388,4.864,4.8199,4.8451,494400.0
2005-07-05 10:30:00,7.68,7.77,7.68,7.76,400000.0,4.8451,4.9019,4.8451,4.8956,400000.0
2005-07-05 11:00:00,7.77,7.77,7.73,7.77,205600.0,4.9019,4.9019,4.8766,4.9019,205600.0
2005-07-05 11:30:00,7.77,7.78,7.74,7.75,264800.0,4.9019,4.9082,4.8829,4.8892,264800.0
2005-07-05 12:00:00,7.75,7.81,7.75,7.81,304000.0,4.8892,4.9271,4.8892,4.9271,304000.0
2005-07-05 12:30:00,7.81,7.84,7.8,7.8,236800.0,4.9271,4.946,4.9208,4.9208,236800.0
2005-07-05 13:00:00,7.81,7.83,7.8,7.82,324800.0,4.9271,4.9397,4.9208,4.9334,324800.0
2005-07-05 13:30:00,7.82,7.83,7.8,7.8,175200.0,4.9334,4.9397,4.9208,4.9208,175200.0
2005-07-05 14:00:00,7.81,7.82,7.8,7.81,260800.0,4.9271,4.9334,4.9208,4.9271,260800.0
2005-07-05 14:30:00,7.81,7.82,7.8,7.81,300800.0,4.9271,4.9334,4.9208,4.9271,300800.0
2005-07-05 15:00:00,7.8,7.83,7.79,7.81,434400.0,4.9208,4.9397,4.9145,4.9271,434400.0
2005-07-05 15:30:00,7.81,7.84,7.8,7.8,754400.0,4.9271,4.946,4.9208,4.9208,754400.0
2005-07-06 09:30:00,7.6,7.6,7.51,7.56,1376000.0,4.7946,4.7946,4.7378,4.7694,1376000.0
2005-07-06 10:00:00,7.56,7.57,7.52,7.54,735200.0,4.7694,4.7757,4.7441,4.7568,735200.0
2005-07-06 10:30:00,7.54,7.58,7.53,7.56,457600.0,4.7568,4.782,4.7505,4.7694,457600.0
2005-07-06 11:00:00,7.56,7.56,7.54,7.54,331200.0,4.7694,4.7694,4.7568,4.7568,331200.0
2005-07-06 11:30:00,7.55,7.55,7.51,7.51,388800.0,4.7631,4.7631,4.7378,4.7378,388800.0
2005-07-06 12:00:00,7.51,7.51,7.47,7.49,580000.0,4.7378,4.7378,4.7126,4.7252,580000.0
2005-07-06 12:30:00,7.48,7.51,7.48,7.5,208000.0,4.7189,4.7378,4.7189,4.7315,208000.0
2005-07-06 13:00:00,7.5,7.54,7.49,7.52,345600.0,4.7315,4.7568,4.7252,4.7441,345600.0
2005-07-06 13:30:00,7.53,7.54,7.52,7.53,204000.0,4.7505,4.7568,4.7441,4.7505,204000.0
2005-07-06 14:00:00,7.53,7.53,7.47,7.48,293600.0,4.7505,4.7505,4.7126,4.7189,293600.0
2005-07-06 14:30:00,7.47,7.47,7.43,7.46,382400.0,4.7126,4.7126,4.6874,4.7063,382400.0
2005-07-06 15:00:00,7.46,7.51,7.46,7.49,451200.0,4.7063,4.7378,4.7063,4.7252,451200.0
2005-07-06 15:30:00,7.49,7.55,7.47,7.54,1184800.0,4.7252,4.7631,4.7126,4.7568,1184800.0
2005-07-07 09:30:00,7.44,7.55,7.44,7.45,475200.0,4.6937,4.7631,4.6937,4.7,475200.0
2005-07-07 10:00:00,7.46,7.51,7.44,7.47,677600.0,4.7063,4.7378,4.6937,4.7126,677600.0
2005-07-07 10:30:00,7.47,7.49,7.45,7.47,150400.0,4.7126,4.7252,4.7,4.7126,150400.0
2005-07-07 11:00:00,7.47,7.53,7.45,7.52,159200.0,4.7126,4.7505,4.7,4.7441,159200.0
2005-07-07 11:30:00,7.53,7.57,7.51,7.56,524800.0,4.7505,4.7757,4.7378,4.7694,524800.0
2005-07-07 12:00:00,7.56,7.6,7.55,7.59,318400.0,4.7694,4.7946,4.7631,4.7883,318400.0
2005-07-07 12:30:00,7.59,7.6,7.55,7.56,410400.0,4.7883,4.7946,4.7631,4.7694,410400.0
2005-07-07 13:00:00,7.56,7.59,7.56,7.59,105600.0,4.7694,4.7883,4.7694,4.7883,105600.0
2005-07-07 13:30:00,7.59,7.64,7.59,7.62,271200.0,4.7883,4.8199,4.7883,4.8072,271200.0
2005-07-07 14:00:00,7.62,7.62,7.59,7.6,126400.0,4.8072,4.8072,4.7883,4.7946,126400.0
2005-07-07 14:30:00,7.6,7.62,7.58,7.62,198400.0,4.7946,4.8072,4.782,4.8072,198400.0
2005-07-07 15:00:00,7.62,7.64,7.59,7.6,320800.0,4.8072,4.8199,4.7883,4.7946,320800.0
2005-07-07 15:30:00,7.6,7.62,7.58,7.59,523200.0,4.7946,4.8072,4.782,4.7883,523200.0
2005-07-08 09:30:00,7.57,7.61,7.52,7.57,249600.0,4.7757,4.8009,4.7441,4.7757,249600.0
2005-07-08 10:00:00,7.57,7.64,7.56,7.63,257600.0,4.7757,4.8199,4.7694,4.8135,257600.0
2005-07-08 10:30:00,7.63,7.68,7.63,7.68,200000.0,4.8135,4.8451,4.8135,4.8451,200000.0
2005-07-08 11:00:00,7.68,7.69,7.63,7.67,523200.0,4.8451,4.8514,4.8135,4.8388,523200.0
2005-07-08 11:30:00,7.68,7.72,7.67,7.72,180800.0,4.8451,4.8703,4.8388,4.8703,180800.0
2005-07-08 12:00:00,7.72,7.78,7.7,7.76,621600.0,4.8703,4.9082,4.8577,4.8956,621600.0
2005-07-08 12:30:00,7.77,7.81,7.77,7.8,413600.0,4.9019,4.9271,4.9019,4.9208,413600.0
2005-07-08 13:00:00,7.8,7.81,7.78,7.79,166400.0,4.9208,4.9271,4.9082,4.9145,166400.0
2005-07-08 13:30:00,7.79,7.82,7.79,7.81,244800.0,4.9145,4.9334,4.9145,4.9271,244800.0
2005-07-08 14:00:00,7.81,7.85,7.81,7.84,343200.0,4.9271,4.9523,4.9271,4.946,343200.0
2005-07-08 14:30:00,7.84,7.85,7.81,7.84,364800.0,4.946,4.9523,4.9271,4.946,364800.0
2005-07-08 15:00:00,7.84,7.84,7.82,7.83,310400.0,4.946,4.946,4.9334,4.9397,310400.0
2005-07-08 15:30:00,7.83,7.84,7.79,7.8,618400.0,4.9397,4.946,4.9145,4.9208,618400.0
2005-07-11 09:30:00,7.81,7.84,7.78,7.83,1009600.0,4.9271,4.946,4.9082,4.9397,1009600.0
2005-07-11 10:00:00,7.84,7.86,7.82,7.84,344800.0,4.946,4.9586,4.9334,4.946,344800.0
2005-07-11 10:30:00,7.84,7.87,7.82,7.87,183200.0,4.946,4.965,4.9334,4.965,183200.0
2005-07-11 11:00:00,7.87,7.89,7.86,7.88,372800.0,4.965,4.9776,4.9586,4.9713,372800.0
2005-07-11 11:30:00,7.88,7.88,7.82,7.82,133600.0,4.9713,4.9713,4.9334,4.9334,133600.0
2005-07-11 12:00:00,7.83,7.83,7.75,7.75,365600.0,4.9397,4.9397,4.8892,4.8892,365600.0
2005-07-11 12:30:00,7.76,7.78,7.76,7.77,146400.0,4.8956,4.9082,4.8956,4.9019,146400.0
2005-07-11 13:00:00,7.77,7.78,7.76,7.77,221600.0,4.9019,4.9082,4.8956,4.9019,221600.0
2005-07-11 13:30:00,7.77,7.78,7.76,7.76,59200.0,4.9019,4.9082,4.8956,4.8956,59200.0
2005-07-11 14:00:00,7.77,7.78,7.73,7.75,241600.0,4.9019,4.9082,4.8766,4.8892,241600.0
2005-07-11 14:30:00,7.74,7.79,7.74,7.76,132800.0,4.8829,4.9145,4.8829,4.8956,132800.0
2005-07-11 15:00:00,7.76,7.78,7.76,7.78,98400.0,4.8956,4.9082,4.8956,4.9082,98400.0
2005-07-11 15:30:00,7.77,7.84,7.77,7.84,410400.0,4.9019,4.946,4.9019,4.946,410400.0
2005-07-12 09:30:00,7.83,7.83,7.71,7.74,350400.0,4.9397,4.9397,4.864,4.8829,350400.0
2005-07-12 10:00:00,7.74,7.74,7.7,7.73,158400.0,4.8829,4.8829,4.8577,4.8766,158400.0
2005-07-12 10:30:00,7.72,7.75,7.72,7.75,149600.0,4.8703,4.8892,4.8703,4.8892,149600.0
2005-07-12 11:00:00,7.75,7.76,7.73,7.75,244800.0,4.8892,4.8956,4.8766,4.8892,244800.0
2005-07-12 11:30:00,7.74,7.75,7.74,7.75,128000.0,4.8829,4.8892,4.8829,4.8892,128000.0
2005-07-12 12:00:00,7.75,7.75,7.72,7.74,195200.0,4.8892,4.8892,4.8703,4.8829,195200.0
2005-07-12 12:30:00,7.74,7.74,7.73,7.74,151200.0,4.8829,4.8829,4.8766,4.8829,151200.0
2005-07-12 13:00:00,7.74,7.74,7.72,7.73,274400.0,4.8829,4.8829,4.8703,4.8766,274400.0
2005-07-12 13:30:00,7.73,7.76,7.73,7.75,146400.0,4.8766,4.8956,4.8766,4.8892,146400.0
2005-07-12 14:00:00,7.76,7.77,7.74,7.74,129600.0,4.8956,4.9019,4.8829,4.8829,129600.0
2005-07-12 14:30:00,7.75,7.79,7.75,7.78,228000.0,4.8892,4.9145,4.8892,4.9082,228000.0
2005-07-12 15:00:00,7.78,7.79,7.77,7.79,275200.0,4.9082,4.9145,4.9019,4.9145,275200.0
2005-07-12 15:30:00,7.79,7.83,7.79,7.8,437600.0,4.9145,4.9397,4.9145,4.9208,437600.0
2005-07-13 09:30:00,7.88,8.04,7.81,7.89,1814400.0,4.9713,5.0722,4.9271,4.9776,1814400.0
2005-07-13 10:00:00,7.9,7.98,7.81,7.88,931200.0,4.9839,5.0343,4.9271,4.9713,931200.0
2005-07-13 10:30:00,7.89,7.96,7.84,7.92,395200.0,4.9776,5.0217,4.946,4.9965,395200.0
2005-07-13 11:00:00,7.92,8.0,7.91,8.0,231200.0,4.9965,5.047,4.9902,5.047,231200.0
2005-07-13 11:30:00,8.0,8.02,7.99,7.99,256800.0,5.047,5.0596,5.0407,5.0407,256800.0
2005-07-13 12:00:00,7.99,8.0,7.92,7.94,197600.0,5.0407,5.047,4.9965,5.0091,197600.0
2005-07-13 12:30:00,7.94,7.95,7.91,7.91,108000.0,5.0091,5.0154,4.9902,4.9902,108000.0
2005-07-13 13:00:00,7.91,7.91,7.9,7.9,136800.0,4.9902,4.9902,4.9839,4.9839,136800.0
2005-07-13 13:30:00,7.9,7.91,7.89,7.89,87200.0,4.9839,4.9902,4.9776,4.9776,87200.0
2005-07-13 14:00:00,7.89,7.91,7.89,7.9,92800.0,4.9776,4.9902,4.9776,4.9839,92800.0
2005-07-13 14:30:00,7.89,7.89,7.83,7.84,292800.0,4.9776,4.9776,4.9397,4.946,292800.0
2005-07-13 15:00:00,7.84,7.87,7.83,7.86,504800.0,4.946,4.965,4.9397,4.9586,504800.0
2005-07-13 15:30:00,7.86,7.87,7.82,7.84,823200.0,4.9586,4.965,4.9334,4.946,823200.0
2005-07-14 09:30:00,7.84,7.91,7.82,7.89,1087200.0,4.946,4.9902,4.9334,4.9776,1087200.0
2005-07-14 10:00:00,7.89,7.92,7.86,7.91,503200.0,4.9776,4.9965,4.9586,4.9902,503200.0
2005-07-14 10:30:00,7.9,7.93,7.85,7.86,600800.0,4.9839,5.0028,4.9523,4.9586,600800.0
2005-07-14 11:00:00,7.86,7.86,7.83,7.85,252000.0,4.9586,4.9586,4.9397,4.9523,252000.0
2005-07-14 11:30:00,7.85,7.87,7.84,7.85,276800.0,4.9523,4.965,4.946,4.9523,276800.0
2005-07-14 12:00:00,7.85,7.87,7.85,7.86,243200.0,4.9523,4.965,4.9523,4.9586,243200.0
2005-07-14 12:30:00,7.87,7.87,7.86,7.87,152000.0,4.965,4.965,4.9586,4.965,152000.0
2005-07-14 13:00:00,7.87,7.89,7.86,7.86,285600.0,4.965,4.9776,4.9586,4.9586,285600.0
2005-07-14 13:30:00,7.86,7.86,7.83,7.83,273600.0,4.9586,4.9586,4.9397,4.9397,273600.0
2005-07-14 14:00:00,7.83,7.85,7.82,7.82,220800.0,4.9397,4.9523,4.9334,4.9334,220800.0
2005-07-14 14:30:00,7.82,7.85,7.82,7.84,232800.0,4.9334,4.9523,4.9334,4.946,232800.0
2005-07-14 15:00:00,7.84,7.85,7.82,7.83,416000.0,4.946,4.9523,4.9334,4.9397,416000.0
2005-07-14 15:30:00,7.84,7.84,7.81,7.82,646400.0,4.946,4.946,4.9271,4.9334,646400.0
2005-07-15 09:30:00,7.85,7.97,7.82,7.97,928800.0,4.9523,5.028,4.9334,5.028,928800.0
2005-07-15 10:00:00,7.97,7.98,7.94,7.96,209600.0,5.028,5.0343,5.0091,5.0217,209600.0
2005-07-15 10:30:00,7.97,7.99,7.94,7.94,265600.0,5.028,5.0407,5.0091,5.0091,265600.0
2005-07-15 11:00:00,7.94,7.94,7.91,7.93,278400.0,5.0091,5.0091,4.9902,5.0028,278400.0
2005-07-15 11:30:00,7.93,7.93,7.9,7.9,156800.0,5.0028,5.0028,4.9839,4.9839,156800.0
2005-07-15 12:00:00,7.9,7.92,7.9,7.91,160800.0,4.9839,4.9965,4.9839,4.9902,160800.0
2005-07-15 12:30:00,7.91,7.91,7.89,7.91,177600.0,4.9902,4.9902,4.9776,4.9902,177600.0
2005-07-15 13:00:00,7.91,7.92,7.83,7.87,371200.0,4.9902,4.9965,4.9397,4.965,371200.0
2005-07-15 13:30:00,7.87,7.88,7.87,7.88,136000.0,4.965,4.9713,4.965,4.9713,136000.0
2005-07-15 14:00:00,7.88,7.91,7.88,7.9,196000.0,4.9713,4.9902,4.9713,4.9839,196000.0
2005-07-15 14:30:00,7.9,7.94,7.9,7.93,845600.0,4.9839,5.0091,4.9839,5.0028,845600.0
2005-07-15 15:00:00,7.93,7.94,7.92,7.92,312000.0,5.0028,5.0091,4.9965,4.9965,312000.0
2005-07-15 15:30:00,7.92,7.94,7.91,7.92,370400.0,4.9965,5.0091,4.9902,4.9965,370400.0
2005-07-18 09:30:00,7.91,7.99,7.9,7.96,337600.0,4.9902,5.0407,4.9839,5.0217,337600.0
2005-07-18 10:00:00,7.96,8.01,7.93,8.01,245600.0,5.0217,5.0533,5.0028,5.0533,245600.0
2005-07-18 10:30:00,8.0,8.0,7.91,7.92,272800.0,5.047,5.047,4.9902,4.9965,272800.0
2005-07-18 11:00:00,7.92,7.95,7.89,7.9,322400.0,4.9965,5.0154,4.9776,4.9839,322400.0
2005-07-18 11:30:00,7.9,7.92,7.89,7.89,75200.0,4.9839,4.9965,4.9776,4.9776,75200.0
2005-07-18 12:00:00,7.9,7.93,7.89,7.9,88000.0,4.9839,5.0028,4.9776,4.9839,88000.0
2005-07-18 12:30:00,7.9,7.94,7.9,7.94,82400.0,4.9839,5.0091,4.9839,5.0091,82400.0
2005-07-18 13:00:00,7.95,7.95,7.9,7.9,85600.0,5.0154,5.0154,4.9839,4.9839,85600.0
2005-07-18 13:30:00,7.89,7.91,7.89,7.91,145600.0,4.9776,4.9902,4.9776,4.9902,145600.0
2005-07-18 14:00:00,7.91,7.91,7.9,7.9,133600.0,4.9902,4.9902,4.9839,4.9839,133600.0
2005-07-18 14:30:00,7.9,7.9,7.89,7.9,116800.0,4.9839,4.9839,4.9776,4.9839,116800.0
2005-07-18 15:00:00,7.9,7.93,7.89,7.93,96000.0,4.9839,5.0028,4.9776,5.0028,96000.0
2005-07-18 15:30:00,7.93,7.93,7.9,7.9,243200.0,5.0028,5.0028,4.9839,4.9839,243200.0
2005-07-19 09:30:00,7.94,7.98,7.91,7.98,164800.0,5.0091,5.0343,4.9902,5.0343,164800.0
2005-07-19 10:00:00,7.98,8.01,7.96,8.01,259200.0,5.0343,5.0533,5.0217,5.0533,259200.0
2005-07-19 10:30:00,8.0,8.02,7.99,8.0,112000.0,5.047,5.0596,5.0407,5.047,112000.0
2005-07-19 11:00:00,7.99,8.01,7.98,8.01,132000.0,5.0407,5.0533,5.0343,5.0533,132000.0
2005-07-19 11:30:00,8.01,8.02,8.0,8.01,101600.0,5.0533,5.0596,5.047,5.0533,101600.0
2005-07-19 12:00:00,8.01,8.01,7.99,7.99,90400.0,5.0533,5.0533,5.0407,5.0407,90400.0
2005-07-19 12:30:00,7.99,7.99,7.99,7.99,69600.0,5.0407,5.0407,5.0407,5.0407,69600.0
2005-07-19 13:00:00,7.99,7.99,7.99,7.99,83200.0,5.0407,5.0407,5.0407,5.0407,83200.0
2005-07-19 13:30:00,7.99,8.0,7.98,8.0,100800.0,5.0407,5.047,5.0343,5.047,100800.0
2005-07-19 14:00:00,8.0,8.02,7.98,8.02,117600.0,5.047,5.0596,5.0343,5.0596,117600.0
2005-07-19 14:30:00,8.02,8.04,8.02,8.03,185600.0,5.0596,5.0722,5.0596,5.0659,185600.0
2005-07-19 15:00:00,8.03,8.03,8.01,8.01,248000.0,5.0659,5.0659,5.0533,5.0533,248000.0
2005-07-19 15:30:00,8.01,8.02,7.97,7.98,692000.0,5.0533,5.0596,5.028,5.0343,692000.0
2005-07-20 09:30:00,7.99,8.02,7.96,8.0,388000.0,5.0407,5.0596,5.0217,5.047,388000.0
2005-07-20 10:00:00,7.99,8.0,7.96,7.97,254400.0,5.0407,5.047,5.0217,5.028,254400.0
2005-07-20 10:30:00,7.98,8.01,7.95,7.95,161600.0,5.0343,5.0533,5.0154,5.0154,161600.0
2005-07-20 11:00:00,7.96,7.97,7.95,7.96,319200.0,5.0217,5.028,5.0154,5.0217,319200.0
2005-07-20 11:30:00,7.97,8.0,7.97,7.99,258400.0,5.028,5.047,5.028,5.0407,258400.0
2005-07-20 12:00:00,7.98,7.99,7.97,7.98,165600.0,5.0343,5.0407,5.028,5.0343,165600.0
2005-07-20 12:30:00,7.98,7.98,7.96,7.96,153600.0,5.0343,5.0343,5.0217,5.0217,153600.0
2005-07-20 13:00:00,7.96,7.97,7.96,7.97,281600.0,5.0217,5.028,5.0217,5.028,281600.0
2005-07-20 13:30:00,7.97,7.99,7.97,7.99,320000.0,5.028,5.0407,5.028,5.0407,320000.0
2005-07-20 14:00:00,7.99,7.99,7.97,7.98,253600.0,5.0407,5.0407,5.028,5.0343,253600.0
2005-07-20 14:30:00,7.98,7.98,7.94,7.95,216000.0,5.0343,5.0343,5.0091,5.0154,216000.0
2005-07-20 15:00:00,7.95,7.96,7.94,7.94,365600.0,5.0154,5.0217,5.0091,5.0091,365600.0
2005-07-20 15:30:00,7.94,7.96,7.93,7.95,1216800.0,5.0091,5.0217,5.0028,5.0154,1216800.0
2005-07-21 09:30:00,7.96,7.96,7.78,7.79,386400.0,5.0217,5.0217,4.9082,4.9145,386400.0
2005-07-21 10:00:00,7.79,7.81,7.77,7.77,325600.0,4.9145,4.9271,4.9019,4.9019,325600.0
2005-07-21 10:30:00,7.77,7.78,7.72,7.77,362400.0,4.9019,4.9082,4.8703,4.9019,362400.0
2005-07-21 11:00:00,7.78,7.85,7.77,7.83,242400.0,4.9082,4.9523,4.9019,4.9397,242400.0
2005-07-21 11:30:00,7.83,7.85,7.82,7.84,352000.0,4.9397,4.9523,4.9334,4.946,352000.0
2005-07-21 12:00:00,7.84,7.88,7.83,7.87,322400.0,4.946,4.9713,4.9397,4.965,322400.0
2005-07-21 12:30:00,7.88,7.98,7.87,7.97,233600.0,4.9713,5.0343,4.965,5.028,233600.0
2005-07-21 13:00:00,7.97,7.97,7.93,7.93,188800.0,5.028,5.028,5.0028,5.0028,188800.0
2005-07-21 13:30:00,7.93,7.94,7.9,7.91,100000.0,5.0028,5.0091,4.9839,4.9902,100000.0
2005-07-21 14:00:00,7.91,7.92,7.88,7.9,131200.0,4.9902,4.9965,4.9713,4.9839,131200.0
2005-07-21 14:30:00,7.9,7.93,7.89,7.91,192800.0,4.9839,5.0028,4.9776,4.9902,192800.0
2005-07-21 15:00:00,7.92,7.95,7.9,7.94,266400.0,4.9965,5.0154,4.9839,5.0091,266400.0
2005-07-21 15:30:00,7.94,7.94,7.9,7.92,593600.0,5.0091,5.0091,4.9839,4.9965,593600.0
2005-07-22 09:30:00,7.94,7.97,7.89,7.94,244000.0,5.0091,5.028,4.9776,5.0091,244000.0
2005-07-22 10:00:00,7.95,7.96,7.91,7.92,171200.0,5.0154,5.0217,4.9902,4.9965,171200.0
2005-07-22 10:30:00,7.93,7.93,7.89,7.89,46400.0,5.0028,5.0028,4.9776,4.9776,46400.0
2005-07-22 11:00:00,7.89,7.9,7.87,7.89,232000.0,4.9776,4.9839,4.965,4.9776,232000.0
2005-07-22 11:30:00,7.89,7.89,7.87,7.87,52800.0,4.9776,4.9776,4.965,4.965,52800.0
2005-07-22 12:00:00,7.87,7.89,7.86,7.88,80800.0,4.965,4.9776,4.9586,4.9713,80800.0
2005-07-22 12:30:00,7.87,7.87,7.82,7.82,91200.0,4.965,4.965,4.9334,4.9334,91200.0
2005-07-22 13:00:00,7.82,7.85,7.82,7.84,85600.0,4.9334,4.9523,4.9334,4.946,85600.0
2005-07-22 13:30:00,7.84,7.84,7.82,7.83,71200.0,4.946,4.946,4.9334,4.9397,71200.0
2005-07-22 14:00:00,7.83,7.86,7.82,7.83,154400.0,4.9397,4.9586,4.9334,4.9397,154400.0
2005-07-22 14:30:00,7.82,7.91,7.8,7.9,162400.0,4.9334,4.9902,4.9208,4.9839,162400.0
2005-07-22 15:00:00,7.91,7.91,7.89,7.91,163200.0,4.9902,4.9902,4.9776,4.9902,163200.0
2005-07-22 15:30:00,7.91,7.91,7.89,7.89,247200.0,4.9902,4.9902,4.9776,4.9776,247200.0
2005-07-25 09:30:00,7.9,7.9,7.83,7.83,137600.0,4.9839,4.9839,4.9397,4.9397,137600.0
2005-07-25 10:00:00,7.84,7.85,7.8,7.84,298400.0,4.946,4.9523,4.9208,4.946,298400.0
2005-07-25 10:30:00,7.83,7.9,7.83,7.87,126400.0,4.9397,4.9839,4.9397,4.965,126400.0
2005-07-25 11:00:00,7.86,7.87,7.84,7.85,154400.0,4.9586,4.965,4.946,4.9523,154400.0
2005-07-25 11:30:00,7.85,7.85,7.83,7.84,88000.0,4.9523,4.9523,4.9397,4.946,88000.0
2005-07-25 12:00:00,7.84,7.86,7.8,7.8,154400.0,4.946,4.9586,4.9208,4.9208,154400.0
2005-07-25 12:30:00,7.8,7.81,7.78,7.78,144000.0,4.9208,4.9271,4.9082,4.9082,144000.0
2005-07-25 13:00:00,7.79,7.81,7.79,7.8,96800.0,4.9145,4.9271,4.9145,4.9208,96800.0
2005-07-25 13:30:00,7.8,7.81,7.79,7.79,95200.0,4.9208,4.9271,4.9145,4.9145,95200.0
2005-07-25 14:00:00,7.79,7.8,7.79,7.8,96800.0,4.9145,4.9208,4.9145,4.9208,96800.0
2005-07-25 14:30:00,7.79,7.79,7.75,7.77,245600.0,4.9145,4.9145,4.8892,4.9019,245600.0
2005-07-25 15:00:00,7.77,7.81,7.77,7.8,504000.0,4.9019,4.9271,4.9019,4.9208,504000.0
2005-07-25 15:30:00,7.8,7.83,7.79,7.83,365600.0,4.9208,4.9397,4.9145,4.9397,365600.0
2005-07-26 09:30:00,7.84,7.92,7.81,7.85,304800.0,4.946,4.9965,4.9271,4.9523,304800.0
2005-07-26 10:00:00,7.84,7.88,7.83,7.86,277600.0,4.946,4.9713,4.9397,4.9586,277600.0
2005-07-26 10:30:00,7.86,7.87,7.82,7.83,263200.0,4.9586,4.965,4.9334,4.9397,263200.0
2005-07-26 11:00:00,7.83,7.86,7.81,7.85,171200.0,4.9397,4.9586,4.9271,4.9523,171200.0
2005-07-26 11:30:00,7.86,7.88,7.85,7.87,136800.0,4.9586,4.9713,4.9523,4.965,136800.0
2005-07-26 12:00:00,7.87,7.88,7.82,7.83,104000.0,4.965,4.9713,4.9334,4.9397,104000.0
2005-07-26 12:30:00,7.82,7.84,7.81,7.83,153600.0,4.9334,4.946,4.9271,4.9397,153600.0
2005-07-26 13:00:00,7.83,7.84,7.83,7.84,174400.0,4.9397,4.946,4.9397,4.946,174400.0
2005-07-26 13:30:00,7.84,7.86,7.82,7.86,112000.0,4.946,4.9586,4.9334,4.9586,112000.0
2005-07-26 14:00:00,7.86,7.87,7.85,7.86,116800.0,4.9586,4.965,4.9523,4.9586,116800.0
2005-07-26 14:30:00,7.86,7.87,7.84,7.86,76000.0,4.9586,4.965,4.946,4.9586,76000.0
2005-07-26 15:00:00,7.85,7.87,7.84,7.85,195200.0,4.9523,4.965,4.946,4.9523,195200.0
2005-07-26 15:30:00,7.85,7.86,7.83,7.85,177600.0,4.9523,4.9586,4.9397,4.9523,177600.0
2005-07-27 09:30:00,7.78,7.83,7.77,7.83,259200.0,4.9082,4.9397,4.9019,4.9397,259200.0
2005-07-27 10:00:00,7.83,7.83,7.79,7.81,332000.0,4.9397,4.9397,4.9145,4.9271,332000.0
2005-07-27 10:30:00,7.81,7.88,7.81,7.85,100800.0,4.9271,4.9713,4.9271,4.9523,100800.0
2005-07-27 11:00:00,7.85,7.86,7.82,7.82,245600.0,4.9523,4.9586,4.9334,4.9334,245600.0
2005-07-27 11:30:00,7.82,7.83,7.81,7.82,55200.0,4.9334,4.9397,4.9271,4.9334,55200.0
2005-07-27 12:00:00,7.82,7.86,7.82,7.83,306400.0,4.9334,4.9586,4.9334,4.9397,306400.0
2005-07-27 12:30:00,7.83,7.84,7.82,7.84,184800.0,4.9397,4.946,4.9334,4.946,184800.0
2005-07-27 13:00:00,7.84,7.84,7.82,7.82,110400.0,4.946,4.946,4.9334,4.9334,110400.0
2005-07-27 13:30:00,7.82,7.84,7.81,7.83,105600.0,4.9334,4.946,4.9271,4.9397,105600.0
2005-07-27 14:00:00,7.83,7.87,7.83,7.87,483200.0,4.9397,4.965,4.9397,4.965,483200.0
2005-07-27 14:30:00,7.87,7.88,7.85,7.87,184000.0,4.965,4.9713,4.9523,4.965,184000.0
2005-07-27 15:00:00,7.87,7.88,7.86,7.88,202400.0,4.965,4.9713,4.9586,4.9713,202400.0
2005-07-27 15:30:00,7.88,7.88,7.86,7.88,189600.0,4.9713,4.9713,4.9586,4.9713,189600.0
2005-07-28 09:30:00,7.88,7.88,7.84,7.86,115200.0,4.9713,4.9713,4.946,4.9586,115200.0
2005-07-28 10:00:00,7.86,7.87,7.85,7.86,159200.0,4.9586,4.965,4.9523,4.9586,159200.0
2005-07-28 10:30:00,7.86,7.88,7.86,7.87,166400.0,4.9586,4.9713,4.9586,4.965,166400.0
2005-07-28 11:00:00,7.87,7.87,7.86,7.87,135200.0,4.965,4.965,4.9586,4.965,135200.0
2005-07-28 11:30:00,7.87,7.89,7.86,7.87,161600.0,4.965,4.9776,4.9586,4.965,161600.0
2005-07-28 12:00:00,7.88,7.88,7.87,7.88,100000.0,4.9713,4.9713,4.965,4.9713,100000.0
2005-07-28 12:30:00,7.87,7.88,7.87,7.87,38400.0,4.965,4.9713,4.965,4.965,38400.0
2005-07-28 13:00:00,7.88,7.88,7.88,7.88,157600.0,4.9713,4.9713,4.9713,4.9713,157600.0
2005-07-28 13:30:00,7.88,7.9,7.88,7.89,136800.0,4.9713,4.9839,4.9713,4.9776,136800.0
2005-07-28 14:00:00,7.89,7.93,7.89,7.92,227200.0,4.9776,5.0028,4.9776,4.9965,227200.0
2005-07-28 14:30:00,7.93,7.96,7.92,7.96,301600.0,5.0028,5.0217,4.9965,5.0217,301600.0
2005-07-28 15:00:00,7.95,7.98,7.94,7.98,275200.0,5.0154,5.0343,5.0091,5.0343,275200.0
2005-07-28 15:30:00,7.98,7.99,7.96,7.97,602400.0,5.0343,5.0407,5.0217,5.028,602400.0
2005-07-29 09:30:00,8.03,8.15,8.03,8.12,812000.0,5.0659,5.1416,5.0659,5.1227,812000.0
2005-07-29 10:00:00,8.12,8.24,8.11,8.24,733600.0,5.1227,5.1984,5.1164,5.1984,733600.0
2005-07-29 10:30:00,8.25,8.27,8.21,8.22,901600.0,5.2047,5.2173,5.1794,5.1858,901600.0
2005-07-29 11:00:00,8.22,8.24,8.19,8.2,559200.0,5.1858,5.1984,5.1668,5.1731,559200.0
2005-07-29 11:30:00,8.21,8.25,8.21,8.24,482400.0,5.1794,5.2047,5.1794,5.1984,482400.0
2005-07-29 12:00:00,8.24,8.27,8.2,8.24,372000.0,5.1984,5.2173,5.1731,5.1984,372000.0
2005-07-29 12:30:00,8.24,8.26,8.19,8.21,248000.0,5.1984,5.211,5.1668,5.1794,248000.0
2005-07-29 13:00:00,8.2,8.21,8.16,8.16,173600.0,5.1731,5.1794,5.1479,5.1479,173600.0
2005-07-29 13:30:00,8.16,8.22,8.16,8.21,295200.0,5.1479,5.1858,5.1479,5.1794,295200.0
2005-07-29 14:00:00,8.21,8.24,8.21,8.22,364800.0,5.1794,5.1984,5.1794,5.1858,364800.0
2005-07-29 14:30:00,8.22,8.24,8.18,8.23,413600.0,5.1858,5.1984,5.1605,5.1921,413600.0
2005-07-29 15:00:00,8.23,8.32,8.16,8.17,584800.0,5.1921,5.2488,5.1479,5.1542,584800.0
2005-07-29 15:30:00,8.17,8.21,8.16,8.19,935200.0,5.1542,5.1794,5.1479,5.1668,935200.0
2005-08-01 09:30:00,8.23,8.27,8.16,8.23,354400.0,5.1921,5.2173,5.1479,5.1921,354400.0
2005-08-01 10:00:00,8.22,8.24,8.18,8.22,493600.0,5.1858,5.1984,5.1605,5.1858,493600.0
2005-08-01 10:30:00,8.22,8.23,8.09,8.15,481600.0,5.1858,5.1921,5.1037,5.1416,481600.0
2005-08-01 11:00:00,8.15,8.18,8.15,8.16,185600.0,5.1416,5.1605,5.1416,5.1479,185600.0
2005-08-01 11:30:00,8.16,8.18,8.16,8.17,93600.0,5.1479,5.1605,5.1479,5.1542,93600.0
2005-08-01 12:00:00,8.17,8.18,8.15,8.15,174400.0,5.1542,5.1605,5.1416,5.1416,174400.0
2005-08-01 12:30:00,8.15,8.16,8.14,8.16,170400.0,5.1416,5.1479,5.1353,5.1479,170400.0
2005-08-01 13:00:00,8.16,8.16,8.13,8.15,251200.0,5.1479,5.1479,5.129,5.1416,251200.0
2005-08-01 13:30:00,8.16,8.16,8.14,8.16,176800.0,5.1479,5.1479,5.1353,5.1479,176800.0
2005-08-01 14:00:00,8.15,8.19,8.15,8.19,217600.0,5.1416,5.1668,5.1416,5.1668,217600.0
2005-08-01 14:30:00,8.19,8.2,8.17,8.17,283200.0,5.1668,5.1731,5.1542,5.1542,283200.0
2005-08-01 15:00:00,8.17,8.21,8.17,8.2,312800.0,5.1542,5.1794,5.1542,5.1731,312800.0
2005-08-01 15:30:00,8.2,8.2,8.17,8.17,476800.0,5.1731,5.1731,5.1542,5.1542,476800.0
2005-08-02 09:30:00,8.2,8.22,8.1,8.15,447200.0,5.1731,5.1858,5.1101,5.1416,447200.0
2005-08-02 10:00:00,8.15,8.27,8.15,8.24,289600.0,5.1416,5.2173,5.1416,5.1984,289600.0
2005-08-02 10:30:00,8.24,8.26,8.2,8.22,273600.0,5.1984,5.211,5.1731,5.1858,273600.0
2005-08-02 11:00:00,8.21,8.22,8.16,8.17,201600.0,5.1794,5.1858,5.1479,5.1542,201600.0
2005-08-02 11:30:00,8.17,8.2,8.16,8.19,121600.0,5.1542,5.1731,5.1479,5.1668,121600.0
2005-08-02 12:00:00,8.2,8.24,8.19,8.23,75200.0,5.1731,5.1984,5.1668,5.1921,75200.0
2005-08-02 12:30:00,8.23,8.23,8.17,8.19,209600.0,5.1921,5.1921,5.1542,5.1668,209600.0
2005-08-02 13:00:00,8.19,8.23,8.18,8.23,115200.0,5.1668,5.1921,5.1605,5.1921,115200.0
2005-08-02 13:30:00,8.23,8.24,8.22,8.22,126400.0,5.1921,5.1984,5.1858,5.1858,126400.0
2005-08-02 14:00:00,8.22,8.22,8.2,8.21,136000.0,5.1858,5.1858,5.1731,5.1794,136000.0
2005-08-02 14:30:00,8.2,8.2,8.17,8.18,188000.0,5.1731,5.1731,5.1542,5.1605,188000.0
2005-08-02 15:00:00,8.18,8.18,8.15,8.18,192000.0,5.1605,5.1605,5.1416,5.1605,192000.0
2005-08-02 15:30:00,8.17,8.18,8.17,8.18,192800.0,5.1542,5.1605,5.1542,5.1605,192800.0
2005-08-03 09:30:00,8.13,8.19,8.1,8.13,313600.0,5.129,5.1668,5.1101,5.129,313600.0
2005-08-03 10:00:00,8.13,8.14,8.11,8.13,371200.0,5.129,5.1353,5.1164,5.129,371200.0
2005-08-03 10:30:00,8.12,8.19,8.12,8.17,320800.0,5.1227,5.1668,5.1227,5.1542,320800.0
2005-08-03 11:00:00,8.17,8.19,8.16,8.19,193600.0,5.1542,5.1668,5.1479,5.1668,193600.0
2005-08-03 11:30:00,8.19,8.2,8.18,8.19,168800.0,5.1668,5.1731,5.1605,5.1668,168800.0
2005-08-03 12:00:00,8.19,8.22,8.18,8.22,274400.0,5.1668,5.1858,5.1605,5.1858,274400.0
2005-08-03 12:30:00,8.22,8.25,8.16,8.2,463200.0,5.1858,5.2047,5.1479,5.1731,463200.0
2005-08-03 13:00:00,8.19,8.2,8.17,8.18,107200.0,5.1668,5.1731,5.1542,5.1605,107200.0
2005-08-03 13:30:00,8.17,8.17,8.15,8.15,112800.0,5.1542,5.1542,5.1416,5.1416,112800.0
2005-08-03 14:00:00,8.15,8.15,8.13,8.13,185600.0,5.1416,5.1416,5.129,5.129,185600.0
2005-08-03 14:30:00,8.13,8.13,8.11,8.12,303200.0,5.129,5.129,5.1164,5.1227,303200.0
2005-08-03 15:00:00,8.12,8.12,8.1,8.11,324000.0,5.1227,5.1227,5.1101,5.1164,324000.0
2005-08-03 15:30:00,8.11,8.13,8.1,8.12,554400.0,5.1164,5.129,5.1101,5.1227,554400.0
2005-08-04 09:30:00,8.09,8.12,8.04,8.06,478400.0,5.1037,5.1227,5.0722,5.0848,478400.0
2005-08-04 10:00:00,8.06,8.08,8.05,8.07,503200.0,5.0848,5.0974,5.0785,5.0911,503200.0
2005-08-04 10:30:00,8.07,8.11,8.07,8.1,139200.0,5.0911,5.1164,5.0911,5.1101,139200.0
2005-08-04 11:00:00,8.1,8.11,8.1,8.11,260800.0,5.1101,5.1164,5.1101,5.1164,260800.0
2005-08-04 11:30:00,8.11,8.13,8.1,8.1,684800.0,5.1164,5.129,5.1101,5.1101,684800.0
2005-08-04 12:00:00,8.1,8.1,8.09,8.09,331200.0,5.1101,5.1101,5.1037,5.1037,331200.0
2005-08-04 12:30:00,8.09,8.1,8.08,8.08,420800.0,5.1037,5.1101,5.0974,5.0974,420800.0
2005-08-04 13:00:00,8.08,8.1,8.08,8.1,412000.0,5.0974,5.1101,5.0974,5.1101,412000.0
2005-08-04 13:30:00,8.1,8.1,8.09,8.1,287200.0,5.1101,5.1101,5.1037,5.1101,287200.0
2005-08-04 14:00:00,8.1,8.1,8.09,8.09,365600.0,5.1101,5.1101,5.1037,5.1037,365600.0
2005-08-04 14:30:00,8.09,8.1,8.09,8.1,428000.0,5.1037,5.1101,5.1037,5.1101,428000.0
2005-08-04 15:00:00,8.09,8.11,8.09,8.1,576000.0,5.1037,5.1164,5.1037,5.1101,576000.0
2005-08-04 15:30:00,8.1,8.12,8.1,8.12,274400.0,5.1101,5.1227,5.1101,5.1227,274400.0
2005-08-05 09:30:00,8.09,8.19,8.08,8.12,242400.0,5.1037,5.1668,5.0974,5.1227,242400.0
2005-08-05 10:00:00,8.11,8.14,8.08,8.09,361600.0,5.1164,5.1353,5.0974,5.1037,361600.0
2005-08-05 10:30:00,8.09,8.11,8.08,8.1,143200.0,5.1037,5.1164,5.0974,5.1101,143200.0
2005-08-05 11:00:00,8.11,8.14,8.1,8.13,140800.0,5.1164,5.1353,5.1101,5.129,140800.0
2005-08-05 11:30:00,8.12,8.14,8.11,8.14,169600.0,5.1227,5.1353,5.1164,5.1353,169600.0
2005-08-05 12:00:00,8.13,8.15,8.13,8.13,235200.0,5.129,5.1416,5.129,5.129,235200.0
2005-08-05 12:30:00,8.13,8.13,8.11,8.11,83200.0,5.129,5.129,5.1164,5.1164,83200.0
2005-08-05 13:00:00,8.11,8.17,8.11,8.14,176800.0,5.1164,5.1542,5.1164,5.1353,176800.0
2005-08-05 13:30:00,8.14,8.14,8.12,8.12,77600.0,5.1353,5.1353,5.1227,5.1227,77600.0
2005-08-05 14:00:00,8.12,8.14,8.12,8.14,120000.0,5.1227,5.1353,5.1227,5.1353,120000.0
2005-08-05 14:30:00,8.13,8.15,8.13,8.14,173600.0,5.129,5.1416,5.129,5.1353,173600.0
2005-08-05 15:00:00,8.14,8.15,8.12,8.13,266400.0,5.1353,5.1416,5.1227,5.129,266400.0
2005-08-05 15:30:00,8.14,8.15,8.11,8.12,264000.0,5.1353,5.1416,5.1164,5.1227,264000.0
2005-08-08 09:30:00,8.15,8.16,8.09,8.14,314400.0,5.1416,5.1479,5.1037,5.1353,314400.0
2005-08-08 10:00:00,8.14,8.14,8.09,8.11,440800.0,5.1353,5.1353,5.1037,5.1164,440800.0
2005-08-08 10:30:00,8.1,8.11,8.07,8.08,354400.0,5.1101,5.1164,5.0911,5.0974,354400.0
2005-08-08 11:00:00,8.07,8.09,8.07,8.09,122400.0,5.0911,5.1037,5.0911,5.1037,122400.0
2005-08-08 11:30:00,8.09,8.09,8.04,8.04,104800.0,5.1037,5.1037,5.0722,5.0722,104800.0
2005-08-08 12:00:00,8.04,8.05,8.03,8.05,163200.0,5.0722,5.0785,5.0659,5.0785,163200.0
2005-08-08 12:30:00,8.05,8.09,8.05,8.09,96800.0,5.0785,5.1037,5.0785,5.1037,96800.0
2005-08-08 13:00:00,8.1,8.1,8.06,8.08,244000.0,5.1101,5.1101,5.0848,5.0974,244000.0
2005-08-08 13:30:00,8.09,8.09,8.07,8.09,82400.0,5.1037,5.1037,5.0911,5.1037,82400.0
2005-08-08 14:00:00,8.09,8.09,8.06,8.07,169600.0,5.1037,5.1037,5.0848,5.0911,169600.0
2005-08-08 14:30:00,8.07,8.08,8.05,8.05,205600.0,5.0911,5.0974,5.0785,5.0785,205600.0
2005-08-08 15:00:00,8.06,8.08,8.05,8.06,205600.0,5.0848,5.0974,5.0785,5.0848,205600.0
2005-08-08 15:30:00,8.07,8.08,8.05,8.06,410400.0,5.0911,5.0974,5.0785,5.0848,410400.0
2005-08-09 09:30:00,8.09,8.21,8.07,8.21,268000.0,5.1037,5.1794,5.0911,5.1794,268000.0
2005-08-09 10:00:00,8.21,8.21,8.12,8.14,281600.0,5.1794,5.1794,5.1227,5.1353,281600.0
2005-08-09 10:30:00,8.13,8.15,8.13,8.13,100000.0,5.129,5.1416,5.129,5.129,100000.0
2005-08-09 11:00:00,8.13,8.16,8.13,8.16,159200.0,5.129,5.1479,5.129,5.1479,159200.0
2005-08-09 11:30:00,8.15,8.15,8.14,8.14,36000.0,5.1416,5.1416,5.1353,5.1353,36000.0
2005-08-09 12:00:00,8.14,8.14,8.13,8.13,70400.0,5.1353,5.1353,5.129,5.129,70400.0
2005-08-09 12:30:00,8.13,8.13,8.12,8.12,167200.0,5.129,5.129,5.1227,5.1227,167200.0
2005-08-09 13:00:00,8.12,8.13,8.11,8.12,166400.0,5.1227,5.129,5.1164,5.1227,166400.0
2005-08-09 13:30:00,8.12,8.12,8.1,8.11,152000.0,5.1227,5.1227,5.1101,5.1164,152000.0
2005-08-09 14:00:00,8.11,8.11,8.08,8.09,172000.0,5.1164,5.1164,5.0974,5.1037,172000.0
2005-08-09 14:30:00,8.09,8.11,8.08,8.08,144800.0,5.1037,5.1164,5.0974,5.0974,144800.0
2005-08-09 15:00:00,8.08,8.09,8.04,8.05,218400.0,5.0974,5.1037,5.0722,5.0785,218400.0
2005-08-09 15:30:00,8.05,8.09,8.04,8.09,235200.0,5.0785,5.1037,5.0722,5.1037,235200.0
2005-08-10 09:30:00,8.13,8.18,8.08,8.14,285600.0,5.129,5.1605,5.0974,5.1353,285600.0
2005-08-10 10:00:00,8.16,8.18,8.15,8.18,121600.0,5.1479,5.1605,5.1416,5.1605,121600.0
2005-08-10 10:30:00,8.18,8.19,8.16,8.19,160800.0,5.1605,5.1668,5.1479,5.1668,160800.0
2005-08-10 11:00:00,8.19,8.21,8.16,8.21,173600.0,5.1668,5.1794,5.1479,5.1794,173600.0
2005-08-10 11:30:00,8.21,8.21,8.15,8.16,207200.0,5.1794,5.1794,5.1416,5.1479,207200.0
2005-08-10 12:00:00,8.16,8.17,8.11,8.12,65600.0,5.1479,5.1542,5.1164,5.1227,65600.0
2005-08-10 12:30:00,8.13,8.13,8.05,8.08,198400.0,5.129,5.129,5.0785,5.0974,198400.0
2005-08-10 13:00:00,8.08,8.08,8.05,8.08,292000.0,5.0974,5.0974,5.0785,5.0974,292000.0
2005-08-10 13:30:00,8.07,8.08,8.04,8.04,114400.0,5.0911,5.0974,5.0722,5.0722,114400.0
2005-08-10 14:00:00,8.04,8.06,8.03,8.04,262400.0,5.0722,5.0848,5.0659,5.0722,262400.0
2005-08-10 14:30:00,8.05,8.05,8.04,8.05,108000.0,5.0785,5.0785,5.0722,5.0785,108000.0
2005-08-10 15:00:00,8.05,8.05,7.99,8.0,294400.0,5.0785,5.0785,5.0407,5.047,294400.0
2005-08-10 15:30:00,8.0,8.01,7.99,8.0,283200.0,5.047,5.0533,5.0407,5.047,283200.0
2005-08-11 09:30:00,7.99,8.07,7.99,8.03,240800.0,5.0407,5.0911,5.0407,5.0659,240800.0
2005-08-11 10:00:00,8.03,8.11,8.01,8.11,288000.0,5.0659,5.1164,5.0533,5.1164,288000.0
2005-08-11 10:30:00,8.1,8.1,8.08,8.1,106400.0,5.1101,5.1101,5.0974,5.1101,106400.0
2005-08-11 11:00:00,8.11,8.13,8.03,8.03,76800.0,5.1164,5.129,5.0659,5.0659,76800.0
2005-08-11 11:30:00,8.04,8.04,7.99,7.99,183200.0,5.0722,5.0722,5.0407,5.0407,183200.0
2005-08-11 12:00:00,7.99,8.04,7.93,8.04,425600.0,5.0407,5.0722,5.0028,5.0722,425600.0
2005-08-11 12:30:00,7.94,7.95,7.93,7.94,262400.0,5.0091,5.0154,5.0028,5.0091,262400.0
2005-08-11 13:00:00,7.94,7.95,7.93,7.95,104000.0,5.0091,5.0154,5.0028,5.0154,104000.0
2005-08-11 13:30:00,7.95,7.95,7.93,7.94,148000.0,5.0154,5.0154,5.0028,5.0091,148000.0
2005-08-11 14:00:00,7.94,7.95,7.9,7.92,295200.0,5.0091,5.0154,4.9839,4.9965,295200.0
2005-08-11 14:30:00,7.93,7.94,7.92,7.94,260800.0,5.0028,5.0091,4.9965,5.0091,260800.0
2005-08-11 15:00:00,7.94,7.99,7.93,7.98,218400.0,5.0091,5.0407,5.0028,5.0343,218400.0
2005-08-11 15:30:00,7.98,7.98,7.93,7.96,637600.0,5.0343,5.0343,5.0028,5.0217,637600.0
2005-08-12 09:30:00,7.94,7.98,7.92,7.95,142400.0,5.0091,5.0343,4.9965,5.0154,142400.0
2005-08-12 10:00:00,7.95,7.96,7.92,7.94,122400.0,5.0154,5.0217,4.9965,5.0091,122400.0
2005-08-12 10:30:00,7.94,7.94,7.92,7.92,255200.0,5.0091,5.0091,4.9965,4.9965,255200.0
2005-08-12 11:00:00,7.93,7.96,7.93,7.93,92000.0,5.0028,5.0217,5.0028,5.0028,92000.0
2005-08-12 11:30:00,7.93,7.95,7.89,7.9,121600.0,5.0028,5.0154,4.9776,4.9839,121600.0
2005-08-12 12:00:00,7.91,7.93,7.9,7.93,124000.0,4.9902,5.0028,4.9839,5.0028,124000.0
2005-08-12 12:30:00,7.93,7.94,7.92,7.93,92800.0,5.0028,5.0091,4.9965,5.0028,92800.0
2005-08-12 13:00:00,7.93,7.94,7.92,7.93,141600.0,5.0028,5.0091,4.9965,5.0028,141600.0
2005-08-12 13:30:00,7.92,7.93,7.92,7.92,60800.0,4.9965,5.0028,4.9965,4.9965,60800.0
2005-08-12 14:00:00,7.92,7.95,7.9,7.95,98400.0,4.9965,5.0154,4.9839,5.0154,98400.0
2005-08-12 14:30:00,7.95,7.95,7.92,7.94,166400.0,5.0154,5.0154,4.9965,5.0091,166400.0
2005-08-12 15:00:00,7.94,7.97,7.92,7.97,292800.0,5.0091,5.028,4.9965,5.028,292800.0
2005-08-12 15:30:00,7.97,7.99,7.94,7.95,524000.0,5.028,5.0407,5.0091,5.0154,524000.0
2005-08-15 09:30:00,7.93,7.93,7.83,7.85,359200.0,5.0028,5.0028,4.9397,4.9523,359200.0
2005-08-15 10:00:00,7.85,7.87,7.85,7.87,136800.0,4.9523,4.965,4.9523,4.965,136800.0
2005-08-15 10:30:00,7.87,7.92,7.87,7.91,330400.0,4.965,4.9965,4.965,4.9902,330400.0
2005-08-15 11:00:00,7.91,7.92,7.91,7.91,175200.0,4.9902,4.9965,4.9902,4.9902,175200.0
2005-08-15 11:30:00,7.91,7.91,7.9,7.9,162400.0,4.9902,4.9902,4.9839,4.9839,162400.0
2005-08-15 12:00:00,7.9,7.96,7.9,7.95,440000.0,4.9839,5.0217,4.9839,5.0154,440000.0
2005-08-15 12:30:00,7.95,7.99,7.95,7.99,198400.0,5.0154,5.0407,5.0154,5.0407,198400.0
2005-08-15 13:00:00,7.99,8.0,7.98,8.0,114400.0,5.0407,5.047,5.0343,5.047,114400.0
2005-08-15 13:30:00,8.0,8.04,8.0,8.04,150400.0,5.047,5.0722,5.047,5.0722,150400.0
2005-08-15 14:00:00,8.04,8.04,8.02,8.03,197600.0,5.0722,5.0722,5.0596,5.0659,197600.0
2005-08-15 14:30:00,8.03,8.03,8.0,8.0,176800.0,5.0659,5.0659,5.047,5.047,176800.0
2005-08-15 15:00:00,8.0,8.0,7.97,7.97,204000.0,5.047,5.047,5.028,5.028,204000.0
2005-08-15 15:30:00,7.97,7.97,7.95,7.96,310400.0,5.028,5.028,5.0154,5.0217,310400.0
2005-08-16 09:30:00,7.9,7.96,7.82,7.86,483200.0,4.9839,5.0217,4.9334,4.9586,483200.0
2005-08-16 10:00:00,7.86,7.87,7.84,7.84,260000.0,4.9586,4.965,4.946,4.946,260000.0
2005-08-16 10:30:00,7.84,7.87,7.77,7.78,373600.0,4.946,4.965,4.9019,4.9082,373600.0
2005-08-16 11:00:00,7.78,7.8,7.77,7.78,238400.0,4.9082,4.9208,4.9019,4.9082,238400.0
2005-08-16 11:30:00,7.79,7.83,7.79,7.81,268800.0,4.9145,4.9397,4.9145,4.9271,268800.0
2005-08-16 12:00:00,7.8,7.84,7.8,7.83,132000.0,4.9208,4.946,4.9208,4.9397,132000.0
2005-08-16 12:30:00,7.83,7.84,7.82,7.82,73600.0,4.9397,4.946,4.9334,4.9334,73600.0
2005-08-16 13:00:00,7.82,7.87,7.82,7.84,290400.0,4.9334,4.965,4.9334,4.946,290400.0
2005-08-16 13:30:00,7.84,7.9,7.83,7.83,586400.0,4.946,4.9839,4.9397,4.9397,586400.0
2005-08-16 14:00:00,7.83,7.84,7.8,7.81,112000.0,4.9397,4.946,4.9208,4.9271,112000.0
2005-08-16 14:30:00,7.81,7.83,7.81,7.83,140800.0,4.9271,4.9397,4.9271,4.9397,140800.0
2005-08-16 15:00:00,7.82,7.82,7.78,7.79,232800.0,4.9334,4.9334,4.9082,4.9145,232800.0
2005-08-16 15:30:00,7.79,7.81,7.78,7.79,344800.0,4.9145,4.9271,4.9082,4.9145,344800.0
2005-08-17 09:30:00,7.76,7.76,7.69,7.72,371200.0,4.8956,4.8956,4.8514,4.8703,371200.0
2005-08-17 10:00:00,7.73,7.78,7.72,7.75,357600.0,4.8766,4.9082,4.8703,4.8892,357600.0
2005-08-17 10:30:00,7.75,7.81,7.73,7.79,226400.0,4.8892,4.9271,4.8766,4.9145,226400.0
2005-08-17 11:00:00,7.8,7.8,7.77,7.78,128800.0,4.9208,4.9208,4.9019,4.9082,128800.0
2005-08-17 11:30:00,7.79,7.79,7.76,7.78,118400.0,4.9145,4.9145,4.8956,4.9082,118400.0
2005-08-17 12:00:00,7.79,7.8,7.79,7.8,107200.0,4.9145,4.9208,4.9145,4.9208,107200.0
2005-08-17 12:30:00,7.8,7.81,7.79,7.81,211200.0,4.9208,4.9271,4.9145,4.9271,211200.0
2005-08-17 13:00:00,7.81,7.82,7.79,7.8,1135200.0,4.9271,4.9334,4.9145,4.9208,1135200.0
2005-08-17 13:30:00,7.8,7.8,7.79,7.8,118400.0,4.9208,4.9208,4.9145,4.9208,118400.0
2005-08-17 14:00:00,7.8,7.81,7.78,7.8,196000.0,4.9208,4.9271,4.9082,4.9208,196000.0
2005-08-17 14:30:00,7.8,7.8,7.77,7.77,217600.0,4.9208,4.9208,4.9019,4.9019,217600.0
2005-08-17 15:00:00,7.77,7.79,7.76,7.77,262400.0,4.9019,4.9145,4.8956,4.9019,262400.0
2005-08-17 15:30:00,7.76,7.79,7.74,7.74,238400.0,4.8956,4.9145,4.8829,4.8829,238400.0
2005-08-18 09:30:00,7.73,7.73,7.63,7.71,388800.0,4.9011,4.9011,4.8377,4.8884,388800.0
2005-08-18 10:00:00,7.71,7.77,7.68,7.75,311200.0,4.8884,4.9264,4.8694,4.9138,311200.0
2005-08-18 10:30:00,7.75,7.75,7.7,7.71,185600.0,4.9138,4.9138,4.8821,4.8884,185600.0
2005-08-18 11:00:00,7.71,7.71,7.69,7.69,145600.0,4.8884,4.8884,4.8757,4.8757,145600.0
2005-08-18 11:30:00,7.69,7.69,7.64,7.68,138400.0,4.8757,4.8757,4.844,4.8694,138400.0
2005-08-18 12:00:00,7.68,7.71,7.68,7.71,127200.0,4.8694,4.8884,4.8694,4.8884,127200.0
2005-08-18 12:30:00,7.72,7.72,7.69,7.7,112800.0,4.8947,4.8947,4.8757,4.8821,112800.0
2005-08-18 13:00:00,7.7,7.72,7.7,7.72,117600.0,4.8821,4.8947,4.8821,4.8947,117600.0
2005-08-18 13:30:00,7.72,7.72,7.71,7.71,173600.0,4.8947,4.8947,4.8884,4.8884,173600.0
2005-08-18 14:00:00,7.71,7.71,7.67,7.67,138400.0,4.8884,4.8884,4.863,4.863,138400.0
2005-08-18 14:30:00,7.67,7.75,7.66,7.73,645600.0,4.863,4.9138,4.8567,4.9011,645600.0
2005-08-18 15:00:00,7.72,7.74,7.71,7.73,295200.0,4.8947,4.9074,4.8884,4.9011,295200.0
2005-08-18 15:30:00,7.73,7.76,7.73,7.73,224800.0,4.9011,4.9201,4.9011,4.9011,224800.0
2005-08-19 09:30:00,7.69,7.81,7.67,7.79,1116000.0,4.8757,4.9518,4.863,4.9391,1116000.0
2005-08-19 10:00:00,7.79,7.81,7.73,7.73,328000.0,4.9391,4.9518,4.9011,4.9011,328000.0
2005-08-19 10:30:00,7.73,7.73,7.69,7.72,139200.0,4.9011,4.9011,4.8757,4.8947,139200.0
2005-08-19 11:00:00,7.72,7.72,7.71,7.72,156800.0,4.8947,4.8947,4.8884,4.8947,156800.0
2005-08-19 11:30:00,7.72,7.76,7.71,7.76,199200.0,4.8947,4.9201,4.8884,4.9201,199200.0
2005-08-19 12:00:00,7.76,7.76,7.73,7.75,143200.0,4.9201,4.9201,4.9011,4.9138,143200.0
2005-08-19 12:30:00,7.75,7.77,7.75,7.77,27200.0,4.9138,4.9264,4.9138,4.9264,27200.0
2005-08-19 13:00:00,7.77,7.78,7.77,7.77,101600.0,4.9264,4.9328,4.9264,4.9264,101600.0
2005-08-19 13:30:00,7.77,7.78,7.77,7.78,44800.0,4.9264,4.9328,4.9264,4.9328,44800.0
2005-08-19 14:00:00,7.78,7.79,7.76,7.76,122400.0,4.9328,4.9391,4.9201,4.9201,122400.0
2005-08-19 14:30:00,7.76,7.76,7.73,7.74,140000.0,4.9201,4.9201,4.9011,4.9074,140000.0
2005-08-19 15:00:00,7.74,7.75,7.73,7.75,144800.0,4.9074,4.9138,4.9011,4.9138,144800.0
2005-08-19 15:30:00,7.75,7.75,7.7,7.71,276800.0,4.9138,4.9138,4.8821,4.8884,276800.0
2005-08-22 09:30:00,7.75,7.81,7.7,7.79,244000.0,4.9138,4.9518,4.8821,4.9391,244000.0
2005-08-22 10:00:00,7.79,7.8,7.74,7.75,256800.0,4.9391,4.9455,4.9074,4.9138,256800.0
2005-08-22 10:30:00,7.75,7.75,7.7,7.7,280800.0,4.9138,4.9138,4.8821,4.8821,280800.0
2005-08-22 11:00:00,7.7,7.71,7.66,7.67,196000.0,4.8821,4.8884,4.8567,4.863,196000.0
2005-08-22 11:30:00,7.67,7.67,7.65,7.65,163200.0,4.863,4.863,4.8504,4.8504,163200.0
2005-08-22 12:00:00,7.65,7.66,7.62,7.64,210400.0,4.8504,4.8567,4.8313,4.844,210400.0
2005-08-22 12:30:00,7.63,7.63,7.6,7.61,172000.0,4.8377,4.8377,4.8186,4.825,172000.0
2005-08-22 13:00:00,7.61,7.63,7.6,7.63,119200.0,4.825,4.8377,4.8186,4.8377,119200.0
2005-08-22 13:30:00,7.64,7.69,7.64,7.69,118400.0,4.844,4.8757,4.844,4.8757,118400.0
2005-08-22 14:00:00,7.69,7.69,7.66,7.66,132800.0,4.8757,4.8757,4.8567,4.8567,132800.0
2005-08-22 14:30:00,7.67,7.68,7.65,7.68,152800.0,4.863,4.8694,4.8504,4.8694,152800.0
2005-08-22 15:00:00,7.68,7.7,7.66,7.7,222400.0,4.8694,4.8821,4.8567,4.8821,222400.0
2005-08-22 15:30:00,7.7,7.74,7.7,7.73,448000.0,4.8821,4.9074,4.8821,4.9011,448000.0
2005-08-23 09:30:00,7.71,7.81,7.71,7.74,693600.0,4.8884,4.9518,4.8884,4.9074,693600.0
2005-08-23 10:00:00,7.74,7.75,7.7,7.71,491200.0,4.9074,4.9138,4.8821,4.8884,491200.0
2005-08-23 10:30:00,7.72,7.74,7.72,7.74,177600.0,4.8947,4.9074,4.8947,4.9074,177600.0
2005-08-23 11:00:00,7.74,7.74,7.72,7.72,184000.0,4.9074,4.9074,4.8947,4.8947,184000.0
2005-08-23 11:30:00,7.72,7.72,7.68,7.68,156000.0,4.8947,4.8947,4.8694,4.8694,156000.0
2005-08-23 12:00:00,7.68,7.68,7.65,7.65,109600.0,4.8694,4.8694,4.8504,4.8504,109600.0
2005-08-23 12:30:00,7.65,7.65,7.63,7.64,252000.0,4.8504,4.8504,4.8377,4.844,252000.0
2005-08-23 13:00:00,7.64,7.64,7.63,7.64,105600.0,4.844,4.844,4.8377,4.844,105600.0
2005-08-23 13:30:00,7.64,7.66,7.64,7.66,90400.0,4.844,4.8567,4.844,4.8567,90400.0
2005-08-23 14:00:00,7.66,7.69,7.66,7.68,256000.0,4.8567,4.8757,4.8567,4.8694,256000.0
2005-08-23 14:30:00,7.69,7.72,7.68,7.71,178400.0,4.8757,4.8947,4.8694,4.8884,178400.0
2005-08-23 15:00:00,7.7,7.71,7.69,7.7,140800.0,4.8821,4.8884,4.8757,4.8821,140800.0
2005-08-23 15:30:00,7.69,7.7,7.68,7.68,202400.0,4.8757,4.8821,4.8694,4.8694,202400.0
2005-08-24 09:30:00,7.69,7.7,7.63,7.66,201600.0,4.8757,4.8821,4.8377,4.8567,201600.0
2005-08-24 10:00:00,7.66,7.69,7.66,7.69,165600.0,4.8567,4.8757,4.8567,4.8757,165600.0
2005-08-24 10:30:00,7.69,7.76,7.68,7.72,611200.0,4.8757,4.9201,4.8694,4.8947,611200.0
2005-08-24 11:00:00,7.72,7.72,7.7,7.71,169600.0,4.8947,4.8947,4.8821,4.8884,169600.0
2005-08-24 11:30:00,7.7,7.71,7.69,7.7,108800.0,4.8821,4.8884,4.8757,4.8821,108800.0
2005-08-24 12:00:00,7.7,7.71,7.7,7.71,277600.0,4.8821,4.8884,4.8821,4.8884,277600.0
2005-08-24 12:30:00,7.71,7.71,7.68,7.68,271200.0,4.8884,4.8884,4.8694,4.8694,271200.0
2005-08-24 13:00:00,7.69,7.69,7.66,7.67,126400.0,4.8757,4.8757,4.8567,4.863,126400.0
2005-08-24 13:30:00,7.67,7.67,7.65,7.66,180000.0,4.863,4.863,4.8504,4.8567,180000.0
2005-08-24 14:00:00,7.66,7.68,7.64,7.65,249600.0,4.8567,4.8694,4.844,4.8504,249600.0
2005-08-24 14:30:00,7.66,7.67,7.64,7.64,200800.0,4.8567,4.863,4.844,4.844,200800.0
2005-08-24 15:00:00,7.64,7.65,7.58,7.61,352000.0,4.844,4.8504,4.806,4.825,352000.0
2005-08-24 15:30:00,7.61,7.63,7.57,7.59,336000.0,4.825,4.8377,4.7996,4.8123,336000.0
2005-08-25 09:30:00,7.64,7.67,7.58,7.67,578400.0,4.844,4.863,4.806,4.863,578400.0
2005-08-25 10:00:00,7.67,7.68,7.63,7.65,271200.0,4.863,4.8694,4.8377,4.8504,271200.0
2005-08-25 10:30:00,7.66,7.67,7.64,7.66,137600.0,4.8567,4.863,4.844,4.8567,137600.0
2005-08-25 11:00:00,7.67,7.67,7.65,7.65,176000.0,4.863,4.863,4.8504,4.8504,176000.0
2005-08-25 11:30:00,7.65,7.65,7.62,7.64,189600.0,4.8504,4.8504,4.8313,4.844,189600.0
2005-08-25 12:00:00,7.64,7.65,7.63,7.63,76000.0,4.844,4.8504,4.8377,4.8377,76000.0
2005-08-25 12:30:00,7.63,7.66,7.63,7.65,81600.0,4.8377,4.8567,4.8377,4.8504,81600.0
2005-08-25 13:00:00,7.65,7.66,7.64,7.65,80000.0,4.8504,4.8567,4.844,4.8504,80000.0
2005-08-25 13:30:00,7.65,7.66,7.65,7.65,72000.0,4.8504,4.8567,4.8504,4.8504,72000.0
2005-08-25 14:00:00,7.65,7.66,7.65,7.65,144800.0,4.8504,4.8567,4.8504,4.8504,144800.0
2005-08-25 14:30:00,7.65,7.66,7.63,7.65,260000.0,4.8504,4.8567,4.8377,4.8504,260000.0
2005-08-25 15:00:00,7.66,7.66,7.63,7.64,547200.0,4.8567,4.8567,4.8377,4.844,547200.0
2005-08-25 15:30:00,7.64,7.66,7.64,7.66,384000.0,4.844,4.8567,4.844,4.8567,384000.0
2005-08-26 09:30:00,7.64,7.65,7.6,7.61,193600.0,4.844,4.8504,4.8186,4.825,193600.0
2005-08-26 10:00:00,7.61,7.63,7.56,7.61,329600.0,4.825,4.8377,4.7933,4.825,329600.0
2005-08-26 10:30:00,7.6,7.66,7.59,7.64,172000.0,4.8186,4.8567,4.8123,4.844,172000.0
2005-08-26 11:00:00,7.65,7.65,7.62,7.63,53600.0,4.8504,4.8504,4.8313,4.8377,53600.0
2005-08-26 11:30:00,7.62,7.62,7.59,7.59,92800.0,4.8313,4.8313,4.8123,4.8123,92800.0
2005-08-26 12:00:00,7.59,7.61,7.59,7.59,166400.0,4.8123,4.825,4.8123,4.8123,166400.0
2005-08-26 12:30:00,7.6,7.6,7.59,7.59,20000.0,4.8186,4.8186,4.8123,4.8123,20000.0
2005-08-26 13:00:00,7.6,7.61,7.59,7.59,37600.0,4.8186,4.825,4.8123,4.8123,37600.0
2005-08-26 13:30:00,7.58,7.58,7.56,7.57,123200.0,4.806,4.806,4.7933,4.7996,123200.0
2005-08-26 14:00:00,7.57,7.6,7.56,7.6,74400.0,4.7996,4.8186,4.7933,4.8186,74400.0
2005-08-26 14:30:00,7.59,7.59,7.57,7.58,72800.0,4.8123,4.8123,4.7996,4.806,72800.0
2005-08-26 15:00:00,7.58,7.59,7.56,7.58,124800.0,4.806,4.8123,4.7933,4.806,124800.0
2005-08-26 15:30:00,7.57,7.58,7.54,7.55,324000.0,4.7996,4.806,4.7806,4.7869,324000.0
2005-08-29 09:30:00,7.57,7.57,7.5,7.53,157600.0,4.7996,4.7996,4.7552,4.7743,157600.0
2005-08-29 10:00:00,7.53,7.6,7.53,7.6,168800.0,4.7743,4.8186,4.7743,4.8186,168800.0
2005-08-29 10:30:00,7.6,7.61,7.55,7.57,340800.0,4.8186,4.825,4.7869,4.7996,340800.0
2005-08-29 11:00:00,7.57,7.58,7.56,7.58,76000.0,4.7996,4.806,4.7933,4.806,76000.0
2005-08-29 11:30:00,7.57,7.58,7.56,7.57,49600.0,4.7996,4.806,4.7933,4.7996,49600.0
2005-08-29 12:00:00,7.57,7.58,7.56,7.58,46400.0,4.7996,4.806,4.7933,4.806,46400.0
2005-08-29 12:30:00,7.58,7.58,7.57,7.57,47200.0,4.806,4.806,4.7996,4.7996,47200.0
2005-08-29 13:00:00,7.58,7.62,7.58,7.61,85600.0,4.806,4.8313,4.806,4.825,85600.0
2005-08-29 13:30:00,7.61,7.65,7.6,7.65,118400.0,4.825,4.8504,4.8186,4.8504,118400.0
2005-08-29 14:00:00,7.65,7.65,7.63,7.63,175200.0,4.8504,4.8504,4.8377,4.8377,175200.0
2005-08-29 14:30:00,7.64,7.64,7.63,7.63,73600.0,4.844,4.844,4.8377,4.8377,73600.0
2005-08-29 15:00:00,7.63,7.65,7.63,7.64,174400.0,4.8377,4.8504,4.8377,4.844,174400.0
2005-08-29 15:30:00,7.64,7.65,7.63,7.64,323200.0,4.844,4.8504,4.8377,4.844,323200.0
2005-08-30 09:30:00,7.65,7.67,7.6,7.62,266400.0,4.8504,4.863,4.8186,4.8313,266400.0
2005-08-30 10:00:00,7.62,7.64,7.56,7.56,213600.0,4.8313,4.844,4.7933,4.7933,213600.0
2005-08-30 10:30:00,7.56,7.57,7.52,7.56,173600.0,4.7933,4.7996,4.7679,4.7933,173600.0
2005-08-30 11:00:00,7.56,7.56,7.51,7.54,104000.0,4.7933,4.7933,4.7616,4.7806,104000.0
2005-08-30 11:30:00,7.54,7.54,7.52,7.52,42400.0,4.7806,4.7806,4.7679,4.7679,42400.0
2005-08-30 12:00:00,7.52,7.55,7.52,7.54,118400.0,4.7679,4.7869,4.7679,4.7806,118400.0
2005-08-30 12:30:00,7.54,7.54,7.52,7.52,61600.0,4.7806,4.7806,4.7679,4.7679,61600.0
2005-08-30 13:00:00,7.52,7.52,7.51,7.52,58400.0,4.7679,4.7679,4.7616,4.7679,58400.0
2005-08-30 13:30:00,7.52,7.55,7.52,7.53,66400.0,4.7679,4.7869,4.7679,4.7743,66400.0
2005-08-30 14:00:00,7.53,7.53,7.51,7.53,144800.0,4.7743,4.7743,4.7616,4.7743,144800.0
2005-08-30 14:30:00,7.53,7.54,7.5,7.51,120800.0,4.7743,4.7806,4.7552,4.7616,120800.0
2005-08-30 15:00:00,7.51,7.52,7.5,7.5,298400.0,4.7616,4.7679,4.7552,4.7552,298400.0
2005-08-30 15:30:00,7.5,7.53,7.5,7.51,633600.0,4.7552,4.7743,4.7552,4.7616,633600.0
2005-08-31 09:30:00,7.51,7.56,7.51,7.53,620800.0,4.7616,4.7933,4.7616,4.7743,620800.0
2005-08-31 10:00:00,7.53,7.54,7.51,7.52,1966400.0,4.7743,4.7806,4.7616,4.7679,1966400.0
2005-08-31 10:30:00,7.53,7.53,7.51,7.52,3681600.0,4.7743,4.7743,4.7616,4.7679,3681600.0
2005-08-31 11:00:00,7.53,7.53,7.52,7.52,498400.0,4.7743,4.7743,4.7679,4.7679,498400.0
2005-08-31 11:30:00,7.53,7.53,7.51,7.53,793600.0,4.7743,4.7743,4.7616,4.7743,793600.0
2005-08-31 12:00:00,7.52,7.53,7.51,7.51,1696800.0,4.7679,4.7743,4.7616,4.7616,1696800.0
2005-08-31 12:30:00,7.51,7.52,7.5,7.5,132000.0,4.7616,4.7679,4.7552,4.7552,132000.0
2005-08-31 13:00:00,7.5,7.52,7.5,7.51,250400.0,4.7552,4.7679,4.7552,4.7616,250400.0
2005-08-31 13:30:00,7.51,7.52,7.5,7.51,188000.0,4.7616,4.7679,4.7552,4.7616,188000.0
2005-08-31 14:00:00,7.51,7.51,7.5,7.5,156000.0,4.7616,4.7616,4.7552,4.7552,156000.0
2005-08-31 14:30:00,7.51,7.52,7.51,7.52,521600.0,4.7616,4.7679,4.7616,4.7679,521600.0
2005-08-31 15:00:00,7.52,7.56,7.51,7.54,868800.0,4.7679,4.7933,4.7616,4.7806,868800.0
2005-08-31 15:30:00,7.54,7.57,7.5,7.57,1640000.0,4.7806,4.7996,4.7552,4.7996,1640000.0
2005-09-01 09:30:00,7.57,7.58,7.54,7.58,503200.0,4.7996,4.806,4.7806,4.806,503200.0
2005-09-01 10:00:00,7.58,7.58,7.56,7.56,680000.0,4.806,4.806,4.7933,4.7933,680000.0
2005-09-01 10:30:00,7.56,7.57,7.54,7.57,292800.0,4.7933,4.7996,4.7806,4.7996,292800.0
2005-09-01 11:00:00,7.57,7.61,7.57,7.59,558400.0,4.7996,4.825,4.7996,4.8123,558400.0
2005-09-01 11:30:00,7.59,7.63,7.57,7.62,511200.0,4.8123,4.8377,4.7996,4.8313,511200.0
2005-09-01 12:00:00,7.61,7.62,7.58,7.59,565600.0,4.825,4.8313,4.806,4.8123,565600.0
2005-09-01 12:30:00,7.59,7.59,7.58,7.58,275200.0,4.8123,4.8123,4.806,4.806,275200.0
2005-09-01 13:00:00,7.58,7.6,7.58,7.58,640000.0,4.806,4.8186,4.806,4.806,640000.0
2005-09-01 13:30:00,7.6,7.61,7.59,7.59,488000.0,4.8186,4.825,4.8123,4.8123,488000.0
2005-09-01 14:00:00,7.6,7.61,7.58,7.6,557600.0,4.8186,4.825,4.806,4.8186,557600.0
2005-09-01 14:30:00,7.59,7.64,7.59,7.64,518400.0,4.8123,4.844,4.8123,4.844,518400.0
2005-09-01 15:00:00,7.64,7.71,7.64,7.69,898400.0,4.844,4.8884,4.844,4.8757,898400.0
2005-09-01 15:30:00,7.69,7.69,7.64,7.66,1062400.0,4.8757,4.8757,4.844,4.8567,1062400.0
2005-09-02 09:30:00,7.72,7.79,7.69,7.72,564000.0,4.8947,4.9391,4.8757,4.8947,564000.0
2005-09-02 10:00:00,7.72,7.74,7.71,7.72,324000.0,4.8947,4.9074,4.8884,4.8947,324000.0
2005-09-02 10:30:00,7.72,7.72,7.69,7.71,312800.0,4.8947,4.8947,4.8757,4.8884,312800.0
2005-09-02 11:00:00,7.7,7.73,7.7,7.73,212800.0,4.8821,4.9011,4.8821,4.9011,212800.0
2005-09-02 11:30:00,7.73,7.73,7.71,7.72,225600.0,4.9011,4.9011,4.8884,4.8947,225600.0
2005-09-02 12:00:00,7.71,7.73,7.7,7.72,268000.0,4.8884,4.9011,4.8821,4.8947,268000.0
2005-09-02 12:30:00,7.72,7.72,7.71,7.71,110400.0,4.8947,4.8947,4.8884,4.8884,110400.0
2005-09-02 13:00:00,7.71,7.71,7.69,7.7,132800.0,4.8884,4.8884,4.8757,4.8821,132800.0
2005-09-02 13:30:00,7.7,7.72,7.7,7.72,108800.0,4.8821,4.8947,4.8821,4.8947,108800.0
2005-09-02 14:00:00,7.72,7.72,7.7,7.71,169600.0,4.8947,4.8947,4.8821,4.8884,169600.0
2005-09-02 14:30:00,7.71,7.72,7.69,7.7,227200.0,4.8884,4.8947,4.8757,4.8821,227200.0
2005-09-02 15:00:00,7.7,7.71,7.69,7.71,281600.0,4.8821,4.8884,4.8757,4.8884,281600.0
2005-09-02 15:30:00,7.71,7.71,7.68,7.69,316000.0,4.8884,4.8884,4.8694,4.8757,316000.0
2005-09-06 09:30:00,7.68,7.78,7.68,7.75,666400.0,4.8694,4.9328,4.8694,4.9138,666400.0
2005-09-06 10:00:00,7.76,7.83,7.76,7.83,472000.0,4.9201,4.9645,4.9201,4.9645,472000.0
2005-09-06 10:30:00,7.83,7.84,7.79,7.81,295200.0,4.9645,4.9708,4.9391,4.9518,295200.0
2005-09-06 11:00:00,7.81,7.85,7.81,7.85,229600.0,4.9518,4.9772,4.9518,4.9772,229600.0
2005-09-06 11:30:00,7.85,7.86,7.82,7.82,236800.0,4.9772,4.9835,4.9581,4.9581,236800.0
2005-09-06 12:00:00,7.82,7.83,7.81,7.82,131200.0,4.9581,4.9645,4.9518,4.9581,131200.0
2005-09-06 12:30:00,7.82,7.82,7.79,7.81,159200.0,4.9581,4.9581,4.9391,4.9518,159200.0
2005-09-06 13:00:00,7.81,7.82,7.78,7.79,143200.0,4.9518,4.9581,4.9328,4.9391,143200.0
2005-09-06 13:30:00,7.79,7.79,7.77,7.79,132800.0,4.9391,4.9391,4.9264,4.9391,132800.0
2005-09-06 14:00:00,7.79,7.8,7.78,7.79,110400.0,4.9391,4.9455,4.9328,4.9391,110400.0
2005-09-06 14:30:00,7.78,7.8,7.77,7.8,185600.0,4.9328,4.9455,4.9264,4.9455,185600.0
2005-09-06 15:00:00,7.8,7.81,7.79,7.8,189600.0,4.9455,4.9518,4.9391,4.9455,189600.0
2005-09-06 15:30:00,7.8,7.81,7.78,7.8,822400.0,4.9455,4.9518,4.9328,4.9455,822400.0
2005-09-07 09:30:00,7.8,7.87,7.79,7.83,691200.0,4.9455,4.9898,4.9391,4.9645,691200.0
2005-09-07 10:00:00,7.83,7.84,7.81,7.83,377600.0,4.9645,4.9708,4.9518,4.9645,377600.0
2005-09-07 10:30:00,7.82,7.84,7.81,7.84,245600.0,4.9581,4.9708,4.9518,4.9708,245600.0
2005-09-07 11:00:00,7.83,7.85,7.81,7.81,141600.0,4.9645,4.9772,4.9518,4.9518,141600.0
2005-09-07 11:30:00,7.81,7.86,7.81,7.85,246400.0,4.9518,4.9835,4.9518,4.9772,246400.0
2005-09-07 12:00:00,7.85,7.85,7.83,7.84,127200.0,4.9772,4.9772,4.9645,4.9708,127200.0
2005-09-07 12:30:00,7.84,7.84,7.83,7.83,83200.0,4.9708,4.9708,4.9645,4.9645,83200.0
2005-09-07 13:00:00,7.83,7.83,7.82,7.83,260800.0,4.9645,4.9645,4.9581,4.9645,260800.0
2005-09-07 13:30:00,7.82,7.82,7.81,7.82,78400.0,4.9581,4.9581,4.9518,4.9581,78400.0
2005-09-07 14:00:00,7.82,7.83,7.8,7.8,102400.0,4.9581,4.9645,4.9455,4.9455,102400.0
2005-09-07 14:30:00,7.8,7.82,7.8,7.81,134400.0,4.9455,4.9581,4.9455,4.9518,134400.0
2005-09-07 15:00:00,7.81,7.81,7.8,7.8,472000.0,4.9518,4.9518,4.9455,4.9455,472000.0
2005-09-07 15:30:00,7.8,7.82,7.79,7.82,956800.0,4.9455,4.9581,4.9391,4.9581,956800.0
2005-09-08 09:30:00,7.8,7.81,7.74,7.75,186400.0,4.9455,4.9518,4.9074,4.9138,186400.0
2005-09-08 10:00:00,7.75,7.79,7.75,7.78,241600.0,4.9138,4.9391,4.9138,4.9328,241600.0
2005-09-08 10:30:00,7.78,7.84,7.78,7.82,1059200.0,4.9328,4.9708,4.9328,4.9581,1059200.0
2005-09-08 11:00:00,7.81,7.83,7.8,7.81,214400.0,4.9518,4.9645,4.9455,4.9518,214400.0
2005-09-08 11:30:00,7.81,7.83,7.81,7.82,264800.0,4.9518,4.9645,4.9518,4.9581,264800.0
2005-09-08 12:00:00,7.82,7.83,7.82,7.83,123200.0,4.9581,4.9645,4.9581,4.9645,123200.0
2005-09-08 12:30:00,7.83,7.83,7.82,7.83,126400.0,4.9645,4.9645,4.9581,4.9645,126400.0
2005-09-08 13:00:00,7.83,7.83,7.82,7.83,176000.0,4.9645,4.9645,4.9581,4.9645,176000.0
2005-09-08 13:30:00,7.83,7.83,7.8,7.8,371200.0,4.9645,4.9645,4.9455,4.9455,371200.0
2005-09-08 14:00:00,7.8,7.81,7.8,7.81,231200.0,4.9455,4.9518,4.9455,4.9518,231200.0
2005-09-08 14:30:00,7.81,7.81,7.78,7.8,261600.0,4.9518,4.9518,4.9328,4.9455,261600.0
2005-09-08 15:00:00,7.79,7.81,7.79,7.79,480800.0,4.9391,4.9518,4.9391,4.9391,480800.0
2005-09-08 15:30:00,7.79,7.8,7.78,7.79,820000.0,4.9391,4.9455,4.9328,4.9391,820000.0
2005-09-09 09:30:00,7.8,7.86,7.75,7.76,320800.0,4.9455,4.9835,4.9138,4.9201,320800.0
2005-09-09 10:00:00,7.76,7.84,7.76,7.83,328800.0,4.9201,4.9708,4.9201,4.9645,328800.0
2005-09-09 10:30:00,7.83,7.83,7.79,7.79,120800.0,4.9645,4.9645,4.9391,4.9391,120800.0
2005-09-09 11:00:00,7.79,7.8,7.79,7.79,118400.0,4.9391,4.9455,4.9391,4.9391,118400.0
2005-09-09 11:30:00,7.8,7.83,7.8,7.83,52000.0,4.9455,4.9645,4.9455,4.9645,52000.0
2005-09-09 12:00:00,7.83,7.83,7.79,7.79,116000.0,4.9645,4.9645,4.9391,4.9391,116000.0
2005-09-09 12:30:00,7.8,7.8,7.79,7.79,133600.0,4.9455,4.9455,4.9391,4.9391,133600.0
2005-09-09 13:00:00,7.79,7.8,7.79,7.8,137600.0,4.9391,4.9455,4.9391,4.9455,137600.0
2005-09-09 13:30:00,7.8,7.81,7.79,7.8,72800.0,4.9455,4.9518,4.9391,4.9455,72800.0
2005-09-09 14:00:00,7.8,7.81,7.79,7.81,105600.0,4.9455,4.9518,4.9391,4.9518,105600.0
2005-09-09 14:30:00,7.81,7.82,7.8,7.82,179200.0,4.9518,4.9581,4.9455,4.9581,179200.0
2005-09-09 15:00:00,7.82,7.83,7.81,7.81,129600.0,4.9581,4.9645,4.9518,4.9518,129600.0
2005-09-09 15:30:00,7.81,7.82,7.81,7.81,180000.0,4.9518,4.9581,4.9518,4.9518,180000.0
2005-09-12 09:30:00,7.79,7.81,7.73,7.8,527200.0,4.9391,4.9518,4.9011,4.9455,527200.0
2005-09-12 10:00:00,7.8,7.84,7.79,7.8,124000.0,4.9455,4.9708,4.9391,4.9455,124000.0
2005-09-12 10:30:00,7.79,7.83,7.79,7.83,109600.0,4.9391,4.9645,4.9391,4.9645,109600.0
2005-09-12 11:00:00,7.83,7.85,7.83,7.84,92800.0,4.9645,4.9772,4.9645,4.9708,92800.0
2005-09-12 11:30:00,7.84,7.84,7.83,7.83,55200.0,4.9708,4.9708,4.9645,4.9645,55200.0
2005-09-12 12:00:00,7.83,7.85,7.82,7.85,120000.0,4.9645,4.9772,4.9581,4.9772,120000.0
2005-09-12 12:30:00,7.85,7.85,7.84,7.84,70400.0,4.9772,4.9772,4.9708,4.9708,70400.0
2005-09-12 13:00:00,7.84,7.87,7.84,7.86,124800.0,4.9708,4.9898,4.9708,4.9835,124800.0
2005-09-12 13:30:00,7.86,7.89,7.86,7.89,172800.0,4.9835,5.0025,4.9835,5.0025,172800.0
2005-09-12 14:00:00,7.89,7.92,7.89,7.91,220000.0,5.0025,5.0215,5.0025,5.0152,220000.0
2005-09-12 14:30:00,7.91,7.94,7.91,7.93,414400.0,5.0152,5.0342,5.0152,5.0279,414400.0
2005-09-12 15:00:00,7.93,7.96,7.92,7.95,467200.0,5.0279,5.0469,5.0215,5.0406,467200.0
2005-09-12 15:30:00,7.95,7.97,7.93,7.93,538400.0,5.0406,5.0532,5.0279,5.0279,538400.0
2005-09-13 09:30:00,7.89,7.93,7.85,7.85,429600.0,5.0025,5.0279,4.9772,4.9772,429600.0
2005-09-13 10:00:00,7.86,7.88,7.85,7.88,207200.0,4.9835,4.9962,4.9772,4.9962,207200.0
2005-09-13 10:30:00,7.87,7.89,7.86,7.87,282400.0,4.9898,5.0025,4.9835,4.9898,282400.0
2005-09-13 11:00:00,7.88,7.9,7.86,7.9,237600.0,4.9962,5.0089,4.9835,5.0089,237600.0
2005-09-13 11:30:00,7.9,7.9,7.88,7.9,193600.0,5.0089,5.0089,4.9962,5.0089,193600.0
2005-09-13 12:00:00,7.9,7.91,7.87,7.9,531200.0,5.0089,5.0152,4.9898,5.0089,531200.0
2005-09-13 12:30:00,7.89,7.91,7.88,7.9,338400.0,5.0025,5.0152,4.9962,5.0089,338400.0
2005-09-13 13:00:00,7.9,7.91,7.89,7.9,39200.0,5.0089,5.0152,5.0025,5.0089,39200.0
2005-09-13 13:30:00,7.9,7.92,7.89,7.9,162400.0,5.0089,5.0215,5.0025,5.0089,162400.0
2005-09-13 14:00:00,7.9,7.96,7.89,7.93,121600.0,5.0089,5.0469,5.0025,5.0279,121600.0
2005-09-13 14:30:00,7.93,7.94,7.91,7.92,197600.0,5.0279,5.0342,5.0152,5.0215,197600.0
2005-09-13 15:00:00,7.92,7.96,7.9,7.93,460000.0,5.0215,5.0469,5.0089,5.0279,460000.0
2005-09-13 15:30:00,7.92,7.93,7.9,7.91,285600.0,5.0215,5.0279,5.0089,5.0152,285600.0
2005-09-14 09:30:00,7.96,7.98,7.88,7.9,371200.0,5.0469,5.0596,4.9962,5.0089,371200.0
2005-09-14 10:00:00,7.89,7.9,7.87,7.87,152000.0,5.0025,5.0089,4.9898,4.9898,152000.0
2005-09-14 10:30:00,7.87,7.91,7.87,7.89,240800.0,4.9898,5.0152,4.9898,5.0025,240800.0
2005-09-14 11:00:00,7.89,7.92,7.89,7.92,278400.0,5.0025,5.0215,5.0025,5.0215,278400.0
2005-09-14 11:30:00,7.92,7.93,7.89,7.89,246400.0,5.0215,5.0279,5.0025,5.0025,246400.0
2005-09-14 12:00:00,7.89,7.91,7.89,7.91,184000.0,5.0025,5.0152,5.0025,5.0152,184000.0
2005-09-14 12:30:00,7.9,7.93,7.9,7.93,160800.0,5.0089,5.0279,5.0089,5.0279,160800.0
2005-09-14 13:00:00,7.93,7.95,7.93,7.94,204000.0,5.0279,5.0406,5.0279,5.0342,204000.0
2005-09-14 13:30:00,7.94,7.95,7.93,7.94,212800.0,5.0342,5.0406,5.0279,5.0342,212800.0
2005-09-14 14:00:00,7.94,7.96,7.9,7.93,281600.0,5.0342,5.0469,5.0089,5.0279,281600.0
2005-09-14 14:30:00,7.93,7.95,7.93,7.93,255200.0,5.0279,5.0406,5.0279,5.0279,255200.0
2005-09-14 15:00:00,7.93,7.93,7.89,7.89,450400.0,5.0279,5.0279,5.0025,5.0025,450400.0
2005-09-14 15:30:00,7.88,7.89,7.88,7.88,349600.0,4.9962,5.0025,4.9962,4.9962,349600.0
2005-09-15 09:30:00,7.87,7.9,7.87,7.88,180800.0,4.9898,5.0089,4.9898,4.9962,180800.0
2005-09-15 10:00:00,7.88,7.9,7.88,7.89,368000.0,4.9962,5.0089,4.9962,5.0025,368000.0
2005-09-15 10:30:00,7.89,7.9,7.88,7.88,136000.0,5.0025,5.0089,4.9962,4.9962,136000.0
2005-09-15 11:00:00,7.88,7.89,7.88,7.89,107200.0,4.9962,5.0025,4.9962,5.0025,107200.0
2005-09-15 11:30:00,7.88,7.9,7.88,7.89,106400.0,4.9962,5.0089,4.9962,5.0025,106400.0
2005-09-15 12:00:00,7.89,7.9,7.88,7.89,392000.0,5.0025,5.0089,4.9962,5.0025,392000.0
2005-09-15 12:30:00,7.88,7.9,7.88,7.88,69600.0,4.9962,5.0089,4.9962,4.9962,69600.0
2005-09-15 13:00:00,7.88,7.9,7.88,7.88,170400.0,4.9962,5.0089,4.9962,4.9962,170400.0
2005-09-15 13:30:00,7.88,7.89,7.87,7.87,272000.0,4.9962,5.0025,4.9898,4.9898,272000.0
2005-09-15 14:00:00,7.87,7.87,7.85,7.87,73600.0,4.9898,4.9898,4.9772,4.9898,73600.0
2005-09-15 14:30:00,7.87,7.88,7.85,7.86,204800.0,4.9898,4.9962,4.9772,4.9835,204800.0
2005-09-15 15:00:00,7.86,7.86,7.84,7.84,136800.0,4.9835,4.9835,4.9708,4.9708,136800.0
2005-09-15 15:30:00,7.84,7.85,7.81,7.81,1060000.0,4.9708,4.9772,4.9518,4.9518,1060000.0
2005-09-16 09:30:00,7.81,7.83,7.78,7.81,2946400.0,4.9518,4.9645,4.9328,4.9518,2946400.0
2005-09-16 10:00:00,7.8,7.84,7.78,7.79,387200.0,4.9455,4.9708,4.9328,4.9391,387200.0
2005-09-16 10:30:00,7.79,7.82,7.78,7.78,106400.0,4.9391,4.9581,4.9328,4.9328,106400.0
2005-09-16 11:00:00,7.78,7.81,7.77,7.8,85600.0,4.9328,4.9518,4.9264,4.9455,85600.0
2005-09-16 11:30:00,7.81,7.81,7.77,7.77,71200.0,4.9518,4.9518,4.9264,4.9264,71200.0
2005-09-16 12:00:00,7.77,7.77,7.72,7.73,153600.0,4.9264,4.9264,4.8947,4.9011,153600.0
2005-09-16 12:30:00,7.72,7.73,7.71,7.72,264000.0,4.8947,4.9011,4.8884,4.8947,264000.0
2005-09-16 13:00:00,7.72,7.73,7.72,7.72,136000.0,4.8947,4.9011,4.8947,4.8947,136000.0
2005-09-16 13:30:00,7.72,7.75,7.71,7.75,174400.0,4.8947,4.9138,4.8884,4.9138,174400.0
2005-09-16 14:00:00,7.75,7.76,7.75,7.75,489600.0,4.9138,4.9201,4.9138,4.9138,489600.0
2005-09-16 14:30:00,7.75,7.77,7.75,7.77,333600.0,4.9138,4.9264,4.9138,4.9264,333600.0
2005-09-16 15:00:00,7.77,7.78,7.75,7.78,595200.0,4.9264,4.9328,4.9138,4.9328,595200.0
2005-09-16 15:30:00,7.77,7.78,7.75,7.75,602400.0,4.9264,4.9328,4.9138,4.9138,602400.0
2005-09-19 09:30:00,7.78,7.78,7.68,7.69,339200.0,4.9328,4.9328,4.8694,4.8757,339200.0
2005-09-19 10:00:00,7.7,7.73,7.68,7.68,248000.0,4.8821,4.9011,4.8694,4.8694,248000.0
2005-09-19 10:30:00,7.68,7.71,7.68,7.68,239200.0,4.8694,4.8884,4.8694,4.8694,239200.0
2005-09-19 11:00:00,7.68,7.68,7.64,7.65,217600.0,4.8694,4.8694,4.844,4.8504,217600.0
2005-09-19 11:30:00,7.65,7.65,7.62,7.64,130400.0,4.8504,4.8504,4.8313,4.844,130400.0
2005-09-19 12:00:00,7.64,7.71,7.63,7.67,217600.0,4.844,4.8884,4.8377,4.863,217600.0
2005-09-19 12:30:00,7.67,7.69,7.66,7.69,199200.0,4.863,4.8757,4.8567,4.8757,199200.0
2005-09-19 13:00:00,7.68,7.69,7.68,7.68,136000.0,4.8694,4.8757,4.8694,4.8694,136000.0
2005-09-19 13:30:00,7.68,7.68,7.66,7.67,64800.0,4.8694,4.8694,4.8567,4.863,64800.0
2005-09-19 14:00:00,7.67,7.67,7.63,7.63,133600.0,4.863,4.863,4.8377,4.8377,133600.0
2005-09-19 14:30:00,7.63,7.66,7.63,7.64,294400.0,4.8377,4.8567,4.8377,4.844,294400.0
2005-09-19 15:00:00,7.65,7.66,7.64,7.65,177600.0,4.8504,4.8567,4.844,4.8504,177600.0
2005-09-19 15:30:00,7.65,7.71,7.65,7.7,461600.0,4.8504,4.8884,4.8504,4.8821,461600.0
2005-09-20 09:30:00,7.71,7.75,7.67,7.7,380000.0,4.8884,4.9138,4.863,4.8821,380000.0
2005-09-20 10:00:00,7.7,7.78,7.69,7.78,302400.0,4.8821,4.9328,4.8757,4.9328,302400.0
2005-09-20 10:30:00,7.78,7.78,7.72,7.73,99200.0,4.9328,4.9328,4.8947,4.9011,99200.0
2005-09-20 11:00:00,7.73,7.74,7.72,7.73,68800.0,4.9011,4.9074,4.8947,4.9011,68800.0
2005-09-20 11:30:00,7.73,7.74,7.72,7.73,76000.0,4.9011,4.9074,4.8947,4.9011,76000.0
2005-09-20 12:00:00,7.72,7.73,7.72,7.73,72800.0,4.8947,4.9011,4.8947,4.9011,72800.0
2005-09-20 12:30:00,7.72,7.73,7.71,7.73,57600.0,4.8947,4.9011,4.8884,4.9011,57600.0
2005-09-20 13:00:00,7.73,7.73,7.72,7.73,79200.0,4.9011,4.9011,4.8947,4.9011,79200.0
2005-09-20 13:30:00,7.73,7.75,7.73,7.75,52000.0,4.9011,4.9138,4.9011,4.9138,52000.0
2005-09-20 14:00:00,7.75,7.75,7.71,7.71,187200.0,4.9138,4.9138,4.8884,4.8884,187200.0
2005-09-20 14:30:00,7.71,7.73,7.66,7.67,444800.0,4.8884,4.9011,4.8567,4.863,444800.0
2005-09-20 15:00:00,7.66,7.67,7.6,7.63,344000.0,4.8567,4.863,4.8186,4.8377,344000.0
2005-09-20 15:30:00,7.63,7.63,7.61,7.62,317600.0,4.8377,4.8377,4.825,4.8313,317600.0
2005-09-21 09:30:00,7.61,7.61,7.45,7.45,471200.0,4.825,4.825,4.7235,4.7235,471200.0
2005-09-21 10:00:00,7.46,7.47,7.43,7.44,244000.0,4.7299,4.7362,4.7109,4.7172,244000.0
2005-09-21 10:30:00,7.44,7.49,7.43,7.48,232800.0,4.7172,4.7489,4.7109,4.7426,232800.0
2005-09-21 11:00:00,7.48,7.49,7.43,7.43,141600.0,4.7426,4.7489,4.7109,4.7109,141600.0
2005-09-21 11:30:00,7.43,7.43,7.41,7.41,142400.0,4.7109,4.7109,4.6982,4.6982,142400.0
2005-09-21 12:00:00,7.41,7.47,7.41,7.47,119200.0,4.6982,4.7362,4.6982,4.7362,119200.0
2005-09-21 12:30:00,7.47,7.49,7.46,7.48,45600.0,4.7362,4.7489,4.7299,4.7426,45600.0
2005-09-21 13:00:00,7.48,7.5,7.45,7.46,120800.0,4.7426,4.7552,4.7235,4.7299,120800.0
2005-09-21 13:30:00,7.46,7.46,7.36,7.38,402400.0,4.7299,4.7299,4.6665,4.6792,402400.0
2005-09-21 14:00:00,7.38,7.38,7.36,7.36,238400.0,4.6792,4.6792,4.6665,4.6665,238400.0
2005-09-21 14:30:00,7.36,7.37,7.35,7.36,449600.0,4.6665,4.6728,4.6601,4.6665,449600.0
2005-09-21 15:00:00,7.36,7.36,7.3,7.31,708800.0,4.6665,4.6665,4.6284,4.6348,708800.0
2005-09-21 15:30:00,7.31,7.36,7.31,7.34,892800.0,4.6348,4.6665,4.6348,4.6538,892800.0
2005-09-22 09:30:00,7.32,7.36,7.21,7.32,550400.0,4.6411,4.6665,4.5714,4.6411,550400.0
2005-09-22 10:00:00,7.33,7.42,7.33,7.36,482400.0,4.6475,4.7045,4.6475,4.6665,482400.0
2005-09-22 10:30:00,7.36,7.39,7.32,7.32,375200.0,4.6665,4.6855,4.6411,4.6411,375200.0
2005-09-22 11:00:00,7.32,7.38,7.32,7.37,333600.0,4.6411,4.6792,4.6411,4.6728,333600.0
2005-09-22 11:30:00,7.37,7.37,7.31,7.31,259200.0,4.6728,4.6728,4.6348,4.6348,259200.0
2005-09-22 12:00:00,7.31,7.34,7.31,7.33,92800.0,4.6348,4.6538,4.6348,4.6475,92800.0
2005-09-22 12:30:00,7.34,7.36,7.33,7.36,92000.0,4.6538,4.6665,4.6475,4.6665,92000.0
2005-09-22 13:00:00,7.37,7.39,7.36,7.39,76000.0,4.6728,4.6855,4.6665,4.6855,76000.0
2005-09-22 13:30:00,7.39,7.43,7.38,7.4,130400.0,4.6855,4.7109,4.6792,4.6918,130400.0
2005-09-22 14:00:00,7.4,7.41,7.38,7.41,264000.0,4.6918,4.6982,4.6792,4.6982,264000.0
2005-09-22 14:30:00,7.4,7.42,7.4,7.41,202400.0,4.6918,4.7045,4.6918,4.6982,202400.0
2005-09-22 15:00:00,7.41,7.48,7.4,7.48,247200.0,4.6982,4.7426,4.6918,4.7426,247200.0
2005-09-22 15:30:00,7.47,7.49,7.45,7.46,548800.0,4.7362,4.7489,4.7235,4.7299,548800.0
2005-09-23 09:30:00,7.42,7.42,7.3,7.3,459200.0,4.7045,4.7045,4.6284,4.6284,459200.0
2005-09-23 10:00:00,7.32,7.4,7.3,7.39,217600.0,4.6411,4.6918,4.6284,4.6855,217600.0
2005-09-23 10:30:00,7.38,7.41,7.34,7.41,128000.0,4.6792,4.6982,4.6538,4.6982,128000.0
2005-09-23 11:00:00,7.41,7.47,7.4,7.46,204000.0,4.6982,4.7362,4.6918,4.7299,204000.0
2005-09-23 11:30:00,7.46,7.48,7.45,7.47,143200.0,4.7299,4.7426,4.7235,4.7362,143200.0
2005-09-23 12:00:00,7.47,7.49,7.45,7.47,80800.0,4.7362,4.7489,4.7235,4.7362,80800.0
2005-09-23 12:30:00,7.46,7.5,7.46,7.5,90400.0,4.7299,4.7552,4.7299,4.7552,90400.0
2005-09-23 13:00:00,7.5,7.52,7.49,7.5,118400.0,4.7552,4.7679,4.7489,4.7552,118400.0
2005-09-23 13:30:00,7.5,7.6,7.5,7.6,233600.0,4.7552,4.8186,4.7552,4.8186,233600.0
2005-09-23 14:00:00,7.6,7.62,7.57,7.58,299200.0,4.8186,4.8313,4.7996,4.806,299200.0
2005-09-23 14:30:00,7.57,7.59,7.56,7.56,156000.0,4.7996,4.8123,4.7933,4.7933,156000.0
2005-09-23 15:00:00,7.56,7.56,7.51,7.53,368000.0,4.7933,4.7933,4.7616,4.7743,368000.0
2005-09-23 15:30:00,7.53,7.53,7.48,7.5,842400.0,4.7743,4.7743,4.7426,4.7552,842400.0
2005-09-26 09:30:00,7.52,7.62,7.52,7.54,198400.0,4.7679,4.8313,4.7679,4.7806,198400.0
2005-09-26 10:00:00,7.54,7.59,7.54,7.57,191200.0,4.7806,4.8123,4.7806,4.7996,191200.0
2005-09-26 10:30:00,7.56,7.58,7.54,7.55,298400.0,4.7933,4.806,4.7806,4.7869,298400.0
2005-09-26 11:00:00,7.57,7.57,7.54,7.55,58400.0,4.7996,4.7996,4.7806,4.7869,58400.0
2005-09-26 11:30:00,7.55,7.57,7.54,7.55,168000.0,4.7869,4.7996,4.7806,4.7869,168000.0
2005-09-26 12:00:00,7.55,7.57,7.55,7.56,61600.0,4.7869,4.7996,4.7869,4.7933,61600.0
2005-09-26 12:30:00,7.56,7.58,7.56,7.57,64800.0,4.7933,4.806,4.7933,4.7996,64800.0
2005-09-26 13:00:00,7.57,7.57,7.54,7.55,87200.0,4.7996,4.7996,4.7806,4.7869,87200.0
2005-09-26 13:30:00,7.54,7.56,7.54,7.55,106400.0,4.7806,4.7933,4.7806,4.7869,106400.0
2005-09-26 14:00:00,7.55,7.55,7.53,7.55,214400.0,4.7869,4.7869,4.7743,4.7869,214400.0
2005-09-26 14:30:00,7.54,7.55,7.54,7.55,158400.0,4.7806,4.7869,4.7806,4.7869,158400.0
2005-09-26 15:00:00,7.55,7.55,7.54,7.55,186400.0,4.7869,4.7869,4.7806,4.7869,186400.0
2005-09-26 15:30:00,7.55,7.57,7.54,7.56,249600.0,4.7869,4.7996,4.7806,4.7933,249600.0
2005-09-27 09:30:00,7.6,7.63,7.55,7.57,225600.0,4.8186,4.8377,4.7869,4.7996,225600.0
2005-09-27 10:00:00,7.57,7.57,7.54,7.54,228800.0,4.7996,4.7996,4.7806,4.7806,228800.0
2005-09-27 10:30:00,7.54,7.56,7.54,7.54,126400.0,4.7806,4.7933,4.7806,4.7806,126400.0
2005-09-27 11:00:00,7.54,7.54,7.5,7.5,245600.0,4.7806,4.7806,4.7552,4.7552,245600.0
2005-09-27 11:30:00,7.5,7.51,7.49,7.5,203200.0,4.7552,4.7616,4.7489,4.7552,203200.0
2005-09-27 12:00:00,7.5,7.51,7.48,7.48,67200.0,4.7552,4.7616,4.7426,4.7426,67200.0
2005-09-27 12:30:00,7.48,7.51,7.47,7.5,76800.0,4.7426,4.7616,4.7362,4.7552,76800.0
2005-09-27 13:00:00,7.5,7.51,7.5,7.5,75200.0,4.7552,4.7616,4.7552,4.7552,75200.0
2005-09-27 13:30:00,7.51,7.52,7.5,7.51,239200.0,4.7616,4.7679,4.7552,4.7616,239200.0
2005-09-27 14:00:00,7.51,7.52,7.5,7.51,293600.0,4.7616,4.7679,4.7552,4.7616,293600.0
2005-09-27 14:30:00,7.51,7.53,7.5,7.53,508000.0,4.7616,4.7743,4.7552,4.7743,508000.0
2005-09-27 15:00:00,7.52,7.55,7.52,7.54,206400.0,4.7679,4.7869,4.7679,4.7806,206400.0
2005-09-27 15:30:00,7.54,7.54,7.51,7.53,348800.0,4.7806,4.7806,4.7616,4.7743,348800.0
2005-09-28 09:30:00,7.53,7.56,7.48,7.56,257600.0,4.7743,4.7933,4.7426,4.7933,257600.0
2005-09-28 10:00:00,7.55,7.57,7.54,7.57,61600.0,4.7869,4.7996,4.7806,4.7996,61600.0
2005-09-28 10:30:00,7.58,7.6,7.54,7.55,166400.0,4.806,4.8186,4.7806,4.7869,166400.0
2005-09-28 11:00:00,7.54,7.57,7.53,7.56,48000.0,4.7806,4.7996,4.7743,4.7933,48000.0
2005-09-28 11:30:00,7.56,7.56,7.49,7.49,80800.0,4.7933,4.7933,4.7489,4.7489,80800.0
2005-09-28 12:00:00,7.49,7.49,7.42,7.44,130400.0,4.7489,4.7489,4.7045,4.7172,130400.0
2005-09-28 12:30:00,7.44,7.45,7.43,7.45,47200.0,4.7172,4.7235,4.7109,4.7235,47200.0
2005-09-28 13:00:00,7.45,7.46,7.43,7.45,83200.0,4.7235,4.7299,4.7109,4.7235,83200.0
2005-09-28 13:30:00,7.44,7.44,7.41,7.43,70400.0,4.7172,4.7172,4.6982,4.7109,70400.0
2005-09-28 14:00:00,7.43,7.53,7.43,7.51,186400.0,4.7109,4.7743,4.7109,4.7616,186400.0
2005-09-28 14:30:00,7.51,7.53,7.5,7.52,231200.0,4.7616,4.7743,4.7552,4.7679,231200.0
2005-09-28 15:00:00,7.52,7.54,7.51,7.51,244000.0,4.7679,4.7806,4.7616,4.7616,244000.0
2005-09-28 15:30:00,7.51,7.52,7.48,7.5,309600.0,4.7616,4.7679,4.7426,4.7552,309600.0
2005-09-29 09:30:00,7.49,7.49,7.35,7.36,372800.0,4.7489,4.7489,4.6601,4.6665,372800.0
2005-09-29 10:00:00,7.36,7.4,7.36,7.4,160000.0,4.6665,4.6918,4.6665,4.6918,160000.0
2005-09-29 10:30:00,7.4,7.42,7.38,7.41,236000.0,4.6918,4.7045,4.6792,4.6982,236000.0
2005-09-29 11:00:00,7.41,7.47,7.41,7.45,373600.0,4.6982,4.7362,4.6982,4.7235,373600.0
2005-09-29 11:30:00,7.46,7.56,7.45,7.53,336000.0,4.7299,4.7933,4.7235,4.7743,336000.0
2005-09-29 12:00:00,7.53,7.53,7.49,7.49,224000.0,4.7743,4.7743,4.7489,4.7489,224000.0
2005-09-29 12:30:00,7.49,7.52,7.49,7.52,113600.0,4.7489,4.7679,4.7489,4.7679,113600.0
2005-09-29 13:00:00,7.52,7.56,7.52,7.56,214400.0,4.7679,4.7933,4.7679,4.7933,214400.0
2005-09-29 13:30:00,7.56,7.57,7.55,7.57,158400.0,4.7933,4.7996,4.7869,4.7996,158400.0
2005-09-29 14:00:00,7.57,7.6,7.56,7.6,196000.0,4.7996,4.8186,4.7933,4.8186,196000.0
2005-09-29 14:30:00,7.6,7.6,7.57,7.58,196800.0,4.8186,4.8186,4.7996,4.806,196800.0
2005-09-29 15:00:00,7.58,7.62,7.58,7.6,172000.0,4.806,4.8313,4.806,4.8186,172000.0
2005-09-29 15:30:00,7.6,7.6,7.57,7.6,321600.0,4.8186,4.8186,4.7996,4.8186,321600.0
2005-09-30 09:30:00,7.56,7.56,7.48,7.56,248800.0,4.7933,4.7933,4.7426,4.7933,248800.0
2005-09-30 10:00:00,7.55,7.61,7.55,7.61,72800.0,4.7869,4.825,4.7869,4.825,72800.0
2005-09-30 10:30:00,7.61,7.63,7.6,7.62,197600.0,4.825,4.8377,4.8186,4.8313,197600.0
2005-09-30 11:00:00,7.62,7.62,7.58,7.58,96000.0,4.8313,4.8313,4.806,4.806,96000.0
2005-09-30 11:30:00,7.58,7.6,7.56,7.56,69600.0,4.806,4.8186,4.7933,4.7933,69600.0
2005-09-30 12:00:00,7.56,7.56,7.54,7.54,170400.0,4.7933,4.7933,4.7806,4.7806,170400.0
2005-09-30 12:30:00,7.54,7.57,7.54,7.56,173600.0,4.7806,4.7996,4.7806,4.7933,173600.0
2005-09-30 13:00:00,7.56,7.56,7.54,7.56,309600.0,4.7933,4.7933,4.7806,4.7933,309600.0
2005-09-30 13:30:00,7.56,7.6,7.56,7.59,78400.0,4.7933,4.8186,4.7933,4.8123,78400.0
2005-09-30 14:00:00,7.58,7.62,7.58,7.62,81600.0,4.806,4.8313,4.806,4.8313,81600.0
2005-09-30 14:30:00,7.62,7.64,7.61,7.62,90400.0,4.8313,4.844,4.825,4.8313,90400.0
2005-09-30 15:00:00,7.62,7.62,7.58,7.58,145600.0,4.8313,4.8313,4.806,4.806,145600.0
2005-09-30 15:30:00,7.59,7.64,7.59,7.64,430400.0,4.8123,4.844,4.8123,4.844,430400.0
2005-10-03 09:30:00,7.68,7.75,7.64,7.72,365600.0,4.8694,4.9138,4.844,4.8947,365600.0
2005-10-03 10:00:00,7.72,7.74,7.64,7.7,256800.0,4.8947,4.9074,4.844,4.8821,256800.0
2005-10-03 10:30:00,7.71,7.71,7.68,7.68,362400.0,4.8884,4.8884,4.8694,4.8694,362400.0
2005-10-03 11:00:00,7.67,7.73,7.66,7.73,184800.0,4.863,4.9011,4.8567,4.9011,184800.0
2005-10-03 11:30:00,7.73,7.73,7.69,7.7,136800.0,4.9011,4.9011,4.8757,4.8821,136800.0
2005-10-03 12:00:00,7.7,7.72,7.7,7.72,171200.0,4.8821,4.8947,4.8821,4.8947,171200.0
2005-10-03 12:30:00,7.72,7.72,7.71,7.71,119200.0,4.8947,4.8947,4.8884,4.8884,119200.0
2005-10-03 13:00:00,7.71,7.74,7.71,7.73,108800.0,4.8884,4.9074,4.8884,4.9011,108800.0
2005-10-03 13:30:00,7.73,7.79,7.73,7.78,231200.0,4.9011,4.9391,4.9011,4.9328,231200.0
2005-10-03 14:00:00,7.78,7.78,7.74,7.77,302400.0,4.9328,4.9328,4.9074,4.9264,302400.0
2005-10-03 14:30:00,7.77,7.77,7.72,7.76,812000.0,4.9264,4.9264,4.8947,4.9201,812000.0
2005-10-03 15:00:00,7.77,7.79,7.76,7.77,273600.0,4.9264,4.9391,4.9201,4.9264,273600.0
2005-10-03 15:30:00,7.77,7.79,7.76,7.77,824800.0,4.9264,4.9391,4.9201,4.9264,824800.0
2005-10-04 09:30:00,7.77,7.83,7.77,7.81,379200.0,4.9264,4.9645,4.9264,4.9518,379200.0
2005-10-04 10:00:00,7.82,7.89,7.81,7.88,460800.0,4.9581,5.0025,4.9518,4.9962,460800.0
2005-10-04 10:30:00,7.89,7.89,7.85,7.86,173600.0,5.0025,5.0025,4.9772,4.9835,173600.0
2005-10-04 11:00:00,7.86,7.87,7.83,7.87,184000.0,4.9835,4.9898,4.9645,4.9898,184000.0
2005-10-04 11:30:00,7.87,7.88,7.83,7.86,274400.0,4.9898,4.9962,4.9645,4.9835,274400.0
2005-10-04 12:00:00,7.87,7.88,7.86,7.88,175200.0,4.9898,4.9962,4.9835,4.9962,175200.0
2005-10-04 12:30:00,7.88,7.93,7.87,7.92,301600.0,4.9962,5.0279,4.9898,5.0215,301600.0
2005-10-04 13:00:00,7.92,7.93,7.91,7.92,185600.0,5.0215,5.0279,5.0152,5.0215,185600.0
2005-10-04 13:30:00,7.92,7.92,7.9,7.91,215200.0,5.0215,5.0215,5.0089,5.0152,215200.0
2005-10-04 14:00:00,7.91,7.93,7.9,7.9,289600.0,5.0152,5.0279,5.0089,5.0089,289600.0
2005-10-04 14:30:00,7.9,7.93,7.89,7.89,584800.0,5.0089,5.0279,5.0025,5.0025,584800.0
2005-10-04 15:00:00,7.89,7.9,7.87,7.88,520800.0,5.0025,5.0089,4.9898,4.9962,520800.0
2005-10-04 15:30:00,7.88,7.89,7.85,7.85,567200.0,4.9962,5.0025,4.9772,4.9772,567200.0
2005-10-05 09:30:00,7.86,7.87,7.82,7.82,233600.0,4.9835,4.9898,4.9581,4.9581,233600.0
2005-10-05 10:00:00,7.82,7.82,7.77,7.77,281600.0,4.9581,4.9581,4.9264,4.9264,281600.0
2005-10-05 10:30:00,7.77,7.81,7.75,7.78,202400.0,4.9264,4.9518,4.9138,4.9328,202400.0
2005-10-05 11:00:00,7.78,7.79,7.75,7.75,163200.0,4.9328,4.9391,4.9138,4.9138,163200.0
2005-10-05 11:30:00,7.76,7.78,7.75,7.77,108000.0,4.9201,4.9328,4.9138,4.9264,108000.0
2005-10-05 12:00:00,7.77,7.82,7.76,7.82,216000.0,4.9264,4.9581,4.9201,4.9581,216000.0
2005-10-05 12:30:00,7.82,7.84,7.81,7.83,100000.0,4.9581,4.9708,4.9518,4.9645,100000.0
2005-10-05 13:00:00,7.83,7.83,7.77,7.79,339200.0,4.9645,4.9645,4.9264,4.9391,339200.0
2005-10-05 13:30:00,7.79,7.82,7.79,7.81,124000.0,4.9391,4.9581,4.9391,4.9518,124000.0
2005-10-05 14:00:00,7.81,7.85,7.81,7.81,143200.0,4.9518,4.9772,4.9518,4.9518,143200.0
2005-10-05 14:30:00,7.81,7.82,7.81,7.81,258400.0,4.9518,4.9581,4.9518,4.9518,258400.0
2005-10-05 15:00:00,7.81,7.83,7.79,7.81,693600.0,4.9518,4.9645,4.9391,4.9518,693600.0
2005-10-05 15:30:00,7.81,7.81,7.74,7.75,966400.0,4.9518,4.9518,4.9074,4.9138,966400.0
2005-10-06 09:30:00,7.74,7.81,7.7,7.72,332800.0,4.9074,4.9518,4.8821,4.8947,332800.0
2005-10-06 10:00:00,7.72,7.75,7.68,7.68,330400.0,4.8947,4.9138,4.8694,4.8694,330400.0
2005-10-06 10:30:00,7.69,7.74,7.68,7.7,244800.0,4.8757,4.9074,4.8694,4.8821,244800.0
2005-10-06 11:00:00,7.7,7.78,7.69,7.72,236800.0,4.8821,4.9328,4.8757,4.8947,236800.0
2005-10-06 11:30:00,7.73,7.76,7.72,7.72,127200.0,4.9011,4.9201,4.8947,4.8947,127200.0
2005-10-06 12:00:00,7.72,7.74,7.71,7.71,143200.0,4.8947,4.9074,4.8884,4.8884,143200.0
2005-10-06 12:30:00,7.71,7.73,7.7,7.73,192000.0,4.8884,4.9011,4.8821,4.9011,192000.0
2005-10-06 13:00:00,7.73,7.74,7.72,7.73,148800.0,4.9011,4.9074,4.8947,4.9011,148800.0
2005-10-06 13:30:00,7.73,7.74,7.69,7.69,378400.0,4.9011,4.9074,4.8757,4.8757,378400.0
2005-10-06 14:00:00,7.69,7.7,7.68,7.69,472800.0,4.8757,4.8821,4.8694,4.8757,472800.0
2005-10-06 14:30:00,7.69,7.71,7.66,7.68,296000.0,4.8757,4.8884,4.8567,4.8694,296000.0
2005-10-06 15:00:00,7.68,7.68,7.64,7.64,613600.0,4.8694,4.8694,4.844,4.844,613600.0
2005-10-06 15:30:00,7.64,7.7,7.61,7.68,821600.0,4.844,4.8821,4.825,4.8694,821600.0
2005-10-07 09:30:00,7.68,7.77,7.68,7.76,176000.0,4.8694,4.9264,4.8694,4.9201,176000.0
2005-10-07 10:00:00,7.76,7.77,7.69,7.7,184800.0,4.9201,4.9264,4.8757,4.8821,184800.0
2005-10-07 10:30:00,7.7,7.72,7.69,7.71,141600.0,4.8821,4.8947,4.8757,4.8884,141600.0
2005-10-07 11:00:00,7.7,7.72,7.69,7.71,107200.0,4.8821,4.8947,4.8757,4.8884,107200.0
2005-10-07 11:30:00,7.71,7.74,7.69,7.71,138400.0,4.8884,4.9074,4.8757,4.8884,138400.0
2005-10-07 12:00:00,7.71,7.72,7.69,7.69,94400.0,4.8884,4.8947,4.8757,4.8757,94400.0
2005-10-07 12:30:00,7.7,7.7,7.69,7.69,25600.0,4.8821,4.8821,4.8757,4.8757,25600.0
2005-10-07 13:00:00,7.69,7.7,7.68,7.69,72800.0,4.8757,4.8821,4.8694,4.8757,72800.0
2005-10-07 13:30:00,7.69,7.7,7.68,7.68,68800.0,4.8757,4.8821,4.8694,4.8694,68800.0
2005-10-07 14:00:00,7.69,7.69,7.65,7.65,100000.0,4.8757,4.8757,4.8504,4.8504,100000.0
2005-10-07 14:30:00,7.65,7.68,7.65,7.67,100800.0,4.8504,4.8694,4.8504,4.863,100800.0
2005-10-07 15:00:00,7.67,7.69,7.66,7.68,182400.0,4.863,4.8757,4.8567,4.8694,182400.0
2005-10-07 15:30:00,7.67,7.7,7.67,7.69,227200.0,4.863,4.8821,4.863,4.8757,227200.0
2005-10-10 09:30:00,7.73,7.75,7.65,7.72,294400.0,4.9011,4.9138,4.8504,4.8947,294400.0
2005-10-10 10:00:00,7.72,7.73,7.64,7.64,130400.0,4.8947,4.9011,4.844,4.844,130400.0
2005-10-10 10:30:00,7.65,7.69,7.65,7.67,92800.0,4.8504,4.8757,4.8504,4.863,92800.0
2005-10-10 11:00:00,7.68,7.72,7.68,7.71,68800.0,4.8694,4.8947,4.8694,4.8884,68800.0
2005-10-10 11:30:00,7.72,7.73,7.71,7.73,156000.0,4.8947,4.9011,4.8884,4.9011,156000.0
2005-10-10 12:00:00,7.73,7.74,7.73,7.73,117600.0,4.9011,4.9074,4.9011,4.9011,117600.0
2005-10-10 12:30:00,7.73,7.74,7.72,7.72,104000.0,4.9011,4.9074,4.8947,4.8947,104000.0
2005-10-10 13:00:00,7.73,7.73,7.69,7.69,148000.0,4.9011,4.9011,4.8757,4.8757,148000.0
2005-10-10 13:30:00,7.69,7.7,7.67,7.67,183200.0,4.8757,4.8821,4.863,4.863,183200.0
2005-10-10 14:00:00,7.67,7.67,7.66,7.67,158400.0,4.863,4.863,4.8567,4.863,158400.0
2005-10-10 14:30:00,7.67,7.7,7.65,7.68,551200.0,4.863,4.8821,4.8504,4.8694,551200.0
2005-10-10 15:00:00,7.67,7.68,7.64,7.64,285600.0,4.863,4.8694,4.844,4.844,285600.0
2005-10-10 15:30:00,7.64,7.66,7.64,7.66,387200.0,4.844,4.8567,4.844,4.8567,387200.0
2005-10-11 09:30:00,7.64,7.74,7.62,7.72,164000.0,4.844,4.9074,4.8313,4.8947,164000.0
2005-10-11 10:00:00,7.72,7.77,7.71,7.75,258400.0,4.8947,4.9264,4.8884,4.9138,258400.0
2005-10-11 10:30:00,7.75,7.76,7.73,7.75,443200.0,4.9138,4.9201,4.9011,4.9138,443200.0
2005-10-11 11:00:00,7.74,7.76,7.74,7.75,301600.0,4.9074,4.9201,4.9074,4.9138,301600.0
2005-10-11 11:30:00,7.75,7.77,7.74,7.77,257600.0,4.9138,4.9264,4.9074,4.9264,257600.0
2005-10-11 12:00:00,7.77,7.78,7.74,7.74,152800.0,4.9264,4.9328,4.9074,4.9074,152800.0
2005-10-11 12:30:00,7.74,7.75,7.74,7.75,172800.0,4.9074,4.9138,4.9074,4.9138,172800.0
2005-10-11 13:00:00,7.75,7.77,7.75,7.75,191200.0,4.9138,4.9264,4.9138,4.9138,191200.0
2005-10-11 13:30:00,7.75,7.75,7.73,7.74,688800.0,4.9138,4.9138,4.9011,4.9074,688800.0
2005-10-11 14:00:00,7.74,7.75,7.69,7.71,462400.0,4.9074,4.9138,4.8757,4.8884,462400.0
2005-10-11 14:30:00,7.71,7.72,7.68,7.69,378400.0,4.8884,4.8947,4.8694,4.8757,378400.0
2005-10-11 15:00:00,7.69,7.69,7.65,7.65,587200.0,4.8757,4.8757,4.8504,4.8504,587200.0
2005-10-11 15:30:00,7.65,7.66,7.64,7.66,652800.0,4.8504,4.8567,4.844,4.8567,652800.0
2005-10-12 09:30:00,8.18,8.24,8.04,8.16,6344800.0,5.1864,5.2244,5.0976,5.1737,6344800.0
2005-10-12 10:00:00,8.16,8.31,8.13,8.27,3640000.0,5.1737,5.2688,5.1547,5.2435,3640000.0
2005-10-12 10:30:00,8.27,8.33,8.21,8.26,3288800.0,5.2435,5.2815,5.2054,5.2371,3288800.0
2005-10-12 11:00:00,8.26,8.27,8.15,8.23,1735200.0,5.2371,5.2435,5.1674,5.2181,1735200.0
2005-10-12 11:30:00,8.24,8.24,8.21,8.23,1468800.0,5.2244,5.2244,5.2054,5.2181,1468800.0
2005-10-12 12:00:00,8.23,8.27,8.23,8.25,1452800.0,5.2181,5.2435,5.2181,5.2308,1452800.0
2005-10-12 12:30:00,8.26,8.27,8.19,8.19,1398400.0,5.2371,5.2435,5.1927,5.1927,1398400.0
2005-10-12 13:00:00,8.2,8.3,8.2,8.27,1304800.0,5.1991,5.2625,5.1991,5.2435,1304800.0
2005-10-12 13:30:00,8.27,8.31,8.25,8.26,537600.0,5.2435,5.2688,5.2308,5.2371,537600.0
2005-10-12 14:00:00,8.26,8.29,8.22,8.26,750400.0,5.2371,5.2561,5.2117,5.2371,750400.0
2005-10-12 14:30:00,8.26,8.29,8.25,8.28,1000000.0,5.2371,5.2561,5.2308,5.2498,1000000.0
2005-10-12 15:00:00,8.28,8.32,8.27,8.3,1161600.0,5.2498,5.2752,5.2435,5.2625,1161600.0
2005-10-12 15:30:00,8.3,8.31,8.26,8.27,2184800.0,5.2625,5.2688,5.2371,5.2435,2184800.0
2005-10-13 09:30:00,8.2,8.4,8.2,8.37,1525600.0,5.1991,5.3259,5.1991,5.3069,1525600.0
2005-10-13 10:00:00,8.37,8.38,8.29,8.32,863200.0,5.3069,5.3132,5.2561,5.2752,863200.0
2005-10-13 10:30:00,8.31,8.38,8.31,8.37,514400.0,5.2688,5.3132,5.2688,5.3069,514400.0
2005-10-13 11:00:00,8.37,8.39,8.34,8.36,757600.0,5.3069,5.3195,5.2878,5.3005,757600.0
2005-10-13 11:30:00,8.36,8.36,8.31,8.33,284800.0,5.3005,5.3005,5.2688,5.2815,284800.0
2005-10-13 12:00:00,8.33,8.35,8.31,8.32,380800.0,5.2815,5.2942,5.2688,5.2752,380800.0
2005-10-13 12:30:00,8.32,8.33,8.28,8.33,596800.0,5.2752,5.2815,5.2498,5.2815,596800.0
2005-10-13 13:00:00,8.33,8.39,8.32,8.38,412000.0,5.2815,5.3195,5.2752,5.3132,412000.0
2005-10-13 13:30:00,8.38,8.39,8.36,8.38,772000.0,5.3132,5.3195,5.3005,5.3132,772000.0
2005-10-13 14:00:00,8.38,8.38,8.37,8.37,579200.0,5.3132,5.3132,5.3069,5.3069,579200.0
2005-10-13 14:30:00,8.37,8.38,8.37,8.38,908800.0,5.3069,5.3132,5.3069,5.3132,908800.0
2005-10-13 15:00:00,8.38,8.38,8.34,8.36,1148800.0,5.3132,5.3132,5.2878,5.3005,1148800.0
2005-10-13 15:30:00,8.36,8.38,8.35,8.38,1634400.0,5.3005,5.3132,5.2942,5.3132,1634400.0
2005-10-14 09:30:00,8.32,8.36,8.26,8.27,1148800.0,5.2752,5.3005,5.2371,5.2435,1148800.0
2005-10-14 10:00:00,8.27,8.3,8.26,8.27,1568000.0,5.2435,5.2625,5.2371,5.2435,1568000.0
2005-10-14 10:30:00,8.27,8.28,8.26,8.28,1943200.0,5.2435,5.2498,5.2371,5.2498,1943200.0
2005-10-14 11:00:00,8.28,8.3,8.28,8.29,1721600.0,5.2498,5.2625,5.2498,5.2561,1721600.0
2005-10-14 11:30:00,8.29,8.32,8.28,8.3,1541600.0,5.2561,5.2752,5.2498,5.2625,1541600.0
2005-10-14 12:00:00,8.3,8.37,8.3,8.35,834400.0,5.2625,5.3069,5.2625,5.2942,834400.0
2005-10-14 12:30:00,8.35,8.36,8.32,8.32,243200.0,5.2942,5.3005,5.2752,5.2752,243200.0
2005-10-14 13:00:00,8.33,8.33,8.3,8.32,306400.0,5.2815,5.2815,5.2625,5.2752,306400.0
2005-10-14 13:30:00,8.31,8.34,8.3,8.34,210400.0,5.2688,5.2878,5.2625,5.2878,210400.0
2005-10-14 14:00:00,8.34,8.36,8.33,8.35,275200.0,5.2878,5.3005,5.2815,5.2942,275200.0
2005-10-14 14:30:00,8.35,8.36,8.34,8.36,595200.0,5.2942,5.3005,5.2878,5.3005,595200.0
2005-10-14 15:00:00,8.36,8.39,8.36,8.38,1453600.0,5.3005,5.3195,5.3005,5.3132,1453600.0
2005-10-14 15:30:00,8.38,8.38,8.34,8.37,867200.0,5.3132,5.3132,5.2878,5.3069,867200.0
2005-10-17 09:30:00,8.38,8.4,8.31,8.33,822400.0,5.3132,5.3259,5.2688,5.2815,822400.0
2005-10-17 10:00:00,8.33,8.36,8.32,8.32,764800.0,5.2815,5.3005,5.2752,5.2752,764800.0
2005-10-17 10:30:00,8.32,8.36,8.32,8.35,291200.0,5.2752,5.3005,5.2752,5.2942,291200.0
2005-10-17 11:00:00,8.34,8.35,8.32,8.33,1250400.0,5.2878,5.2942,5.2752,5.2815,1250400.0
2005-10-17 11:30:00,8.33,8.38,8.33,8.38,308800.0,5.2815,5.3132,5.2815,5.3132,308800.0
2005-10-17 12:00:00,8.38,8.39,8.36,8.39,334400.0,5.3132,5.3195,5.3005,5.3195,334400.0
2005-10-17 12:30:00,8.39,8.4,8.36,8.38,387200.0,5.3195,5.3259,5.3005,5.3132,387200.0
2005-10-17 13:00:00,8.38,8.38,8.36,8.38,495200.0,5.3132,5.3132,5.3005,5.3132,495200.0
2005-10-17 13:30:00,8.38,8.38,8.37,8.38,184800.0,5.3132,5.3132,5.3069,5.3132,184800.0
2005-10-17 14:00:00,8.38,8.42,8.37,8.39,316000.0,5.3132,5.3386,5.3069,5.3195,316000.0
2005-10-17 14:30:00,8.39,8.42,8.39,8.41,231200.0,5.3195,5.3386,5.3195,5.3322,231200.0
2005-10-17 15:00:00,8.41,8.44,8.39,8.44,430400.0,5.3322,5.3512,5.3195,5.3512,430400.0
2005-10-17 15:30:00,8.44,8.45,8.43,8.43,1012800.0,5.3512,5.3576,5.3449,5.3449,1012800.0
2005-10-18 09:30:00,8.47,8.47,8.41,8.41,600800.0,5.3703,5.3703,5.3322,5.3322,600800.0
2005-10-18 10:00:00,8.41,8.5,8.41,8.46,589600.0,5.3322,5.3893,5.3322,5.3639,589600.0
2005-10-18 10:30:00,8.46,8.49,8.43,8.49,378400.0,5.3639,5.3829,5.3449,5.3829,378400.0
2005-10-18 11:00:00,8.49,8.52,8.47,8.5,979200.0,5.3829,5.402,5.3703,5.3893,979200.0
2005-10-18 11:30:00,8.5,8.5,8.47,8.49,180800.0,5.3893,5.3893,5.3703,5.3829,180800.0
2005-10-18 12:00:00,8.49,8.52,8.49,8.51,291200.0,5.3829,5.402,5.3829,5.3956,291200.0
2005-10-18 12:30:00,8.51,8.51,8.49,8.49,710400.0,5.3956,5.3956,5.3829,5.3829,710400.0
2005-10-18 13:00:00,8.49,8.52,8.49,8.51,338400.0,5.3829,5.402,5.3829,5.3956,338400.0
2005-10-18 13:30:00,8.51,8.52,8.5,8.52,504000.0,5.3956,5.402,5.3893,5.402,504000.0
2005-10-18 14:00:00,8.52,8.52,8.51,8.51,760000.0,5.402,5.402,5.3956,5.3956,760000.0
2005-10-18 14:30:00,8.51,8.52,8.47,8.49,521600.0,5.3956,5.402,5.3703,5.3829,521600.0
2005-10-18 15:00:00,8.49,8.52,8.48,8.52,471200.0,5.3829,5.402,5.3766,5.402,471200.0
2005-10-18 15:30:00,8.52,8.52,8.49,8.49,920000.0,5.402,5.402,5.3829,5.3829,920000.0
2005-10-19 09:30:00,8.46,8.56,8.45,8.55,536800.0,5.3639,5.4273,5.3576,5.421,536800.0
2005-10-19 10:00:00,8.55,8.55,8.53,8.55,1368800.0,5.421,5.421,5.4083,5.421,1368800.0
2005-10-19 10:30:00,8.55,8.56,8.53,8.53,892000.0,5.421,5.4273,5.4083,5.4083,892000.0
2005-10-19 11:00:00,8.53,8.55,8.53,8.55,548000.0,5.4083,5.421,5.4083,5.421,548000.0
2005-10-19 11:30:00,8.55,8.61,8.55,8.61,502400.0,5.421,5.459,5.421,5.459,502400.0
2005-10-19 12:00:00,8.61,8.63,8.59,8.61,293600.0,5.459,5.4717,5.4463,5.459,293600.0
2005-10-19 12:30:00,8.61,8.61,8.6,8.61,385600.0,5.459,5.459,5.4527,5.459,385600.0
2005-10-19 13:00:00,8.61,8.62,8.59,8.61,622400.0,5.459,5.4654,5.4463,5.459,622400.0
2005-10-19 13:30:00,8.61,8.61,8.59,8.61,420000.0,5.459,5.459,5.4463,5.459,420000.0
2005-10-19 14:00:00,8.61,8.63,8.58,8.63,616800.0,5.459,5.4717,5.44,5.4717,616800.0
2005-10-19 14:30:00,8.62,8.65,8.61,8.63,917600.0,5.4654,5.4844,5.459,5.4717,917600.0
2005-10-19 15:00:00,8.63,8.66,8.63,8.65,981600.0,5.4717,5.4907,5.4717,5.4844,981600.0
2005-10-19 15:30:00,8.65,8.71,8.65,8.71,1059200.0,5.4844,5.5224,5.4844,5.5224,1059200.0
2005-10-20 09:30:00,8.72,8.73,8.65,8.67,539200.0,5.5288,5.5351,5.4844,5.4971,539200.0
2005-10-20 10:00:00,8.67,8.75,8.65,8.7,610400.0,5.4971,5.5478,5.4844,5.5161,610400.0
2005-10-20 10:30:00,8.7,8.72,8.66,8.69,784000.0,5.5161,5.5288,5.4907,5.5097,784000.0
2005-10-20 11:00:00,8.69,8.69,8.67,8.69,424800.0,5.5097,5.5097,5.4971,5.5097,424800.0
2005-10-20 11:30:00,8.69,8.69,8.65,8.69,332800.0,5.5097,5.5097,5.4844,5.5097,332800.0
2005-10-20 12:00:00,8.69,8.71,8.68,8.71,388000.0,5.5097,5.5224,5.5034,5.5224,388000.0
2005-10-20 12:30:00,8.71,8.73,8.69,8.72,423200.0,5.5224,5.5351,5.5097,5.5288,423200.0
2005-10-20 13:00:00,8.73,8.74,8.67,8.68,328800.0,5.5351,5.5414,5.4971,5.5034,328800.0
2005-10-20 13:30:00,8.68,8.72,8.67,8.69,172000.0,5.5034,5.5288,5.4971,5.5097,172000.0
2005-10-20 14:00:00,8.69,8.7,8.65,8.67,432800.0,5.5097,5.5161,5.4844,5.4971,432800.0
2005-10-20 14:30:00,8.66,8.69,8.66,8.68,545600.0,5.4907,5.5097,5.4907,5.5034,545600.0
2005-10-20 15:00:00,8.68,8.69,8.56,8.6,868800.0,5.5034,5.5097,5.4273,5.4527,868800.0
2005-10-20 15:30:00,8.6,8.63,8.56,8.59,1891200.0,5.4527,5.4717,5.4273,5.4463,1891200.0
2005-10-21 09:30:00,8.69,8.69,8.62,8.66,1436800.0,5.5097,5.5097,5.4654,5.4907,1436800.0
2005-10-21 10:00:00,8.66,8.66,8.58,8.63,454400.0,5.4907,5.4907,5.44,5.4717,454400.0
2005-10-21 10:30:00,8.63,8.63,8.55,8.57,404800.0,5.4717,5.4717,5.421,5.4337,404800.0
2005-10-21 11:00:00,8.56,8.59,8.55,8.57,429600.0,5.4273,5.4463,5.421,5.4337,429600.0
2005-10-21 11:30:00,8.57,8.57,8.54,8.56,425600.0,5.4337,5.4337,5.4146,5.4273,425600.0
2005-10-21 12:00:00,8.56,8.56,8.51,8.55,328000.0,5.4273,5.4273,5.3956,5.421,328000.0
2005-10-21 12:30:00,8.54,8.6,8.53,8.6,282400.0,5.4146,5.4527,5.4083,5.4527,282400.0
2005-10-21 13:00:00,8.6,8.61,8.56,8.59,223200.0,5.4527,5.459,5.4273,5.4463,223200.0
2005-10-21 13:30:00,8.59,8.63,8.54,8.57,268800.0,5.4463,5.4717,5.4146,5.4337,268800.0
2005-10-21 14:00:00,8.57,8.59,8.54,8.57,195200.0,5.4337,5.4463,5.4146,5.4337,195200.0
2005-10-21 14:30:00,8.57,8.59,8.56,8.57,327200.0,5.4337,5.4463,5.4273,5.4337,327200.0
2005-10-21 15:00:00,8.57,8.61,8.55,8.6,323200.0,5.4337,5.459,5.421,5.4527,323200.0
2005-10-21 15:30:00,8.61,8.61,8.56,8.58,536800.0,5.459,5.459,5.4273,5.44,536800.0
2005-10-24 09:30:00,8.6,8.63,8.58,8.61,446400.0,5.4527,5.4717,5.44,5.459,446400.0
2005-10-24 10:00:00,8.61,8.61,8.58,8.59,305600.0,5.459,5.459,5.44,5.4463,305600.0
2005-10-24 10:30:00,8.59,8.6,8.53,8.57,434400.0,5.4463,5.4527,5.4083,5.4337,434400.0
2005-10-24 11:00:00,8.56,8.6,8.56,8.6,311200.0,5.4273,5.4527,5.4273,5.4527,311200.0
2005-10-24 11:30:00,8.6,8.62,8.58,8.6,523200.0,5.4527,5.4654,5.44,5.4527,523200.0
2005-10-24 12:00:00,8.6,8.61,8.59,8.6,239200.0,5.4527,5.459,5.4463,5.4527,239200.0
2005-10-24 12:30:00,8.6,8.6,8.59,8.59,199200.0,5.4527,5.4527,5.4463,5.4463,199200.0
2005-10-24 13:00:00,8.59,8.6,8.59,8.59,344000.0,5.4463,5.4527,5.4463,5.4463,344000.0
2005-10-24 13:30:00,8.59,8.6,8.56,8.58,468800.0,5.4463,5.4527,5.4273,5.44,468800.0
2005-10-24 14:00:00,8.58,8.59,8.57,8.57,256000.0,5.44,5.4463,5.4337,5.4337,256000.0
2005-10-24 14:30:00,8.57,8.58,8.54,8.55,416800.0,5.4337,5.44,5.4146,5.421,416800.0
2005-10-24 15:00:00,8.55,8.6,8.55,8.58,369600.0,5.421,5.4527,5.421,5.44,369600.0
2005-10-24 15:30:00,8.58,8.63,8.58,8.63,799200.0,5.44,5.4717,5.44,5.4717,799200.0
2005-10-25 09:30:00,8.63,8.68,8.59,8.67,485600.0,5.4717,5.5034,5.4463,5.4971,485600.0
2005-10-25 10:00:00,8.67,8.69,8.61,8.69,381600.0,5.4971,5.5097,5.459,5.5097,381600.0
2005-10-25 10:30:00,8.69,8.73,8.66,8.73,351200.0,5.5097,5.5351,5.4907,5.5351,351200.0
2005-10-25 11:00:00,8.74,8.75,8.72,8.73,476800.0,5.5414,5.5478,5.5288,5.5351,476800.0
2005-10-25 11:30:00,8.73,8.74,8.72,8.72,232800.0,5.5351,5.5414,5.5288,5.5288,232800.0
2005-10-25 12:00:00,8.73,8.74,8.72,8.73,188000.0,5.5351,5.5414,5.5288,5.5351,188000.0
2005-10-25 12:30:00,8.73,8.74,8.72,8.72,226400.0,5.5351,5.5414,5.5288,5.5288,226400.0
2005-10-25 13:00:00,8.72,8.74,8.71,8.74,208000.0,5.5288,5.5414,5.5224,5.5414,208000.0
2005-10-25 13:30:00,8.73,8.74,8.71,8.71,324800.0,5.5351,5.5414,5.5224,5.5224,324800.0
2005-10-25 14:00:00,8.71,8.71,8.66,8.68,326400.0,5.5224,5.5224,5.4907,5.5034,326400.0
2005-10-25 14:30:00,8.68,8.73,8.67,8.72,299200.0,5.5034,5.5351,5.4971,5.5288,299200.0
2005-10-25 15:00:00,8.72,8.72,8.69,8.7,494400.0,5.5288,5.5288,5.5097,5.5161,494400.0
2005-10-25 15:30:00,8.7,8.76,8.69,8.76,666400.0,5.5161,5.5541,5.5097,5.5541,666400.0
2005-10-26 09:30:00,8.75,8.77,8.62,8.67,360000.0,5.5478,5.5605,5.4654,5.4971,360000.0
2005-10-26 10:00:00,8.67,8.77,8.66,8.76,307200.0,5.4971,5.5605,5.4907,5.5541,307200.0
2005-10-26 10:30:00,8.77,8.77,8.67,8.74,361600.0,5.5605,5.5605,5.4971,5.5414,361600.0
2005-10-26 11:00:00,8.74,8.8,8.71,8.78,340800.0,5.5414,5.5795,5.5224,5.5668,340800.0
2005-10-26 11:30:00,8.79,8.79,8.72,8.72,279200.0,5.5731,5.5731,5.5288,5.5288,279200.0
2005-10-26 12:00:00,8.72,8.72,8.68,8.71,171200.0,5.5288,5.5288,5.5034,5.5224,171200.0
2005-10-26 12:30:00,8.71,8.75,8.7,8.75,124000.0,5.5224,5.5478,5.5161,5.5478,124000.0
2005-10-26 13:00:00,8.75,8.75,8.71,8.74,208800.0,5.5478,5.5478,5.5224,5.5414,208800.0
2005-10-26 13:30:00,8.74,8.74,8.7,8.72,194400.0,5.5414,5.5414,5.5161,5.5288,194400.0
2005-10-26 14:00:00,8.72,8.75,8.71,8.73,232000.0,5.5288,5.5478,5.5224,5.5351,232000.0
2005-10-26 14:30:00,8.73,8.74,8.68,8.69,331200.0,5.5351,5.5414,5.5034,5.5097,331200.0
2005-10-26 15:00:00,8.69,8.72,8.67,8.71,205600.0,5.5097,5.5288,5.4971,5.5224,205600.0
2005-10-26 15:30:00,8.71,8.71,8.67,8.68,494400.0,5.5224,5.5224,5.4971,5.5034,494400.0
2005-10-27 09:30:00,8.69,8.69,8.63,8.63,263200.0,5.5097,5.5097,5.4717,5.4717,263200.0
2005-10-27 10:00:00,8.63,8.64,8.54,8.54,700800.0,5.4717,5.478,5.4146,5.4146,700800.0
2005-10-27 10:30:00,8.54,8.55,8.46,8.51,791200.0,5.4146,5.421,5.3639,5.3956,791200.0
2005-10-27 11:00:00,8.5,8.53,8.5,8.53,384000.0,5.3893,5.4083,5.3893,5.4083,384000.0
2005-10-27 11:30:00,8.54,8.56,8.52,8.56,389600.0,5.4146,5.4273,5.402,5.4273,389600.0
2005-10-27 12:00:00,8.56,8.56,8.53,8.54,213600.0,5.4273,5.4273,5.4083,5.4146,213600.0
2005-10-27 12:30:00,8.53,8.56,8.53,8.55,248000.0,5.4083,5.4273,5.4083,5.421,248000.0
2005-10-27 13:00:00,8.55,8.55,8.5,8.51,183200.0,5.421,5.421,5.3893,5.3956,183200.0
2005-10-27 13:30:00,8.5,8.54,8.5,8.54,86400.0,5.3893,5.4146,5.3893,5.4146,86400.0
2005-10-27 14:00:00,8.54,8.54,8.49,8.5,205600.0,5.4146,5.4146,5.3829,5.3893,205600.0
2005-10-27 14:30:00,8.5,8.5,8.46,8.47,415200.0,5.3893,5.3893,5.3639,5.3703,415200.0
2005-10-27 15:00:00,8.47,8.49,8.47,8.48,430400.0,5.3703,5.3829,5.3703,5.3766,430400.0
2005-10-27 15:30:00,8.48,8.49,8.45,8.46,590400.0,5.3766,5.3829,5.3576,5.3639,590400.0
2005-10-28 09:30:00,8.51,8.62,8.49,8.59,421600.0,5.3956,5.4654,5.3829,5.4463,421600.0
2005-10-28 10:00:00,8.59,8.6,8.52,8.56,309600.0,5.4463,5.4527,5.402,5.4273,309600.0
2005-10-28 10:30:00,8.56,8.56,8.52,8.53,317600.0,5.4273,5.4273,5.402,5.4083,317600.0
2005-10-28 11:00:00,8.53,8.6,8.53,8.6,252800.0,5.4083,5.4527,5.4083,5.4527,252800.0
2005-10-28 11:30:00,8.6,8.67,8.59,8.67,228000.0,5.4527,5.4971,5.4463,5.4971,228000.0
2005-10-28 12:00:00,8.66,8.7,8.66,8.68,268000.0,5.4907,5.5161,5.4907,5.5034,268000.0
2005-10-28 12:30:00,8.68,8.68,8.6,8.61,275200.0,5.5034,5.5034,5.4527,5.459,275200.0
2005-10-28 13:00:00,8.61,8.63,8.6,8.61,128000.0,5.459,5.4717,5.4527,5.459,128000.0
2005-10-28 13:30:00,8.61,8.62,8.55,8.57,212000.0,5.459,5.4654,5.421,5.4337,212000.0
2005-10-28 14:00:00,8.56,8.61,8.56,8.61,190400.0,5.4273,5.459,5.4273,5.459,190400.0
2005-10-28 14:30:00,8.61,8.61,8.57,8.58,322400.0,5.459,5.459,5.4337,5.44,322400.0
2005-10-28 15:00:00,8.58,8.59,8.57,8.58,282400.0,5.44,5.4463,5.4337,5.44,282400.0
2005-10-28 15:30:00,8.58,8.59,8.57,8.59,596000.0,5.44,5.4463,5.4337,5.4463,596000.0
2005-10-31 09:30:00,8.6,8.76,8.56,8.76,368000.0,5.4527,5.5541,5.4273,5.5541,368000.0
2005-10-31 10:00:00,8.77,8.82,8.72,8.81,454400.0,5.5605,5.5922,5.5288,5.5858,454400.0
2005-10-31 10:30:00,8.81,8.82,8.79,8.8,255200.0,5.5858,5.5922,5.5731,5.5795,255200.0
2005-10-31 11:00:00,8.8,8.8,8.77,8.79,224800.0,5.5795,5.5795,5.5605,5.5731,224800.0
2005-10-31 11:30:00,8.79,8.8,8.71,8.72,97600.0,5.5731,5.5795,5.5224,5.5288,97600.0
2005-10-31 12:00:00,8.71,8.76,8.71,8.71,157600.0,5.5224,5.5541,5.5224,5.5224,157600.0
2005-10-31 12:30:00,8.71,8.74,8.71,8.74,116000.0,5.5224,5.5414,5.5224,5.5414,116000.0
2005-10-31 13:00:00,8.74,8.78,8.74,8.77,96000.0,5.5414,5.5668,5.5414,5.5605,96000.0
2005-10-31 13:30:00,8.77,8.78,8.74,8.76,79200.0,5.5605,5.5668,5.5414,5.5541,79200.0
2005-10-31 14:00:00,8.76,8.77,8.72,8.73,101600.0,5.5541,5.5605,5.5288,5.5351,101600.0
2005-10-31 14:30:00,8.75,8.78,8.74,8.78,194400.0,5.5478,5.5668,5.5414,5.5668,194400.0
2005-10-31 15:00:00,8.78,8.79,8.76,8.76,366400.0,5.5668,5.5731,5.5541,5.5541,366400.0
2005-10-31 15:30:00,8.76,8.78,8.76,8.76,475200.0,5.5541,5.5668,5.5541,5.5541,475200.0
2005-11-01 09:30:00,8.78,8.84,8.67,8.69,346400.0,5.5668,5.6048,5.4971,5.5097,346400.0
2005-11-01 10:00:00,8.69,8.78,8.69,8.77,464000.0,5.5097,5.5668,5.5097,5.5605,464000.0
2005-11-01 10:30:00,8.77,8.81,8.74,8.81,215200.0,5.5605,5.5858,5.5414,5.5858,215200.0
2005-11-01 11:00:00,8.8,8.8,8.78,8.78,120000.0,5.5795,5.5795,5.5668,5.5668,120000.0
2005-11-01 11:30:00,8.78,8.82,8.77,8.81,195200.0,5.5668,5.5922,5.5605,5.5858,195200.0
2005-11-01 12:00:00,8.82,8.84,8.82,8.84,196000.0,5.5922,5.6048,5.5922,5.6048,196000.0
2005-11-01 12:30:00,8.84,8.85,8.79,8.79,196800.0,5.6048,5.6112,5.5731,5.5731,196800.0
2005-11-01 13:00:00,8.79,8.8,8.75,8.77,143200.0,5.5731,5.5795,5.5478,5.5605,143200.0
2005-11-01 13:30:00,8.77,8.78,8.76,8.77,82400.0,5.5605,5.5668,5.5541,5.5605,82400.0
2005-11-01 14:00:00,8.77,8.78,8.75,8.76,232000.0,5.5605,5.5668,5.5478,5.5541,232000.0
2005-11-01 14:30:00,8.77,8.78,8.7,8.74,408000.0,5.5605,5.5668,5.5161,5.5414,408000.0
2005-11-01 15:00:00,8.74,8.78,8.73,8.78,246400.0,5.5414,5.5668,5.5351,5.5668,246400.0
2005-11-01 15:30:00,8.78,8.79,8.75,8.76,306400.0,5.5668,5.5731,5.5478,5.5541,306400.0
2005-11-02 09:30:00,8.78,8.89,8.78,8.81,276000.0,5.5668,5.6366,5.5668,5.5858,276000.0
2005-11-02 10:00:00,8.81,8.85,8.79,8.8,407200.0,5.5858,5.6112,5.5731,5.5795,407200.0
2005-11-02 10:30:00,8.8,8.88,8.79,8.88,371200.0,5.5795,5.6302,5.5731,5.6302,371200.0
2005-11-02 11:00:00,8.88,8.92,8.88,8.9,376800.0,5.6302,5.6556,5.6302,5.6429,376800.0
2005-11-02 11:30:00,8.9,8.93,8.88,8.88,277600.0,5.6429,5.6619,5.6302,5.6302,277600.0
2005-11-02 12:00:00,8.87,8.89,8.86,8.89,181600.0,5.6239,5.6366,5.6175,5.6366,181600.0
2005-11-02 12:30:00,8.89,8.99,8.89,8.98,404000.0,5.6366,5.7,5.6366,5.6936,404000.0
2005-11-02 13:00:00,8.98,9.03,8.97,9.02,584800.0,5.6936,5.7253,5.6873,5.719,584800.0
2005-11-02 13:30:00,9.02,9.08,9.01,9.07,367200.0,5.719,5.757,5.7126,5.7507,367200.0
2005-11-02 14:00:00,9.07,9.14,9.07,9.12,579200.0,5.7507,5.7951,5.7507,5.7824,579200.0
2005-11-02 14:30:00,9.12,9.12,9.01,9.04,537600.0,5.7824,5.7824,5.7126,5.7317,537600.0
2005-11-02 15:00:00,9.04,9.05,9.01,9.02,816800.0,5.7317,5.738,5.7126,5.719,816800.0
2005-11-02 15:30:00,9.02,9.03,8.99,9.0,1276000.0,5.719,5.7253,5.7,5.7063,1276000.0
2005-11-03 09:30:00,9.01,9.21,9.0,9.21,1111200.0,5.7126,5.8394,5.7063,5.8394,1111200.0
2005-11-03 10:00:00,9.2,9.26,9.17,9.23,848000.0,5.8331,5.8711,5.8141,5.8521,848000.0
2005-11-03 10:30:00,9.23,9.34,9.22,9.27,728800.0,5.8521,5.9219,5.8458,5.8775,728800.0
2005-11-03 11:00:00,9.27,9.31,9.17,9.17,1744000.0,5.8775,5.9028,5.8141,5.8141,1744000.0
2005-11-03 11:30:00,9.17,9.21,9.17,9.2,1233600.0,5.8141,5.8394,5.8141,5.8331,1233600.0
2005-11-03 12:00:00,9.2,9.21,9.2,9.21,636800.0,5.8331,5.8394,5.8331,5.8394,636800.0
2005-11-03 12:30:00,9.21,9.21,9.2,9.2,557600.0,5.8394,5.8394,5.8331,5.8331,557600.0
2005-11-03 13:00:00,9.21,9.21,9.19,9.21,380000.0,5.8394,5.8394,5.8268,5.8394,380000.0
2005-11-03 13:30:00,9.21,9.21,9.21,9.21,320000.0,5.8394,5.8394,5.8394,5.8394,320000.0
2005-11-03 14:00:00,9.21,9.22,9.21,9.21,396000.0,5.8394,5.8458,5.8394,5.8394,396000.0
2005-11-03 14:30:00,9.21,9.22,9.21,9.21,520800.0,5.8394,5.8458,5.8394,5.8394,520800.0
2005-11-03 15:00:00,9.21,9.22,9.19,9.21,704800.0,5.8394,5.8458,5.8268,5.8394,704800.0
2005-11-03 15:30:00,9.21,9.28,9.21,9.28,1610400.0,5.8394,5.8838,5.8394,5.8838,1610400.0
2005-11-04 09:30:00,9.3,9.31,9.21,9.24,588800.0,5.8965,5.9028,5.8394,5.8585,588800.0
2005-11-04 10:00:00,9.24,9.25,9.18,9.19,745600.0,5.8585,5.8648,5.8204,5.8268,745600.0
2005-11-04 10:30:00,9.2,9.21,9.13,9.14,620800.0,5.8331,5.8394,5.7887,5.7951,620800.0
2005-11-04 11:00:00,9.13,9.16,9.12,9.16,314400.0,5.7887,5.8077,5.7824,5.8077,314400.0
2005-11-04 11:30:00,9.16,9.22,9.15,9.18,417600.0,5.8077,5.8458,5.8014,5.8204,417600.0
2005-11-04 12:00:00,9.18,9.2,9.14,9.17,312800.0,5.8204,5.8331,5.7951,5.8141,312800.0
2005-11-04 12:30:00,9.16,9.19,9.15,9.19,130400.0,5.8077,5.8268,5.8014,5.8268,130400.0
2005-11-04 13:00:00,9.19,9.21,9.18,9.2,76000.0,5.8268,5.8394,5.8204,5.8331,76000.0
2005-11-04 13:30:00,9.2,9.2,9.14,9.17,176800.0,5.8331,5.8331,5.7951,5.8141,176800.0
2005-11-04 14:00:00,9.17,9.19,9.15,9.15,237600.0,5.8141,5.8268,5.8014,5.8014,237600.0
2005-11-04 14:30:00,9.15,9.21,9.1,9.12,648000.0,5.8014,5.8394,5.7697,5.7824,648000.0
2005-11-04 15:00:00,9.12,9.15,9.12,9.13,488800.0,5.7824,5.8014,5.7824,5.7887,488800.0
2005-11-04 15:30:00,9.12,9.15,9.12,9.14,1065600.0,5.7824,5.8014,5.7824,5.7951,1065600.0
2005-11-07 09:30:00,9.21,9.26,9.19,9.19,691200.0,5.8394,5.8711,5.8268,5.8268,691200.0
2005-11-07 10:00:00,9.19,9.2,9.18,9.2,711200.0,5.8268,5.8331,5.8204,5.8331,711200.0
2005-11-07 10:30:00,9.2,9.2,9.18,9.2,352000.0,5.8331,5.8331,5.8204,5.8331,352000.0
2005-11-07 11:00:00,9.2,9.2,9.18,9.2,182400.0,5.8331,5.8331,5.8204,5.8331,182400.0
2005-11-07 11:30:00,9.19,9.22,9.19,9.21,84000.0,5.8268,5.8458,5.8268,5.8394,84000.0
2005-11-07 12:00:00,9.21,9.23,9.2,9.22,368800.0,5.8394,5.8521,5.8331,5.8458,368800.0
2005-11-07 12:30:00,9.23,9.24,9.22,9.24,204000.0,5.8521,5.8585,5.8458,5.8585,204000.0
2005-11-07 13:00:00,9.24,9.24,9.22,9.24,230400.0,5.8585,5.8585,5.8458,5.8585,230400.0
2005-11-07 13:30:00,9.24,9.25,9.23,9.24,183200.0,5.8585,5.8648,5.8521,5.8585,183200.0
2005-11-07 14:00:00,9.24,9.34,9.23,9.33,1190400.0,5.8585,5.9219,5.8521,5.9155,1190400.0
2005-11-07 14:30:00,9.33,9.4,9.32,9.38,843200.0,5.9155,5.9599,5.9092,5.9472,843200.0
2005-11-07 15:00:00,9.38,9.39,9.3,9.31,572000.0,5.9472,5.9536,5.8965,5.9028,572000.0
2005-11-07 15:30:00,9.31,9.36,9.31,9.36,637600.0,5.9028,5.9345,5.9028,5.9345,637600.0
2005-11-08 09:30:00,9.38,9.4,9.32,9.35,776000.0,5.9472,5.9599,5.9092,5.9282,776000.0
2005-11-08 10:00:00,9.36,9.37,9.34,9.36,705600.0,5.9345,5.9409,5.9219,5.9345,705600.0
2005-11-08 10:30:00,9.36,9.36,9.34,9.35,632800.0,5.9345,5.9345,5.9219,5.9282,632800.0
2005-11-08 11:00:00,9.35,9.35,9.3,9.31,918400.0,5.9282,5.9282,5.8965,5.9028,918400.0
2005-11-08 11:30:00,9.32,9.33,9.3,9.33,428000.0,5.9092,5.9155,5.8965,5.9155,428000.0
2005-11-08 12:00:00,9.33,9.34,9.3,9.33,296800.0,5.9155,5.9219,5.8965,5.9155,296800.0
2005-11-08 12:30:00,9.33,9.33,9.31,9.32,254400.0,5.9155,5.9155,5.9028,5.9092,254400.0
2005-11-08 13:00:00,9.32,9.32,9.28,9.31,754400.0,5.9092,5.9092,5.8838,5.9028,754400.0
2005-11-08 13:30:00,9.31,9.31,9.29,9.3,271200.0,5.9028,5.9028,5.8902,5.8965,271200.0
2005-11-08 14:00:00,9.3,9.33,9.3,9.33,154400.0,5.8965,5.9155,5.8965,5.9155,154400.0
2005-11-08 14:30:00,9.33,9.33,9.31,9.31,228000.0,5.9155,5.9155,5.9028,5.9028,228000.0
2005-11-08 15:00:00,9.31,9.34,9.31,9.33,612800.0,5.9028,5.9219,5.9028,5.9155,612800.0
2005-11-08 15:30:00,9.33,9.33,9.31,9.32,644000.0,5.9155,5.9155,5.9028,5.9092,644000.0
2005-11-09 09:30:00,9.27,9.38,9.26,9.29,625600.0,5.8775,5.9472,5.8711,5.8902,625600.0
2005-11-09 10:00:00,9.29,9.36,9.26,9.36,293600.0,5.8902,5.9345,5.8711,5.9345,293600.0
2005-11-09 10:30:00,9.36,9.42,9.35,9.41,672000.0,5.9345,5.9726,5.9282,5.9662,672000.0
2005-11-09 11:00:00,9.4,9.61,9.4,9.57,2092800.0,5.9599,6.0931,5.9599,6.0677,2092800.0
2005-11-09 11:30:00,9.57,9.74,9.57,9.62,2290400.0,6.0677,6.1755,6.0677,6.0994,2290400.0
2005-11-09 12:00:00,9.63,9.72,9.63,9.72,2102400.0,6.1057,6.1628,6.1057,6.1628,2102400.0
2005-11-09 12:30:00,9.71,9.71,9.66,9.68,873600.0,6.1565,6.1565,6.1248,6.1374,873600.0
2005-11-09 13:00:00,9.67,9.7,9.62,9.62,736000.0,6.1311,6.1501,6.0994,6.0994,736000.0
2005-11-09 13:30:00,9.62,9.63,9.54,9.55,623200.0,6.0994,6.1057,6.0487,6.055,623200.0
2005-11-09 14:00:00,9.54,9.63,9.53,9.62,1572000.0,6.0487,6.1057,6.0423,6.0994,1572000.0
2005-11-09 14:30:00,9.61,9.64,9.6,9.61,1804800.0,6.0931,6.1121,6.0867,6.0931,1804800.0
2005-11-09 15:00:00,9.61,9.66,9.55,9.57,1563200.0,6.0931,6.1248,6.055,6.0677,1563200.0
2005-11-09 15:30:00,9.57,9.6,9.51,9.6,1448800.0,6.0677,6.0867,6.0297,6.0867,1448800.0
2005-11-10 09:30:00,9.63,9.9,9.59,9.68,2854400.0,6.1057,6.2769,6.0804,6.1374,2854400.0
2005-11-10 10:00:00,9.68,9.71,9.65,9.68,900000.0,6.1374,6.1565,6.1184,6.1374,900000.0
2005-11-10 10:30:00,9.69,9.71,9.63,9.68,780000.0,6.1438,6.1565,6.1057,6.1374,780000.0
2005-11-10 11:00:00,9.68,9.76,9.68,9.76,684800.0,6.1374,6.1882,6.1374,6.1882,684800.0
2005-11-10 11:30:00,9.75,9.8,9.75,9.8,570400.0,6.1818,6.2135,6.1818,6.2135,570400.0
2005-11-10 12:00:00,9.8,9.82,9.76,9.78,609600.0,6.2135,6.2262,6.1882,6.2008,609600.0
2005-11-10 12:30:00,9.79,9.79,9.72,9.75,501600.0,6.2072,6.2072,6.1628,6.1818,501600.0
2005-11-10 13:00:00,9.75,9.83,9.74,9.82,296800.0,6.1818,6.2325,6.1755,6.2262,296800.0
2005-11-10 13:30:00,9.82,9.9,9.78,9.89,739200.0,6.2262,6.2769,6.2008,6.2706,739200.0
2005-11-10 14:00:00,9.89,9.98,9.89,9.96,864800.0,6.2706,6.3276,6.2706,6.315,864800.0
2005-11-10 14:30:00,9.96,9.97,9.88,9.96,1514400.0,6.315,6.3213,6.2642,6.315,1514400.0
2005-11-10 15:00:00,9.96,9.99,9.91,9.91,2149600.0,6.315,6.334,6.2833,6.2833,2149600.0
2005-11-10 15:30:00,9.92,9.94,9.89,9.94,1625600.0,6.2896,6.3023,6.2706,6.3023,1625600.0
2005-11-11 09:30:00,9.97,9.97,9.83,9.87,442400.0,6.3213,6.3213,6.2325,6.2579,442400.0
2005-11-11 10:00:00,9.86,9.86,9.8,9.81,353600.0,6.2516,6.2516,6.2135,6.2199,353600.0
2005-11-11 10:30:00,9.81,9.82,9.76,9.81,364800.0,6.2199,6.2262,6.1882,6.2199,364800.0
2005-11-11 11:00:00,9.81,9.84,9.79,9.81,403200.0,6.2199,6.2389,6.2072,6.2199,403200.0
2005-11-11 11:30:00,9.81,9.84,9.8,9.81,698400.0,6.2199,6.2389,6.2135,6.2199,698400.0
2005-11-11 12:00:00,9.81,9.83,9.79,9.79,299200.0,6.2199,6.2325,6.2072,6.2072,299200.0
2005-11-11 12:30:00,9.79,9.82,9.79,9.81,528800.0,6.2072,6.2262,6.2072,6.2199,528800.0
2005-11-11 13:00:00,9.81,9.83,9.81,9.81,345600.0,6.2199,6.2325,6.2199,6.2199,345600.0
2005-11-11 13:30:00,9.82,9.88,9.81,9.88,228000.0,6.2262,6.2642,6.2199,6.2642,228000.0
2005-11-11 14:00:00,9.88,9.89,9.82,9.83,354400.0,6.2642,6.2706,6.2262,6.2325,354400.0
2005-11-11 14:30:00,9.83,9.86,9.82,9.84,380800.0,6.2325,6.2516,6.2262,6.2389,380800.0
2005-11-11 15:00:00,9.84,9.85,9.83,9.84,516800.0,6.2389,6.2452,6.2325,6.2389,516800.0
2005-11-11 15:30:00,9.84,9.85,9.83,9.85,468800.0,6.2389,6.2452,6.2325,6.2452,468800.0
2005-11-14 09:30:00,4.95,5.03,4.91,5.0,1774400.0,3.1385,3.1892,3.1131,3.1702,1774400.0
2005-11-14 10:00:00,4.99,4.99,4.91,4.92,712000.0,3.1638,3.1638,3.1131,3.1194,712000.0
2005-11-14 10:30:00,4.92,4.94,4.92,4.92,460000.0,3.1194,3.1321,3.1194,3.1194,460000.0
2005-11-14 11:00:00,4.93,4.95,4.92,4.93,372800.0,3.1258,3.1385,3.1194,3.1258,372800.0
2005-11-14 11:30:00,4.93,4.97,4.92,4.97,375200.0,3.1258,3.1511,3.1194,3.1511,375200.0
2005-11-14 12:00:00,4.97,4.98,4.96,4.97,349600.0,3.1511,3.1575,3.1448,3.1511,349600.0
2005-11-14 12:30:00,4.96,4.98,4.95,4.96,504000.0,3.1448,3.1575,3.1385,3.1448,504000.0
2005-11-14 13:00:00,4.96,4.97,4.96,4.96,387200.0,3.1448,3.1511,3.1448,3.1448,387200.0
2005-11-14 13:30:00,4.96,4.97,4.96,4.96,1268000.0,3.1448,3.1511,3.1448,3.1448,1268000.0
2005-11-14 14:00:00,4.97,4.97,4.96,4.97,220800.0,3.1511,3.1511,3.1448,3.1511,220800.0
2005-11-14 14:30:00,4.97,4.97,4.96,4.96,572800.0,3.1511,3.1511,3.1448,3.1448,572800.0
2005-11-14 15:00:00,4.96,4.97,4.95,4.95,1220000.0,3.1448,3.1511,3.1385,3.1385,1220000.0
2005-11-14 15:30:00,4.95,4.96,4.94,4.95,1619200.0,3.1385,3.1448,3.1321,3.1385,1619200.0
2005-11-15 09:30:00,4.98,5.0,4.87,4.89,1310400.0,3.1575,3.1702,3.0877,3.1004,1310400.0
2005-11-15 10:00:00,4.89,4.92,4.88,4.91,506400.0,3.1004,3.1194,3.0941,3.1131,506400.0
2005-11-15 10:30:00,4.91,4.92,4.88,4.92,484800.0,3.1131,3.1194,3.0941,3.1194,484800.0
2005-11-15 11:00:00,4.92,4.93,4.91,4.92,604000.0,3.1194,3.1258,3.1131,3.1194,604000.0
2005-11-15 11:30:00,4.92,4.93,4.89,4.93,369600.0,3.1194,3.1258,3.1004,3.1258,369600.0
2005-11-15 12:00:00,4.93,4.94,4.91,4.93,668000.0,3.1258,3.1321,3.1131,3.1258,668000.0
2005-11-15 12:30:00,4.93,4.93,4.92,4.93,236000.0,3.1258,3.1258,3.1194,3.1258,236000.0
2005-11-15 13:00:00,4.93,4.94,4.9,4.9,303200.0,3.1258,3.1321,3.1068,3.1068,303200.0
2005-11-15 13:30:00,4.9,4.91,4.88,4.88,292800.0,3.1068,3.1131,3.0941,3.0941,292800.0
2005-11-15 14:00:00,4.88,4.89,4.86,4.88,565600.0,3.0941,3.1004,3.0814,3.0941,565600.0
2005-11-15 14:30:00,4.88,4.88,4.86,4.86,620000.0,3.0941,3.0941,3.0814,3.0814,620000.0
2005-11-15 15:00:00,4.86,4.88,4.85,4.88,815200.0,3.0814,3.0941,3.0751,3.0941,815200.0
2005-11-15 15:30:00,4.88,4.89,4.88,4.89,2160000.0,3.0941,3.1004,3.0941,3.1004,2160000.0
2005-11-16 09:30:00,4.88,4.93,4.86,4.91,425600.0,3.0941,3.1258,3.0814,3.1131,425600.0
2005-11-16 10:00:00,4.91,4.93,4.9,4.9,505600.0,3.1131,3.1258,3.1068,3.1068,505600.0
2005-11-16 10:30:00,4.9,4.93,4.89,4.93,319200.0,3.1068,3.1258,3.1004,3.1258,319200.0
2005-11-16 11:00:00,4.93,4.95,4.92,4.95,388800.0,3.1258,3.1385,3.1194,3.1385,388800.0
2005-11-16 11:30:00,4.95,4.96,4.93,4.95,362400.0,3.1385,3.1448,3.1258,3.1385,362400.0
2005-11-16 12:00:00,4.95,4.97,4.95,4.97,246400.0,3.1385,3.1511,3.1385,3.1511,246400.0
2005-11-16 12:30:00,4.97,4.97,4.94,4.94,256800.0,3.1511,3.1511,3.1321,3.1321,256800.0
2005-11-16 13:00:00,4.94,4.95,4.93,4.94,240800.0,3.1321,3.1385,3.1258,3.1321,240800.0
2005-11-16 13:30:00,4.94,4.94,4.92,4.92,140800.0,3.1321,3.1321,3.1194,3.1194,140800.0
2005-11-16 14:00:00,4.92,4.94,4.92,4.94,165600.0,3.1194,3.1321,3.1194,3.1321,165600.0
2005-11-16 14:30:00,4.94,4.94,4.93,4.94,408000.0,3.1321,3.1321,3.1258,3.1321,408000.0
2005-11-16 15:00:00,4.94,4.94,4.92,4.93,660800.0,3.1321,3.1321,3.1194,3.1258,660800.0
2005-11-16 15:30:00,4.93,4.93,4.91,4.92,1020800.0,3.1258,3.1258,3.1131,3.1194,1020800.0
2005-11-17 09:30:00,4.96,4.96,4.91,4.94,520800.0,3.1448,3.1448,3.1131,3.1321,520800.0
2005-11-17 10:00:00,4.94,4.98,4.92,4.96,1546400.0,3.1321,3.1575,3.1194,3.1448,1546400.0
2005-11-17 10:30:00,4.96,4.99,4.96,4.97,925600.0,3.1448,3.1638,3.1448,3.1511,925600.0
2005-11-17 11:00:00,4.97,4.97,4.96,4.96,464800.0,3.1511,3.1511,3.1448,3.1448,464800.0
2005-11-17 11:30:00,4.96,4.97,4.96,4.96,826400.0,3.1448,3.1511,3.1448,3.1448,826400.0
2005-11-17 12:00:00,4.96,4.97,4.95,4.97,680800.0,3.1448,3.1511,3.1385,3.1511,680800.0
2005-11-17 12:30:00,4.97,5.01,4.96,5.0,1895200.0,3.1511,3.1765,3.1448,3.1702,1895200.0
2005-11-17 13:00:00,5.0,5.02,5.0,5.02,2121600.0,3.1702,3.1828,3.1702,3.1828,2121600.0
2005-11-17 13:30:00,5.02,5.03,5.01,5.01,904800.0,3.1828,3.1892,3.1765,3.1765,904800.0
2005-11-17 14:00:00,5.01,5.01,4.99,5.0,772000.0,3.1765,3.1765,3.1638,3.1702,772000.0
2005-11-17 14:30:00,4.99,5.01,4.99,5.0,403200.0,3.1638,3.1765,3.1638,3.1702,403200.0
2005-11-17 15:00:00,5.0,5.02,5.0,5.01,1744800.0,3.1702,3.1828,3.1702,3.1765,1744800.0
2005-11-17 15:30:00,5.01,5.08,5.01,5.08,7324000.0,3.1765,3.2209,3.1765,3.2209,7324000.0
2005-11-18 09:30:00,5.13,5.2,5.08,5.13,3889600.0,3.2526,3.297,3.2209,3.2526,3889600.0
2005-11-18 10:00:00,5.13,5.19,5.13,5.18,856800.0,3.2526,3.2906,3.2526,3.2843,856800.0
2005-11-18 10:30:00,5.18,5.19,5.17,5.18,940800.0,3.2843,3.2906,3.2779,3.2843,940800.0
2005-11-18 11:00:00,5.19,5.2,5.18,5.18,2004000.0,3.2906,3.297,3.2843,3.2843,2004000.0
2005-11-18 11:30:00,5.18,5.18,5.17,5.17,768800.0,3.2843,3.2843,3.2779,3.2779,768800.0
2005-11-18 12:00:00,5.17,5.17,5.16,5.16,534400.0,3.2779,3.2779,3.2716,3.2716,534400.0
2005-11-18 12:30:00,5.16,5.17,5.14,5.14,504800.0,3.2716,3.2779,3.2589,3.2589,504800.0
2005-11-18 13:00:00,5.14,5.16,5.14,5.14,745600.0,3.2589,3.2716,3.2589,3.2589,745600.0
2005-11-18 13:30:00,5.14,5.15,5.14,5.15,402400.0,3.2589,3.2653,3.2589,3.2653,402400.0
2005-11-18 14:00:00,5.15,5.18,5.15,5.15,543200.0,3.2653,3.2843,3.2653,3.2653,543200.0
2005-11-18 14:30:00,5.15,5.16,5.14,5.15,560800.0,3.2653,3.2716,3.2589,3.2653,560800.0
2005-11-18 15:00:00,5.15,5.16,5.12,5.14,779200.0,3.2653,3.2716,3.2462,3.2589,779200.0
2005-11-18 15:30:00,5.14,5.15,5.13,5.15,1488000.0,3.2589,3.2653,3.2526,3.2653,1488000.0
2005-11-21 09:30:00,5.16,5.24,5.12,5.13,1100800.0,3.2716,3.3223,3.2462,3.2526,1100800.0
2005-11-21 10:00:00,5.12,5.12,5.09,5.12,1106400.0,3.2462,3.2462,3.2272,3.2462,1106400.0
2005-11-21 10:30:00,5.12,5.16,5.07,5.12,1008800.0,3.2462,3.2716,3.2145,3.2462,1008800.0
2005-11-21 11:00:00,5.12,5.13,5.11,5.12,325600.0,3.2462,3.2526,3.2399,3.2462,325600.0
2005-11-21 11:30:00,5.12,5.12,5.1,5.11,340000.0,3.2462,3.2462,3.2336,3.2399,340000.0
2005-11-21 12:00:00,5.11,5.13,5.11,5.11,338400.0,3.2399,3.2526,3.2399,3.2399,338400.0
2005-11-21 12:30:00,5.11,5.12,5.11,5.11,260000.0,3.2399,3.2462,3.2399,3.2399,260000.0
2005-11-21 13:00:00,5.11,5.11,5.11,5.11,222400.0,3.2399,3.2399,3.2399,3.2399,222400.0
2005-11-21 13:30:00,5.11,5.13,5.11,5.13,324800.0,3.2399,3.2526,3.2399,3.2526,324800.0
2005-11-21 14:00:00,5.13,5.15,5.12,5.15,400000.0,3.2526,3.2653,3.2462,3.2653,400000.0
2005-11-21 14:30:00,5.15,5.15,5.13,5.13,403200.0,3.2653,3.2653,3.2526,3.2526,403200.0
2005-11-21 15:00:00,5.13,5.16,5.13,5.14,456800.0,3.2526,3.2716,3.2526,3.2589,456800.0
2005-11-21 15:30:00,5.14,5.17,5.14,5.16,853600.0,3.2589,3.2779,3.2589,3.2716,853600.0
2005-11-22 09:30:00,5.15,5.17,5.11,5.11,513600.0,3.2653,3.2779,3.2399,3.2399,513600.0
2005-11-22 10:00:00,5.11,5.14,5.11,5.13,522400.0,3.2399,3.2589,3.2399,3.2526,522400.0
2005-11-22 10:30:00,5.13,5.14,5.11,5.12,575200.0,3.2526,3.2589,3.2399,3.2462,575200.0
2005-11-22 11:00:00,5.11,5.14,5.11,5.14,572000.0,3.2399,3.2589,3.2399,3.2589,572000.0
2005-11-22 11:30:00,5.14,5.15,5.11,5.12,743200.0,3.2589,3.2653,3.2399,3.2462,743200.0
2005-11-22 12:00:00,5.12,5.13,5.12,5.13,531200.0,3.2462,3.2526,3.2462,3.2526,531200.0
2005-11-22 12:30:00,5.12,5.13,5.12,5.13,294400.0,3.2462,3.2526,3.2462,3.2526,294400.0
2005-11-22 13:00:00,5.13,5.14,5.13,5.14,332800.0,3.2526,3.2589,3.2526,3.2589,332800.0
2005-11-22 13:30:00,5.14,5.15,5.13,5.14,323200.0,3.2589,3.2653,3.2526,3.2589,323200.0
2005-11-22 14:00:00,5.14,5.19,5.14,5.18,884000.0,3.2589,3.2906,3.2589,3.2843,884000.0
2005-11-22 14:30:00,5.18,5.19,5.18,5.19,680800.0,3.2843,3.2906,3.2843,3.2906,680800.0
2005-11-22 15:00:00,5.19,5.22,5.19,5.21,1331200.0,3.2906,3.3097,3.2906,3.3033,1331200.0
2005-11-22 15:30:00,5.21,5.22,5.2,5.21,2116800.0,3.3033,3.3097,3.297,3.3033,2116800.0
2005-11-23 09:30:00,5.2,5.24,5.2,5.2,487200.0,3.297,3.3223,3.297,3.297,487200.0
2005-11-23 10:00:00,5.21,5.22,5.2,5.21,826400.0,3.3033,3.3097,3.297,3.3033,826400.0
2005-11-23 10:30:00,5.21,5.22,5.21,5.21,356000.0,3.3033,3.3097,3.3033,3.3033,356000.0
2005-11-23 11:00:00,5.21,5.21,5.2,5.21,466400.0,3.3033,3.3033,3.297,3.3033,466400.0
2005-11-23 11:30:00,5.21,5.21,5.2,5.2,605600.0,3.3033,3.3033,3.297,3.297,605600.0
2005-11-23 12:00:00,5.2,5.21,5.19,5.2,374400.0,3.297,3.3033,3.2906,3.297,374400.0
2005-11-23 12:30:00,5.2,5.2,5.14,5.14,868800.0,3.297,3.297,3.2589,3.2589,868800.0
2005-11-23 13:00:00,5.14,5.17,5.14,5.16,748800.0,3.2589,3.2779,3.2589,3.2716,748800.0
2005-11-23 13:30:00,5.16,5.18,5.16,5.18,512800.0,3.2716,3.2843,3.2716,3.2843,512800.0
2005-11-23 14:00:00,5.18,5.18,5.18,5.18,483200.0,3.2843,3.2843,3.2843,3.2843,483200.0
2005-11-23 14:30:00,5.18,5.18,5.16,5.16,740000.0,3.2843,3.2843,3.2716,3.2716,740000.0
2005-11-23 15:00:00,5.16,5.16,5.13,5.13,824000.0,3.2716,3.2716,3.2526,3.2526,824000.0
2005-11-23 15:30:00,5.13,5.14,5.09,5.1,2272800.0,3.2526,3.2589,3.2272,3.2336,2272800.0
2005-11-25 09:30:00,5.08,5.1,5.04,5.1,381600.0,3.2209,3.2336,3.1955,3.2336,381600.0
2005-11-25 10:00:00,5.1,5.1,5.08,5.09,220800.0,3.2336,3.2336,3.2209,3.2272,220800.0
2005-11-25 10:30:00,5.09,5.12,5.09,5.11,148000.0,3.2272,3.2462,3.2272,3.2399,148000.0
2005-11-25 11:00:00,5.11,5.13,5.11,5.12,189600.0,3.2399,3.2526,3.2399,3.2462,189600.0
2005-11-25 11:30:00,5.12,5.13,5.11,5.11,119200.0,3.2462,3.2526,3.2399,3.2399,119200.0
2005-11-25 12:00:00,5.11,5.13,5.1,5.13,152000.0,3.2399,3.2526,3.2336,3.2526,152000.0
2005-11-25 12:30:00,5.13,5.14,5.13,5.14,358400.0,3.2526,3.2589,3.2526,3.2589,358400.0
2005-11-25 13:00:00,5.14,5.14,5.14,5.14,96000.0,3.2589,3.2589,3.2589,3.2589,96000.0
2005-11-25 13:30:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:00:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 14:30:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 15:00:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-28 09:30:00,5.18,5.25,5.16,5.2,798400.0,3.2843,3.3287,3.2716,3.297,798400.0
2005-11-28 10:00:00,5.19,5.2,5.15,5.16,676800.0,3.2906,3.297,3.2653,3.2716,676800.0
2005-11-28 10:30:00,5.16,5.16,5.11,5.11,502400.0,3.2716,3.2716,3.2399,3.2399,502400.0
2005-11-28 11:00:00,5.11,5.13,5.11,5.13,311200.0,3.2399,3.2526,3.2399,3.2526,311200.0
2005-11-28 11:30:00,5.13,5.13,5.12,5.13,349600.0,3.2526,3.2526,3.2462,3.2526,349600.0
2005-11-28 12:00:00,5.13,5.13,5.08,5.08,309600.0,3.2526,3.2526,3.2209,3.2209,309600.0
2005-11-28 12:30:00,5.08,5.09,5.04,5.04,680000.0,3.2209,3.2272,3.1955,3.1955,680000.0
2005-11-28 13:00:00,5.05,5.05,5.03,5.03,733600.0,3.2019,3.2019,3.1892,3.1892,733600.0
2005-11-28 13:30:00,5.04,5.04,5.03,5.03,537600.0,3.1955,3.1955,3.1892,3.1892,537600.0
2005-11-28 14:00:00,5.03,5.04,5.02,5.03,508800.0,3.1892,3.1955,3.1828,3.1892,508800.0
2005-11-28 14:30:00,5.02,5.03,5.01,5.02,806400.0,3.1828,3.1892,3.1765,3.1828,806400.0
2005-11-28 15:00:00,5.03,5.03,4.99,5.0,1003200.0,3.1892,3.1892,3.1638,3.1702,1003200.0
2005-11-28 15:30:00,5.0,5.01,5.0,5.0,1396800.0,3.1702,3.1765,3.1702,3.1702,1396800.0
2005-11-29 09:30:00,5.03,5.04,4.98,5.01,696800.0,3.1892,3.1955,3.1575,3.1765,696800.0
2005-11-29 10:00:00,5.01,5.08,5.0,5.04,1634400.0,3.1765,3.2209,3.1702,3.1955,1634400.0
2005-11-29 10:30:00,5.04,5.07,5.02,5.06,1251200.0,3.1955,3.2145,3.1828,3.2082,1251200.0
2005-11-29 11:00:00,5.06,5.09,5.04,5.08,943200.0,3.2082,3.2272,3.1955,3.2209,943200.0
2005-11-29 11:30:00,5.08,5.08,5.06,5.06,324000.0,3.2209,3.2209,3.2082,3.2082,324000.0
2005-11-29 12:00:00,5.06,5.06,5.0,5.0,1943200.0,3.2082,3.2082,3.1702,3.1702,1943200.0
2005-11-29 12:30:00,5.0,5.02,4.99,5.01,364800.0,3.1702,3.1828,3.1638,3.1765,364800.0
2005-11-29 13:00:00,5.01,5.02,5.0,5.0,440800.0,3.1765,3.1828,3.1702,3.1702,440800.0
2005-11-29 13:30:00,5.0,5.0,4.98,4.99,260800.0,3.1702,3.1702,3.1575,3.1638,260800.0
2005-11-29 14:00:00,4.99,5.0,4.98,4.99,367200.0,3.1638,3.1702,3.1575,3.1638,367200.0
2005-11-29 14:30:00,4.99,5.0,4.99,5.0,701600.0,3.1638,3.1702,3.1638,3.1702,701600.0
2005-11-29 15:00:00,5.0,5.0,4.99,5.0,694400.0,3.1702,3.1702,3.1638,3.1702,694400.0
2005-11-29 15:30:00,5.0,5.0,4.98,4.99,1178400.0,3.1702,3.1702,3.1575,3.1638,1178400.0
2005-11-30 09:30:00,5.0,5.01,4.99,5.0,776800.0,3.1702,3.1765,3.1638,3.1702,776800.0
2005-11-30 10:00:00,5.0,5.0,4.99,5.0,488000.0,3.1702,3.1702,3.1638,3.1702,488000.0
2005-11-30 10:30:00,5.0,5.01,4.99,5.0,416000.0,3.1702,3.1765,3.1638,3.1702,416000.0
2005-11-30 11:00:00,5.0,5.0,4.98,5.0,577600.0,3.1702,3.1702,3.1575,3.1702,577600.0
2005-11-30 11:30:00,5.0,5.0,4.95,4.98,438400.0,3.1702,3.1702,3.1385,3.1575,438400.0
2005-11-30 12:00:00,4.98,4.99,4.94,4.95,329600.0,3.1575,3.1638,3.1321,3.1385,329600.0
2005-11-30 12:30:00,4.94,4.96,4.94,4.95,176800.0,3.1321,3.1448,3.1321,3.1385,176800.0
2005-11-30 13:00:00,4.96,4.98,4.95,4.98,218400.0,3.1448,3.1575,3.1385,3.1575,218400.0
2005-11-30 13:30:00,4.98,4.98,4.96,4.96,406400.0,3.1575,3.1575,3.1448,3.1448,406400.0
2005-11-30 14:00:00,4.97,4.98,4.96,4.97,583200.0,3.1511,3.1575,3.1448,3.1511,583200.0
2005-11-30 14:30:00,4.97,4.98,4.97,4.98,1640000.0,3.1511,3.1575,3.1511,3.1575,1640000.0
2005-11-30 15:00:00,4.98,4.98,4.96,4.98,798400.0,3.1575,3.1575,3.1448,3.1575,798400.0
2005-11-30 15:30:00,4.98,4.98,4.96,4.96,1424800.0,3.1575,3.1575,3.1448,3.1448,1424800.0
2005-12-01 09:30:00,4.97,5.01,4.96,4.97,745600.0,3.1511,3.1765,3.1448,3.1511,745600.0
2005-12-01 10:00:00,4.97,4.99,4.96,4.98,1113600.0,3.1511,3.1638,3.1448,3.1575,1113600.0
2005-12-01 10:30:00,4.98,5.01,4.98,5.01,507200.0,3.1575,3.1765,3.1575,3.1765,507200.0
2005-12-01 11:00:00,5.01,5.01,5.0,5.0,352000.0,3.1765,3.1765,3.1702,3.1702,352000.0
2005-12-01 11:30:00,5.0,5.0,4.98,4.99,220800.0,3.1702,3.1702,3.1575,3.1638,220800.0
2005-12-01 12:00:00,4.98,4.99,4.98,4.99,126400.0,3.1575,3.1638,3.1575,3.1638,126400.0
2005-12-01 12:30:00,5.0,5.03,4.99,5.03,432000.0,3.1702,3.1892,3.1638,3.1892,432000.0
2005-12-01 13:00:00,5.03,5.04,5.03,5.04,527200.0,3.1892,3.1955,3.1892,3.1955,527200.0
2005-12-01 13:30:00,5.04,5.05,5.04,5.05,427200.0,3.1955,3.2019,3.1955,3.2019,427200.0
2005-12-01 14:00:00,5.05,5.06,5.05,5.06,236000.0,3.2019,3.2082,3.2019,3.2082,236000.0
2005-12-01 14:30:00,5.05,5.05,5.02,5.03,984000.0,3.2019,3.2019,3.1828,3.1892,984000.0
2005-12-01 15:00:00,5.03,5.05,5.01,5.01,559200.0,3.1892,3.2019,3.1765,3.1765,559200.0
2005-12-01 15:30:00,5.01,5.02,4.98,5.0,1853600.0,3.1765,3.1828,3.1575,3.1702,1853600.0
2005-12-02 09:30:00,4.99,5.04,4.94,5.03,600000.0,3.1638,3.1955,3.1321,3.1892,600000.0
2005-12-02 10:00:00,5.04,5.1,5.04,5.1,600800.0,3.1955,3.2336,3.1955,3.2336,600800.0
2005-12-02 10:30:00,5.09,5.1,5.06,5.07,988000.0,3.2272,3.2336,3.2082,3.2145,988000.0
2005-12-02 11:00:00,5.07,5.07,5.02,5.06,612000.0,3.2145,3.2145,3.1828,3.2082,612000.0
2005-12-02 11:30:00,5.06,5.09,5.05,5.09,496000.0,3.2082,3.2272,3.2019,3.2272,496000.0
2005-12-02 12:00:00,5.08,5.09,5.06,5.07,429600.0,3.2209,3.2272,3.2082,3.2145,429600.0
2005-12-02 12:30:00,5.07,5.07,5.04,5.05,404000.0,3.2145,3.2145,3.1955,3.2019,404000.0
2005-12-02 13:00:00,5.05,5.06,5.04,5.06,518400.0,3.2019,3.2082,3.1955,3.2082,518400.0
2005-12-02 13:30:00,5.06,5.06,5.04,5.05,752800.0,3.2082,3.2082,3.1955,3.2019,752800.0
2005-12-02 14:00:00,5.05,5.06,5.05,5.05,359200.0,3.2019,3.2082,3.2019,3.2019,359200.0
2005-12-02 14:30:00,5.05,5.05,5.02,5.05,522400.0,3.2019,3.2019,3.1828,3.2019,522400.0
2005-12-02 15:00:00,5.05,5.05,5.04,5.05,579200.0,3.2019,3.2019,3.1955,3.2019,579200.0
2005-12-02 15:30:00,5.04,5.06,5.04,5.05,1621600.0,3.1955,3.2082,3.1955,3.2019,1621600.0
2005-12-05 09:30:00,5.04,5.08,4.91,4.92,1359200.0,3.1955,3.2209,3.1131,3.1194,1359200.0
2005-12-05 10:00:00,4.92,4.94,4.91,4.92,956000.0,3.1194,3.1321,3.1131,3.1194,956000.0
2005-12-05 10:30:00,4.92,4.95,4.91,4.95,820000.0,3.1194,3.1385,3.1131,3.1385,820000.0
2005-12-05 11:00:00,4.95,4.95,4.93,4.94,471200.0,3.1385,3.1385,3.1258,3.1321,471200.0
2005-12-05 11:30:00,4.94,4.98,4.94,4.96,664000.0,3.1321,3.1575,3.1321,3.1448,664000.0
2005-12-05 12:00:00,4.96,4.97,4.96,4.96,254400.0,3.1448,3.1511,3.1448,3.1448,254400.0
2005-12-05 12:30:00,4.96,4.99,4.96,4.98,198400.0,3.1448,3.1638,3.1448,3.1575,198400.0
2005-12-05 13:00:00,4.98,4.99,4.98,4.98,368800.0,3.1575,3.1638,3.1575,3.1575,368800.0
2005-12-05 13:30:00,4.98,4.99,4.98,4.99,333600.0,3.1575,3.1638,3.1575,3.1638,333600.0
2005-12-05 14:00:00,4.99,5.0,4.98,5.0,405600.0,3.1638,3.1702,3.1575,3.1702,405600.0
2005-12-05 14:30:00,5.0,5.02,5.0,5.01,380800.0,3.1702,3.1828,3.1702,3.1765,380800.0
2005-12-05 15:00:00,5.01,5.02,5.0,5.01,560800.0,3.1765,3.1828,3.1702,3.1765,560800.0
2005-12-05 15:30:00,5.01,5.03,5.01,5.02,1484000.0,3.1765,3.1892,3.1765,3.1828,1484000.0
2005-12-06 09:30:00,5.03,5.04,5.0,5.0,516800.0,3.1892,3.1955,3.1702,3.1702,516800.0
2005-12-06 10:00:00,5.0,5.0,4.95,4.95,535200.0,3.1702,3.1702,3.1385,3.1385,535200.0
2005-12-06 10:30:00,4.95,4.97,4.94,4.97,576000.0,3.1385,3.1511,3.1321,3.1511,576000.0
2005-12-06 11:00:00,4.97,4.97,4.95,4.95,505600.0,3.1511,3.1511,3.1385,3.1385,505600.0
2005-12-06 11:30:00,4.95,4.98,4.95,4.95,640000.0,3.1385,3.1575,3.1385,3.1385,640000.0
2005-12-06 12:00:00,4.95,4.98,4.95,4.98,364800.0,3.1385,3.1575,3.1385,3.1575,364800.0
2005-12-06 12:30:00,4.98,5.0,4.98,5.0,304800.0,3.1575,3.1702,3.1575,3.1702,304800.0
2005-12-06 13:00:00,5.0,5.01,5.0,5.01,219200.0,3.1702,3.1765,3.1702,3.1765,219200.0
2005-12-06 13:30:00,5.01,5.03,5.01,5.02,284800.0,3.1765,3.1892,3.1765,3.1828,284800.0
2005-12-06 14:00:00,5.01,5.02,5.0,5.01,287200.0,3.1765,3.1828,3.1702,3.1765,287200.0
2005-12-06 14:30:00,5.01,5.01,4.96,4.98,385600.0,3.1765,3.1765,3.1448,3.1575,385600.0
2005-12-06 15:00:00,4.99,4.99,4.95,4.96,459200.0,3.1638,3.1638,3.1385,3.1448,459200.0
2005-12-06 15:30:00,4.96,4.97,4.92,4.92,1194400.0,3.1448,3.1511,3.1194,3.1194,1194400.0
2005-12-07 09:30:00,4.92,4.92,4.88,4.91,463200.0,3.1194,3.1194,3.0941,3.1131,463200.0
2005-12-07 10:00:00,4.91,4.97,4.9,4.95,443200.0,3.1131,3.1511,3.1068,3.1385,443200.0
2005-12-07 10:30:00,4.95,4.98,4.94,4.95,251200.0,3.1385,3.1575,3.1321,3.1385,251200.0
2005-12-07 11:00:00,4.94,4.99,4.94,4.99,611200.0,3.1321,3.1638,3.1321,3.1638,611200.0
2005-12-07 11:30:00,4.99,5.02,4.99,5.0,324800.0,3.1638,3.1828,3.1638,3.1702,324800.0
2005-12-07 12:00:00,4.99,4.99,4.97,4.98,232000.0,3.1638,3.1638,3.1511,3.1575,232000.0
2005-12-07 12:30:00,4.98,4.98,4.97,4.98,129600.0,3.1575,3.1575,3.1511,3.1575,129600.0
2005-12-07 13:00:00,4.98,4.98,4.95,4.95,202400.0,3.1575,3.1575,3.1385,3.1385,202400.0
2005-12-07 13:30:00,4.95,4.96,4.94,4.95,306400.0,3.1385,3.1448,3.1321,3.1385,306400.0
2005-12-07 14:00:00,4.95,4.95,4.94,4.95,380800.0,3.1385,3.1385,3.1321,3.1385,380800.0
2005-12-07 14:30:00,4.95,4.97,4.94,4.95,278400.0,3.1385,3.1511,3.1321,3.1385,278400.0
2005-12-07 15:00:00,4.95,4.95,4.94,4.95,532800.0,3.1385,3.1385,3.1321,3.1385,532800.0
2005-12-07 15:30:00,4.95,4.96,4.95,4.96,560800.0,3.1385,3.1448,3.1385,3.1448,560800.0
2005-12-08 09:30:00,5.0,5.02,4.96,4.97,480800.0,3.1702,3.1828,3.1448,3.1511,480800.0
2005-12-08 10:00:00,4.97,4.97,4.94,4.94,227200.0,3.1511,3.1511,3.1321,3.1321,227200.0
2005-12-08 10:30:00,4.94,4.97,4.93,4.97,356800.0,3.1321,3.1511,3.1258,3.1511,356800.0
2005-12-08 11:00:00,4.97,5.01,4.95,5.0,374400.0,3.1511,3.1765,3.1385,3.1702,374400.0
2005-12-08 11:30:00,5.0,5.01,5.0,5.01,136800.0,3.1702,3.1765,3.1702,3.1765,136800.0
2005-12-08 12:00:00,5.01,5.02,5.01,5.01,144000.0,3.1765,3.1828,3.1765,3.1765,144000.0
2005-12-08 12:30:00,5.01,5.01,4.99,5.01,187200.0,3.1765,3.1765,3.1638,3.1765,187200.0
2005-12-08 13:00:00,5.01,5.01,4.97,4.97,161600.0,3.1765,3.1765,3.1511,3.1511,161600.0
2005-12-08 13:30:00,4.97,4.98,4.96,4.97,191200.0,3.1511,3.1575,3.1448,3.1511,191200.0
2005-12-08 14:00:00,4.97,4.97,4.92,4.93,343200.0,3.1511,3.1511,3.1194,3.1258,343200.0
2005-12-08 14:30:00,4.93,4.93,4.91,4.91,404800.0,3.1258,3.1258,3.1131,3.1131,404800.0
2005-12-08 15:00:00,4.91,4.95,4.91,4.94,500800.0,3.1131,3.1385,3.1131,3.1321,500800.0
2005-12-08 15:30:00,4.94,4.95,4.93,4.94,406400.0,3.1321,3.1385,3.1258,3.1321,406400.0
2005-12-09 09:30:00,4.95,4.96,4.93,4.93,275200.0,3.1385,3.1448,3.1258,3.1258,275200.0
2005-12-09 10:00:00,4.93,4.94,4.9,4.91,191200.0,3.1258,3.1321,3.1068,3.1131,191200.0
2005-12-09 10:30:00,4.91,4.91,4.89,4.9,216000.0,3.1131,3.1131,3.1004,3.1068,216000.0
2005-12-09 11:00:00,4.91,4.91,4.9,4.9,436800.0,3.1131,3.1131,3.1068,3.1068,436800.0
2005-12-09 11:30:00,4.9,4.91,4.89,4.89,272800.0,3.1068,3.1131,3.1004,3.1004,272800.0
2005-12-09 12:00:00,4.89,4.91,4.88,4.88,469600.0,3.1004,3.1131,3.0941,3.0941,469600.0
2005-12-09 12:30:00,4.89,4.89,4.88,4.89,320000.0,3.1004,3.1004,3.0941,3.1004,320000.0
2005-12-09 13:00:00,4.89,4.9,4.89,4.9,164800.0,3.1004,3.1068,3.1004,3.1068,164800.0
2005-12-09 13:30:00,4.9,4.91,4.89,4.89,264000.0,3.1068,3.1131,3.1004,3.1004,264000.0
2005-12-09 14:00:00,4.9,4.94,4.9,4.94,896000.0,3.1068,3.1321,3.1068,3.1321,896000.0
2005-12-09 14:30:00,4.94,4.94,4.93,4.94,777600.0,3.1321,3.1321,3.1258,3.1321,777600.0
2005-12-09 15:00:00,4.94,4.98,4.93,4.97,885600.0,3.1321,3.1575,3.1258,3.1511,885600.0
2005-12-09 15:30:00,4.97,4.98,4.96,4.97,918400.0,3.1511,3.1575,3.1448,3.1511,918400.0
2005-12-12 09:30:00,4.99,5.0,4.97,4.99,495200.0,3.1638,3.1702,3.1511,3.1638,495200.0
2005-12-12 10:00:00,4.99,4.99,4.98,4.98,471200.0,3.1638,3.1638,3.1575,3.1575,471200.0
2005-12-12 10:30:00,4.98,4.98,4.97,4.98,332800.0,3.1575,3.1575,3.1511,3.1575,332800.0
2005-12-12 11:00:00,4.98,5.0,4.98,5.0,296000.0,3.1575,3.1702,3.1575,3.1702,296000.0
2005-12-12 11:30:00,5.0,5.0,4.98,4.98,260000.0,3.1702,3.1702,3.1575,3.1575,260000.0
2005-12-12 12:00:00,4.98,4.98,4.97,4.97,257600.0,3.1575,3.1575,3.1511,3.1511,257600.0
2005-12-12 12:30:00,4.97,4.98,4.96,4.98,340800.0,3.1511,3.1575,3.1448,3.1575,340800.0
2005-12-12 13:00:00,4.98,4.99,4.97,4.99,301600.0,3.1575,3.1638,3.1511,3.1638,301600.0
2005-12-12 13:30:00,4.99,4.99,4.98,4.98,431200.0,3.1638,3.1638,3.1575,3.1575,431200.0
2005-12-12 14:00:00,4.98,4.98,4.97,4.97,360000.0,3.1575,3.1575,3.1511,3.1511,360000.0
2005-12-12 14:30:00,4.98,5.0,4.97,4.99,329600.0,3.1575,3.1702,3.1511,3.1638,329600.0
2005-12-12 15:00:00,4.99,5.01,4.98,5.0,638400.0,3.1638,3.1765,3.1575,3.1702,638400.0
2005-12-12 15:30:00,5.0,5.0,4.98,4.99,620000.0,3.1702,3.1702,3.1575,3.1638,620000.0
2005-12-13 09:30:00,4.99,5.0,4.98,4.99,481600.0,3.1638,3.1702,3.1575,3.1638,481600.0
2005-12-13 10:00:00,4.99,4.99,4.99,4.99,292000.0,3.1638,3.1638,3.1638,3.1638,292000.0
2005-12-13 10:30:00,4.99,5.0,4.99,5.0,317600.0,3.1638,3.1702,3.1638,3.1702,317600.0
2005-12-13 11:00:00,5.0,5.0,5.0,5.0,324000.0,3.1702,3.1702,3.1702,3.1702,324000.0
2005-12-13 11:30:00,5.0,5.0,5.0,5.0,254400.0,3.1702,3.1702,3.1702,3.1702,254400.0
2005-12-13 12:00:00,5.0,5.01,5.0,5.01,369600.0,3.1702,3.1765,3.1702,3.1765,369600.0
2005-12-13 12:30:00,5.01,5.01,5.01,5.01,197600.0,3.1765,3.1765,3.1765,3.1765,197600.0
2005-12-13 13:00:00,5.01,5.04,5.01,5.04,412800.0,3.1765,3.1955,3.1765,3.1955,412800.0
2005-12-13 13:30:00,5.04,5.04,5.04,5.04,227200.0,3.1955,3.1955,3.1955,3.1955,227200.0
2005-12-13 14:00:00,5.04,5.09,5.04,5.08,772000.0,3.1955,3.2272,3.1955,3.2209,772000.0
2005-12-13 14:30:00,5.08,5.09,5.07,5.08,887200.0,3.2209,3.2272,3.2145,3.2209,887200.0
2005-12-13 15:00:00,5.08,5.08,5.05,5.05,771200.0,3.2209,3.2209,3.2019,3.2019,771200.0
2005-12-13 15:30:00,5.05,5.05,5.04,5.05,911200.0,3.2019,3.2019,3.1955,3.2019,911200.0
2005-12-14 09:30:00,5.05,5.09,5.05,5.09,586400.0,3.2019,3.2272,3.2019,3.2272,586400.0
2005-12-14 10:00:00,5.09,5.09,5.04,5.06,613600.0,3.2272,3.2272,3.1955,3.2082,613600.0
2005-12-14 10:30:00,5.06,5.06,5.05,5.05,383200.0,3.2082,3.2082,3.2019,3.2019,383200.0
2005-12-14 11:00:00,5.05,5.05,5.02,5.03,440800.0,3.2019,3.2019,3.1828,3.1892,440800.0
2005-12-14 11:30:00,5.03,5.04,5.03,5.04,313600.0,3.1892,3.1955,3.1892,3.1955,313600.0
2005-12-14 12:00:00,5.04,5.05,5.03,5.03,274400.0,3.1955,3.2019,3.1892,3.1892,274400.0
2005-12-14 12:30:00,5.03,5.03,5.02,5.03,251200.0,3.1892,3.1892,3.1828,3.1892,251200.0
2005-12-14 13:00:00,5.03,5.04,5.03,5.04,277600.0,3.1892,3.1955,3.1892,3.1955,277600.0
2005-12-14 13:30:00,5.04,5.04,5.03,5.04,454400.0,3.1955,3.1955,3.1892,3.1955,454400.0
2005-12-14 14:00:00,5.03,5.04,5.03,5.04,504800.0,3.1892,3.1955,3.1892,3.1955,504800.0
2005-12-14 14:30:00,5.04,5.04,5.02,5.04,553600.0,3.1955,3.1955,3.1828,3.1955,553600.0
2005-12-14 15:00:00,5.03,5.03,5.03,5.03,403200.0,3.1892,3.1892,3.1892,3.1892,403200.0
2005-12-14 15:30:00,5.03,5.03,5.02,5.03,807200.0,3.1892,3.1892,3.1828,3.1892,807200.0
2005-12-15 09:30:00,5.04,5.06,4.99,4.99,540000.0,3.1955,3.2082,3.1638,3.1638,540000.0
2005-12-15 10:00:00,4.99,5.0,4.92,4.93,754400.0,3.1638,3.1702,3.1194,3.1258,754400.0
2005-12-15 10:30:00,4.93,4.96,4.92,4.96,821600.0,3.1258,3.1448,3.1194,3.1448,821600.0
2005-12-15 11:00:00,4.96,5.0,4.95,5.0,641600.0,3.1448,3.1702,3.1385,3.1702,641600.0
2005-12-15 11:30:00,5.0,5.05,5.0,5.04,610400.0,3.1702,3.2019,3.1702,3.1955,610400.0
2005-12-15 12:00:00,5.04,5.06,5.04,5.06,427200.0,3.1955,3.2082,3.1955,3.2082,427200.0
2005-12-15 12:30:00,5.06,5.11,5.06,5.09,887200.0,3.2082,3.2399,3.2082,3.2272,887200.0
2005-12-15 13:00:00,5.09,5.1,5.07,5.09,356000.0,3.2272,3.2336,3.2145,3.2272,356000.0
2005-12-15 13:30:00,5.09,5.12,5.09,5.11,465600.0,3.2272,3.2462,3.2272,3.2399,465600.0
2005-12-15 14:00:00,5.11,5.14,5.11,5.13,918400.0,3.2399,3.2589,3.2399,3.2526,918400.0
2005-12-15 14:30:00,5.13,5.13,5.07,5.08,768800.0,3.2526,3.2526,3.2145,3.2209,768800.0
2005-12-15 15:00:00,5.08,5.08,5.05,5.07,1005600.0,3.2209,3.2209,3.2019,3.2145,1005600.0
2005-12-15 15:30:00,5.07,5.07,5.04,5.06,1400000.0,3.2145,3.2145,3.1955,3.2082,1400000.0
2005-12-16 09:30:00,5.05,5.09,5.01,5.04,8650400.0,3.2019,3.2272,3.1765,3.1955,8650400.0
2005-12-16 10:00:00,5.04,5.04,5.01,5.02,336800.0,3.1955,3.1955,3.1765,3.1828,336800.0
2005-12-16 10:30:00,5.02,5.02,5.0,5.01,329600.0,3.1828,3.1828,3.1702,3.1765,329600.0
2005-12-16 11:00:00,5.01,5.05,5.01,5.04,568000.0,3.1765,3.2019,3.1765,3.1955,568000.0
2005-12-16 11:30:00,5.04,5.06,5.03,5.04,336800.0,3.1955,3.2082,3.1892,3.1955,336800.0
2005-12-16 12:00:00,5.04,5.05,5.04,5.05,224800.0,3.1955,3.2019,3.1955,3.2019,224800.0
2005-12-16 12:30:00,5.05,5.07,5.05,5.06,303200.0,3.2019,3.2145,3.2019,3.2082,303200.0
2005-12-16 13:00:00,5.06,5.07,5.06,5.06,246400.0,3.2082,3.2145,3.2082,3.2082,246400.0
2005-12-16 13:30:00,5.06,5.06,5.05,5.05,285600.0,3.2082,3.2082,3.2019,3.2019,285600.0
2005-12-16 14:00:00,5.05,5.05,5.03,5.03,332800.0,3.2019,3.2019,3.1892,3.1892,332800.0
2005-12-16 14:30:00,5.03,5.04,5.02,5.02,539200.0,3.1892,3.1955,3.1828,3.1828,539200.0
2005-12-16 15:00:00,5.02,5.02,5.01,5.01,434400.0,3.1828,3.1828,3.1765,3.1765,434400.0
2005-12-16 15:30:00,5.01,5.04,5.01,5.01,1121600.0,3.1765,3.1955,3.1765,3.1765,1121600.0
2005-12-19 09:30:00,5.03,5.11,5.02,5.03,761600.0,3.1892,3.2399,3.1828,3.1892,761600.0
2005-12-19 10:00:00,5.03,5.05,5.02,5.02,297600.0,3.1892,3.2019,3.1828,3.1828,297600.0
2005-12-19 10:30:00,5.02,5.02,4.99,5.0,298400.0,3.1828,3.1828,3.1638,3.1702,298400.0
2005-12-19 11:00:00,4.99,5.0,4.97,4.97,278400.0,3.1638,3.1702,3.1511,3.1511,278400.0
2005-12-19 11:30:00,4.97,4.98,4.96,4.97,200800.0,3.1511,3.1575,3.1448,3.1511,200800.0
2005-12-19 12:00:00,4.97,4.97,4.96,4.97,127200.0,3.1511,3.1511,3.1448,3.1511,127200.0
2005-12-19 12:30:00,4.97,4.98,4.96,4.98,268000.0,3.1511,3.1575,3.1448,3.1575,268000.0
2005-12-19 13:00:00,4.98,4.98,4.94,4.94,393600.0,3.1575,3.1575,3.1321,3.1321,393600.0
2005-12-19 13:30:00,4.94,4.94,4.89,4.89,504000.0,3.1321,3.1321,3.1004,3.1004,504000.0
2005-12-19 14:00:00,4.89,4.9,4.87,4.88,458400.0,3.1004,3.1068,3.0877,3.0941,458400.0
2005-12-19 14:30:00,4.88,4.89,4.87,4.88,378400.0,3.0941,3.1004,3.0877,3.0941,378400.0
2005-12-19 15:00:00,4.88,4.89,4.87,4.87,480000.0,3.0941,3.1004,3.0877,3.0877,480000.0
2005-12-19 15:30:00,4.87,4.88,4.86,4.86,1009600.0,3.0877,3.0941,3.0814,3.0814,1009600.0
2005-12-20 09:30:00,4.87,4.88,4.81,4.84,522400.0,3.0877,3.0941,3.0497,3.0687,522400.0
2005-12-20 10:00:00,4.84,4.85,4.8,4.82,467200.0,3.0687,3.0751,3.0434,3.056,467200.0
2005-12-20 10:30:00,4.83,4.84,4.8,4.83,516000.0,3.0624,3.0687,3.0434,3.0624,516000.0
2005-12-20 11:00:00,4.83,4.83,4.82,4.83,302400.0,3.0624,3.0624,3.056,3.0624,302400.0
2005-12-20 11:30:00,4.82,4.84,4.82,4.83,336800.0,3.056,3.0687,3.056,3.0624,336800.0
2005-12-20 12:00:00,4.83,4.88,4.83,4.87,597600.0,3.0624,3.0941,3.0624,3.0877,597600.0
2005-12-20 12:30:00,4.87,4.89,4.87,4.89,869600.0,3.0877,3.1004,3.0877,3.1004,869600.0
2005-12-20 13:00:00,4.89,4.93,4.89,4.92,352800.0,3.1004,3.1258,3.1004,3.1194,352800.0
2005-12-20 13:30:00,4.92,4.92,4.89,4.89,200000.0,3.1194,3.1194,3.1004,3.1004,200000.0
2005-12-20 14:00:00,4.89,4.89,4.86,4.88,226400.0,3.1004,3.1004,3.0814,3.0941,226400.0
2005-12-20 14:30:00,4.88,4.88,4.86,4.87,300800.0,3.0941,3.0941,3.0814,3.0877,300800.0
2005-12-20 15:00:00,4.87,4.87,4.85,4.85,410400.0,3.0877,3.0877,3.0751,3.0751,410400.0
2005-12-20 15:30:00,4.85,4.88,4.85,4.87,788000.0,3.0751,3.0941,3.0751,3.0877,788000.0
2005-12-21 09:30:00,4.87,4.93,4.85,4.92,483200.0,3.0877,3.1258,3.0751,3.1194,483200.0
2005-12-21 10:00:00,4.92,4.97,4.92,4.95,683200.0,3.1194,3.1511,3.1194,3.1385,683200.0
2005-12-21 10:30:00,4.96,4.97,4.93,4.93,341600.0,3.1448,3.1511,3.1258,3.1258,341600.0
2005-12-21 11:00:00,4.93,4.95,4.93,4.94,189600.0,3.1258,3.1385,3.1258,3.1321,189600.0
2005-12-21 11:30:00,4.93,4.95,4.93,4.93,311200.0,3.1258,3.1385,3.1258,3.1258,311200.0
2005-12-21 12:00:00,4.93,4.95,4.93,4.93,333600.0,3.1258,3.1385,3.1258,3.1258,333600.0
2005-12-21 12:30:00,4.93,4.94,4.92,4.93,109600.0,3.1258,3.1321,3.1194,3.1258,109600.0
2005-12-21 13:00:00,4.93,4.94,4.92,4.92,140800.0,3.1258,3.1321,3.1194,3.1194,140800.0
2005-12-21 13:30:00,4.92,4.92,4.9,4.91,168800.0,3.1194,3.1194,3.1068,3.1131,168800.0
2005-12-21 14:00:00,4.91,4.94,4.91,4.92,178400.0,3.1131,3.1321,3.1131,3.1194,178400.0
2005-12-21 14:30:00,4.92,4.93,4.91,4.91,221600.0,3.1194,3.1258,3.1131,3.1131,221600.0
2005-12-21 15:00:00,4.91,4.91,4.88,4.89,272000.0,3.1131,3.1131,3.0941,3.1004,272000.0
2005-12-21 15:30:00,4.89,4.91,4.89,4.91,428800.0,3.1004,3.1131,3.1004,3.1131,428800.0
2005-12-22 09:30:00,4.96,4.96,4.87,4.89,586400.0,3.1448,3.1448,3.0877,3.1004,586400.0
2005-12-22 10:00:00,4.88,4.9,4.87,4.89,274400.0,3.0941,3.1068,3.0877,3.1004,274400.0
2005-12-22 10:30:00,4.89,4.89,4.86,4.88,254400.0,3.1004,3.1004,3.0814,3.0941,254400.0
2005-12-22 11:00:00,4.88,4.91,4.87,4.91,228000.0,3.0941,3.1131,3.0877,3.1131,228000.0
2005-12-22 11:30:00,4.91,4.91,4.9,4.91,148000.0,3.1131,3.1131,3.1068,3.1131,148000.0
2005-12-22 12:00:00,4.91,4.91,4.88,4.88,73600.0,3.1131,3.1131,3.0941,3.0941,73600.0
2005-12-22 12:30:00,4.88,4.88,4.87,4.88,143200.0,3.0941,3.0941,3.0877,3.0941,143200.0
2005-12-22 13:00:00,4.88,4.88,4.87,4.88,80800.0,3.0941,3.0941,3.0877,3.0941,80800.0
2005-12-22 13:30:00,4.88,4.9,4.88,4.9,183200.0,3.0941,3.1068,3.0941,3.1068,183200.0
2005-12-22 14:00:00,4.9,4.91,4.89,4.91,88000.0,3.1068,3.1131,3.1004,3.1131,88000.0
2005-12-22 14:30:00,4.91,4.91,4.9,4.91,223200.0,3.1131,3.1131,3.1068,3.1131,223200.0
2005-12-22 15:00:00,4.92,4.93,4.91,4.93,287200.0,3.1194,3.1258,3.1131,3.1258,287200.0
2005-12-22 15:30:00,4.93,4.95,4.93,4.94,827200.0,3.1258,3.1385,3.1258,3.1321,827200.0
2005-12-23 09:30:00,4.96,4.99,4.93,4.94,273600.0,3.1448,3.1638,3.1258,3.1321,273600.0
2005-12-23 10:00:00,4.94,4.95,4.94,4.94,194400.0,3.1321,3.1385,3.1321,3.1321,194400.0
2005-12-23 10:30:00,4.94,4.96,4.93,4.94,272800.0,3.1321,3.1448,3.1258,3.1321,272800.0
2005-12-23 11:00:00,4.94,4.95,4.94,4.94,96000.0,3.1321,3.1385,3.1321,3.1321,96000.0
2005-12-23 11:30:00,4.94,4.95,4.94,4.95,77600.0,3.1321,3.1385,3.1321,3.1385,77600.0
2005-12-23 12:00:00,4.95,4.95,4.94,4.94,147200.0,3.1385,3.1385,3.1321,3.1321,147200.0
2005-12-23 12:30:00,4.94,4.95,4.94,4.95,90400.0,3.1321,3.1385,3.1321,3.1385,90400.0
2005-12-23 13:00:00,4.95,4.95,4.94,4.94,125600.0,3.1385,3.1385,3.1321,3.1321,125600.0
2005-12-23 13:30:00,4.94,4.95,4.94,4.94,121600.0,3.1321,3.1385,3.1321,3.1321,121600.0
2005-12-23 14:00:00,4.94,4.94,4.93,4.94,264800.0,3.1321,3.1321,3.1258,3.1321,264800.0
2005-12-23 14:30:00,4.94,4.94,4.94,4.94,188000.0,3.1321,3.1321,3.1321,3.1321,188000.0
2005-12-23 15:00:00,4.94,4.94,4.94,4.94,167200.0,3.1321,3.1321,3.1321,3.1321,167200.0
2005-12-23 15:30:00,4.94,4.98,4.94,4.96,1799200.0,3.1321,3.1575,3.1321,3.1448,1799200.0
2005-12-27 09:30:00,5.0,5.02,4.97,5.0,344000.0,3.1702,3.1828,3.1511,3.1702,344000.0
2005-12-27 10:00:00,5.0,5.01,4.95,4.95,272000.0,3.1702,3.1765,3.1385,3.1385,272000.0
2005-12-27 10:30:00,4.96,4.98,4.96,4.96,172000.0,3.1448,3.1575,3.1448,3.1448,172000.0
2005-12-27 11:00:00,4.96,4.96,4.92,4.93,188000.0,3.1448,3.1448,3.1194,3.1258,188000.0
2005-12-27 11:30:00,4.93,4.94,4.9,4.91,320000.0,3.1258,3.1321,3.1068,3.1131,320000.0
2005-12-27 12:00:00,4.9,4.94,4.9,4.92,236800.0,3.1068,3.1321,3.1068,3.1194,236800.0
2005-12-27 12:30:00,4.92,4.93,4.92,4.93,168000.0,3.1194,3.1258,3.1194,3.1258,168000.0
2005-12-27 13:00:00,4.93,4.93,4.9,4.91,150400.0,3.1258,3.1258,3.1068,3.1131,150400.0
2005-12-27 13:30:00,4.91,4.91,4.88,4.89,212800.0,3.1131,3.1131,3.0941,3.1004,212800.0
2005-12-27 14:00:00,4.89,4.91,4.89,4.9,248000.0,3.1004,3.1131,3.1004,3.1068,248000.0
2005-12-27 14:30:00,4.9,4.93,4.9,4.91,283200.0,3.1068,3.1258,3.1068,3.1131,283200.0
2005-12-27 15:00:00,4.91,4.91,4.9,4.9,148000.0,3.1131,3.1131,3.1068,3.1068,148000.0
2005-12-27 15:30:00,4.9,4.91,4.89,4.9,392000.0,3.1068,3.1131,3.1004,3.1068,392000.0
2005-12-28 09:30:00,4.9,4.96,4.9,4.9,216000.0,3.1068,3.1448,3.1068,3.1068,216000.0
2005-12-28 10:00:00,4.9,4.92,4.9,4.9,175200.0,3.1068,3.1194,3.1068,3.1068,175200.0
2005-12-28 10:30:00,4.9,4.92,4.87,4.88,190400.0,3.1068,3.1194,3.0877,3.0941,190400.0
2005-12-28 11:00:00,4.88,4.91,4.88,4.9,121600.0,3.0941,3.1131,3.0941,3.1068,121600.0
2005-12-28 11:30:00,4.9,4.91,4.9,4.9,116000.0,3.1068,3.1131,3.1068,3.1068,116000.0
2005-12-28 12:00:00,4.9,4.9,4.89,4.9,104000.0,3.1068,3.1068,3.1004,3.1068,104000.0
2005-12-28 12:30:00,4.9,4.9,4.89,4.89,91200.0,3.1068,3.1068,3.1004,3.1004,91200.0
2005-12-28 13:00:00,4.89,4.9,4.89,4.9,310400.0,3.1004,3.1068,3.1004,3.1068,310400.0
2005-12-28 13:30:00,4.9,4.9,4.89,4.9,135200.0,3.1068,3.1068,3.1004,3.1068,135200.0
2005-12-28 14:00:00,4.9,4.92,4.89,4.92,112000.0,3.1068,3.1194,3.1004,3.1194,112000.0
2005-12-28 14:30:00,4.92,4.93,4.9,4.91,471200.0,3.1194,3.1258,3.1068,3.1131,471200.0
2005-12-28 15:00:00,4.91,4.94,4.9,4.94,261600.0,3.1131,3.1321,3.1068,3.1321,261600.0
2005-12-28 15:30:00,4.94,4.94,4.92,4.92,280800.0,3.1321,3.1321,3.1194,3.1194,280800.0
2005-12-29 09:30:00,4.94,4.95,4.9,4.91,233600.0,3.1321,3.1385,3.1068,3.1131,233600.0
2005-12-29 10:00:00,4.92,4.92,4.9,4.92,180800.0,3.1194,3.1194,3.1068,3.1194,180800.0
2005-12-29 10:30:00,4.92,4.93,4.91,4.92,135200.0,3.1194,3.1258,3.1131,3.1194,135200.0
2005-12-29 11:00:00,4.92,4.93,4.92,4.93,112800.0,3.1194,3.1258,3.1194,3.1258,112800.0
2005-12-29 11:30:00,4.93,4.93,4.91,4.91,64800.0,3.1258,3.1258,3.1131,3.1131,64800.0
2005-12-29 12:00:00,4.91,4.91,4.9,4.9,64000.0,3.1131,3.1131,3.1068,3.1068,64000.0
2005-12-29 12:30:00,4.9,4.93,4.9,4.92,80800.0,3.1068,3.1258,3.1068,3.1194,80800.0
2005-12-29 13:00:00,4.92,4.94,4.92,4.93,228800.0,3.1194,3.1321,3.1194,3.1258,228800.0
2005-12-29 13:30:00,4.93,4.94,4.93,4.94,432000.0,3.1258,3.1321,3.1258,3.1321,432000.0
2005-12-29 14:00:00,4.94,4.94,4.93,4.94,168000.0,3.1321,3.1321,3.1258,3.1321,168000.0
2005-12-29 14:30:00,4.94,4.94,4.93,4.94,228000.0,3.1321,3.1321,3.1258,3.1321,228000.0
2005-12-29 15:00:00,4.94,4.95,4.92,4.93,492000.0,3.1321,3.1385,3.1194,3.1258,492000.0
2005-12-29 15:30:00,4.92,4.93,4.91,4.93,504800.0,3.1194,3.1258,3.1131,3.1258,504800.0
2005-12-30 09:30:00,4.89,4.93,4.88,4.92,231200.0,3.1004,3.1258,3.0941,3.1194,231200.0
2005-12-30 10:00:00,4.92,4.93,4.89,4.89,81600.0,3.1194,3.1258,3.1004,3.1004,81600.0
2005-12-30 10:30:00,4.9,4.92,4.9,4.92,157600.0,3.1068,3.1194,3.1068,3.1194,157600.0
2005-12-30 11:00:00,4.91,4.93,4.91,4.92,236800.0,3.1131,3.1258,3.1131,3.1194,236800.0
2005-12-30 11:30:00,4.92,4.94,4.92,4.92,117600.0,3.1194,3.1321,3.1194,3.1194,117600.0
2005-12-30 12:00:00,4.91,4.91,4.89,4.9,136800.0,3.1131,3.1131,3.1004,3.1068,136800.0
2005-12-30 12:30:00,4.9,4.94,4.9,4.91,134400.0,3.1068,3.1321,3.1068,3.1131,134400.0
2005-12-30 13:00:00,4.92,4.93,4.91,4.91,105600.0,3.1194,3.1258,3.1131,3.1131,105600.0
2005-12-30 13:30:00,4.91,4.94,4.91,4.93,84800.0,3.1131,3.1321,3.1131,3.1258,84800.0
2005-12-30 14:00:00,4.93,4.93,4.92,4.92,78400.0,3.1258,3.1258,3.1194,3.1194,78400.0
2005-12-30 14:30:00,4.92,4.93,4.91,4.93,196800.0,3.1194,3.1258,3.1131,3.1258,196800.0
2005-12-30 15:00:00,4.93,4.93,4.9,4.91,215200.0,3.1258,3.1258,3.1068,3.1131,215200.0
2005-12-30 15:30:00,4.91,4.92,4.89,4.89,777600.0,3.1131,3.1194,3.1004,3.1004,777600.0
2006-01-03 09:30:00,4.9,4.94,4.84,4.85,712000.0,3.1068,3.1321,3.0687,3.0751,712000.0
2006-01-03 10:00:00,4.85,4.85,4.75,4.77,770400.0,3.0751,3.0751,3.0117,3.0243,770400.0
2006-01-03 10:30:00,4.77,4.81,4.71,4.81,1246400.0,3.0243,3.0497,2.9863,3.0497,1246400.0
2006-01-03 11:00:00,4.81,4.84,4.78,4.84,684800.0,3.0497,3.0687,3.0307,3.0687,684800.0
2006-01-03 11:30:00,4.84,4.89,4.84,4.88,408000.0,3.0687,3.1004,3.0687,3.0941,408000.0
2006-01-03 12:00:00,4.88,4.88,4.86,4.87,257600.0,3.0941,3.0941,3.0814,3.0877,257600.0
2006-01-03 12:30:00,4.86,4.88,4.86,4.87,412000.0,3.0814,3.0941,3.0814,3.0877,412000.0
2006-01-03 13:00:00,4.87,4.87,4.83,4.83,209600.0,3.0877,3.0877,3.0624,3.0624,209600.0
2006-01-03 13:30:00,4.83,4.84,4.81,4.81,233600.0,3.0624,3.0687,3.0497,3.0497,233600.0
2006-01-03 14:00:00,4.81,4.87,4.81,4.85,765600.0,3.0497,3.0877,3.0497,3.0751,765600.0
2006-01-03 14:30:00,4.85,4.88,4.85,4.87,493600.0,3.0751,3.0941,3.0751,3.0877,493600.0
2006-01-03 15:00:00,4.87,4.93,4.87,4.93,912800.0,3.0877,3.1258,3.0877,3.1258,912800.0
2006-01-03 15:30:00,4.93,4.93,4.88,4.9,1728000.0,3.1258,3.1258,3.0941,3.1068,1728000.0
2006-01-04 09:30:00,4.92,4.92,4.83,4.84,947200.0,3.1194,3.1194,3.0624,3.0687,947200.0
2006-01-04 10:00:00,4.85,4.85,4.8,4.81,1092000.0,3.0751,3.0751,3.0434,3.0497,1092000.0
2006-01-04 10:30:00,4.81,4.83,4.8,4.81,969600.0,3.0497,3.0624,3.0434,3.0497,969600.0
2006-01-04 11:00:00,4.81,4.81,4.78,4.8,420000.0,3.0497,3.0497,3.0307,3.0434,420000.0
2006-01-04 11:30:00,4.8,4.81,4.79,4.8,420800.0,3.0434,3.0497,3.037,3.0434,420800.0
2006-01-04 12:00:00,4.81,4.84,4.81,4.82,333600.0,3.0497,3.0687,3.0497,3.056,333600.0
2006-01-04 12:30:00,4.81,4.85,4.81,4.85,430400.0,3.0497,3.0751,3.0497,3.0751,430400.0
2006-01-04 13:00:00,4.85,4.86,4.84,4.85,222400.0,3.0751,3.0814,3.0687,3.0751,222400.0
2006-01-04 13:30:00,4.85,4.86,4.84,4.85,176800.0,3.0751,3.0814,3.0687,3.0751,176800.0
2006-01-04 14:00:00,4.85,4.86,4.84,4.86,328000.0,3.0751,3.0814,3.0687,3.0814,328000.0
2006-01-04 14:30:00,4.86,4.87,4.85,4.85,189600.0,3.0814,3.0877,3.0751,3.0751,189600.0
2006-01-04 15:00:00,4.85,4.86,4.85,4.86,290400.0,3.0751,3.0814,3.0751,3.0814,290400.0
2006-01-04 15:30:00,4.86,4.86,4.83,4.85,1982400.0,3.0814,3.0814,3.0624,3.0751,1982400.0
2006-01-05 09:30:00,4.85,4.87,4.83,4.83,694400.0,3.0751,3.0877,3.0624,3.0624,694400.0
2006-01-05 10:00:00,4.83,4.87,4.8,4.81,576800.0,3.0624,3.0877,3.0434,3.0497,576800.0
2006-01-05 10:30:00,4.81,4.84,4.8,4.84,284000.0,3.0497,3.0687,3.0434,3.0687,284000.0
2006-01-05 11:00:00,4.84,4.84,4.81,4.81,452000.0,3.0687,3.0687,3.0497,3.0497,452000.0
2006-01-05 11:30:00,4.81,4.84,4.81,4.84,194400.0,3.0497,3.0687,3.0497,3.0687,194400.0
2006-01-05 12:00:00,4.84,4.84,4.83,4.84,196000.0,3.0687,3.0687,3.0624,3.0687,196000.0
2006-01-05 12:30:00,4.84,4.84,4.82,4.83,192800.0,3.0687,3.0687,3.056,3.0624,192800.0
2006-01-05 13:00:00,4.83,4.84,4.82,4.83,165600.0,3.0624,3.0687,3.056,3.0624,165600.0
2006-01-05 13:30:00,4.83,4.83,4.82,4.83,146400.0,3.0624,3.0624,3.056,3.0624,146400.0
2006-01-05 14:00:00,4.83,4.83,4.82,4.83,207200.0,3.0624,3.0624,3.056,3.0624,207200.0
2006-01-05 14:30:00,4.83,4.83,4.82,4.83,301600.0,3.0624,3.0624,3.056,3.0624,301600.0
2006-01-05 15:00:00,4.83,4.85,4.83,4.84,760800.0,3.0624,3.0751,3.0624,3.0687,760800.0
2006-01-05 15:30:00,4.84,4.85,4.83,4.85,1127200.0,3.0687,3.0751,3.0624,3.0751,1127200.0
2006-01-06 09:30:00,4.89,4.95,4.85,4.88,1082400.0,3.1004,3.1385,3.0751,3.0941,1082400.0
2006-01-06 10:00:00,4.88,4.92,4.88,4.91,974400.0,3.0941,3.1194,3.0941,3.1131,974400.0
2006-01-06 10:30:00,4.91,4.95,4.89,4.94,696800.0,3.1131,3.1385,3.1004,3.1321,696800.0
2006-01-06 11:00:00,4.94,4.95,4.93,4.95,432800.0,3.1321,3.1385,3.1258,3.1385,432800.0
2006-01-06 11:30:00,4.95,4.96,4.93,4.95,356800.0,3.1385,3.1448,3.1258,3.1385,356800.0
2006-01-06 12:00:00,4.95,4.97,4.95,4.96,907200.0,3.1385,3.1511,3.1385,3.1448,907200.0
2006-01-06 12:30:00,4.96,4.98,4.96,4.97,205600.0,3.1448,3.1575,3.1448,3.1511,205600.0
2006-01-06 13:00:00,4.97,4.98,4.97,4.98,226400.0,3.1511,3.1575,3.1511,3.1575,226400.0
2006-01-06 13:30:00,4.98,5.0,4.96,4.98,441600.0,3.1575,3.1702,3.1448,3.1575,441600.0
2006-01-06 14:00:00,4.98,5.02,4.95,5.01,617600.0,3.1575,3.1828,3.1385,3.1765,617600.0
2006-01-06 14:30:00,5.01,5.02,4.99,5.0,264000.0,3.1765,3.1828,3.1638,3.1702,264000.0
2006-01-06 15:00:00,5.0,5.04,5.0,5.04,980000.0,3.1702,3.1955,3.1702,3.1955,980000.0
2006-01-06 15:30:00,5.04,5.05,5.03,5.05,953600.0,3.1955,3.2019,3.1892,3.2019,953600.0
2006-01-09 09:30:00,5.01,5.09,4.99,5.04,1191200.0,3.1765,3.2272,3.1638,3.1955,1191200.0
2006-01-09 10:00:00,5.04,5.06,5.03,5.03,893600.0,3.1955,3.2082,3.1892,3.1892,893600.0
2006-01-09 10:30:00,5.03,5.05,5.03,5.03,339200.0,3.1892,3.2019,3.1892,3.1892,339200.0
2006-01-09 11:00:00,5.03,5.04,5.03,5.04,300000.0,3.1892,3.1955,3.1892,3.1955,300000.0
2006-01-09 11:30:00,5.04,5.07,5.04,5.07,216800.0,3.1955,3.2145,3.1955,3.2145,216800.0
2006-01-09 12:00:00,5.07,5.07,5.03,5.04,429600.0,3.2145,3.2145,3.1892,3.1955,429600.0
2006-01-09 12:30:00,5.04,5.06,5.03,5.04,160000.0,3.1955,3.2082,3.1892,3.1955,160000.0
2006-01-09 13:00:00,5.04,5.1,5.04,5.06,316000.0,3.1955,3.2336,3.1955,3.2082,316000.0
2006-01-09 13:30:00,5.07,5.08,5.06,5.07,168000.0,3.2145,3.2209,3.2082,3.2145,168000.0
2006-01-09 14:00:00,5.07,5.07,5.04,5.05,333600.0,3.2145,3.2145,3.1955,3.2019,333600.0
2006-01-09 14:30:00,5.05,5.05,5.03,5.05,244800.0,3.2019,3.2019,3.1892,3.2019,244800.0
2006-01-09 15:00:00,5.05,5.06,5.04,5.05,303200.0,3.2019,3.2082,3.1955,3.2019,303200.0
2006-01-09 15:30:00,5.05,5.07,5.04,5.05,660000.0,3.2019,3.2145,3.1955,3.2019,660000.0
2006-01-10 09:30:00,5.06,5.06,5.02,5.03,373600.0,3.2082,3.2082,3.1828,3.1892,373600.0
2006-01-10 10:00:00,5.03,5.05,5.03,5.04,193600.0,3.1892,3.2019,3.1892,3.1955,193600.0
2006-01-10 10:30:00,5.04,5.05,5.02,5.03,268000.0,3.1955,3.2019,3.1828,3.1892,268000.0
2006-01-10 11:00:00,5.02,5.04,5.02,5.03,209600.0,3.1828,3.1955,3.1828,3.1892,209600.0
2006-01-10 11:30:00,5.02,5.03,5.02,5.03,132000.0,3.1828,3.1892,3.1828,3.1892,132000.0
2006-01-10 12:00:00,5.03,5.04,5.02,5.03,172000.0,3.1892,3.1955,3.1828,3.1892,172000.0
2006-01-10 12:30:00,5.03,5.03,5.02,5.02,113600.0,3.1892,3.1892,3.1828,3.1828,113600.0
2006-01-10 13:00:00,5.02,5.03,5.02,5.03,223200.0,3.1828,3.1892,3.1828,3.1892,223200.0
2006-01-10 13:30:00,5.03,5.05,5.03,5.05,193600.0,3.1892,3.2019,3.1892,3.2019,193600.0
2006-01-10 14:00:00,5.05,5.07,5.05,5.06,271200.0,3.2019,3.2145,3.2019,3.2082,271200.0
2006-01-10 14:30:00,5.06,5.07,5.04,5.05,248000.0,3.2082,3.2145,3.1955,3.2019,248000.0
2006-01-10 15:00:00,5.06,5.07,5.05,5.07,334400.0,3.2082,3.2145,3.2019,3.2145,334400.0
2006-01-10 15:30:00,5.07,5.07,5.05,5.07,496800.0,3.2145,3.2145,3.2019,3.2145,496800.0
2006-01-11 09:30:00,5.08,5.1,5.04,5.05,187200.0,3.2209,3.2336,3.1955,3.2019,187200.0
2006-01-11 10:00:00,5.05,5.05,5.03,5.05,285600.0,3.2019,3.2019,3.1892,3.2019,285600.0
2006-01-11 10:30:00,5.05,5.08,5.05,5.08,211200.0,3.2019,3.2209,3.2019,3.2209,211200.0
2006-01-11 11:00:00,5.07,5.11,5.06,5.11,231200.0,3.2145,3.2399,3.2082,3.2399,231200.0
2006-01-11 11:30:00,5.11,5.12,5.1,5.1,362400.0,3.2399,3.2462,3.2336,3.2336,362400.0
2006-01-11 12:00:00,5.1,5.13,5.1,5.12,308800.0,3.2336,3.2526,3.2336,3.2462,308800.0
2006-01-11 12:30:00,5.11,5.13,5.11,5.11,229600.0,3.2399,3.2526,3.2399,3.2399,229600.0
2006-01-11 13:00:00,5.11,5.11,5.08,5.08,248800.0,3.2399,3.2399,3.2209,3.2209,248800.0
2006-01-11 13:30:00,5.08,5.11,5.08,5.1,168000.0,3.2209,3.2399,3.2209,3.2336,168000.0
2006-01-11 14:00:00,5.1,5.11,5.09,5.09,212800.0,3.2336,3.2399,3.2272,3.2272,212800.0
2006-01-11 14:30:00,5.09,5.11,5.09,5.1,199200.0,3.2272,3.2399,3.2272,3.2336,199200.0
2006-01-11 15:00:00,5.1,5.12,5.1,5.12,152800.0,3.2336,3.2462,3.2336,3.2462,152800.0
2006-01-11 15:30:00,5.12,5.13,5.11,5.11,418400.0,3.2462,3.2526,3.2399,3.2399,418400.0
2006-01-12 09:30:00,5.1,5.12,5.08,5.09,388800.0,3.2336,3.2462,3.2209,3.2272,388800.0
2006-01-12 10:00:00,5.08,5.1,5.06,5.1,356000.0,3.2209,3.2336,3.2082,3.2336,356000.0
2006-01-12 10:30:00,5.1,5.11,5.07,5.07,267200.0,3.2336,3.2399,3.2145,3.2145,267200.0
2006-01-12 11:00:00,5.07,5.09,5.06,5.06,284800.0,3.2145,3.2272,3.2082,3.2082,284800.0
2006-01-12 11:30:00,5.06,5.11,5.06,5.1,196000.0,3.2082,3.2399,3.2082,3.2336,196000.0
2006-01-12 12:00:00,5.1,5.12,5.1,5.1,243200.0,3.2336,3.2462,3.2336,3.2336,243200.0
2006-01-12 12:30:00,5.11,5.12,5.11,5.11,81600.0,3.2399,3.2462,3.2399,3.2399,81600.0
2006-01-12 13:00:00,5.11,5.12,5.1,5.11,178400.0,3.2399,3.2462,3.2336,3.2399,178400.0
2006-01-12 13:30:00,5.1,5.11,5.1,5.11,137600.0,3.2336,3.2399,3.2336,3.2399,137600.0
2006-01-12 14:00:00,5.11,5.11,5.07,5.08,252000.0,3.2399,3.2399,3.2145,3.2209,252000.0
2006-01-12 14:30:00,5.08,5.1,5.06,5.09,225600.0,3.2209,3.2336,3.2082,3.2272,225600.0
2006-01-12 15:00:00,5.09,5.1,5.08,5.09,260000.0,3.2272,3.2336,3.2209,3.2272,260000.0
2006-01-12 15:30:00,5.09,5.1,5.07,5.09,329600.0,3.2272,3.2336,3.2145,3.2272,329600.0
2006-01-13 09:30:00,5.11,5.12,5.05,5.06,267200.0,3.2399,3.2462,3.2019,3.2082,267200.0
2006-01-13 10:00:00,5.06,5.07,5.04,5.05,257600.0,3.2082,3.2145,3.1955,3.2019,257600.0
2006-01-13 10:30:00,5.05,5.05,5.03,5.05,258400.0,3.2019,3.2019,3.1892,3.2019,258400.0
2006-01-13 11:00:00,5.05,5.05,5.03,5.03,272800.0,3.2019,3.2019,3.1892,3.1892,272800.0
2006-01-13 11:30:00,5.03,5.03,5.02,5.02,207200.0,3.1892,3.1892,3.1828,3.1828,207200.0
2006-01-13 12:00:00,5.02,5.03,5.02,5.03,148800.0,3.1828,3.1892,3.1828,3.1892,148800.0
2006-01-13 12:30:00,5.03,5.04,5.02,5.04,143200.0,3.1892,3.1955,3.1828,3.1955,143200.0
2006-01-13 13:00:00,5.03,5.04,5.02,5.04,104000.0,3.1892,3.1955,3.1828,3.1955,104000.0
2006-01-13 13:30:00,5.03,5.03,5.02,5.03,290400.0,3.1892,3.1892,3.1828,3.1892,290400.0
2006-01-13 14:00:00,5.02,5.03,5.01,5.01,136000.0,3.1828,3.1892,3.1765,3.1765,136000.0
2006-01-13 14:30:00,5.01,5.04,5.0,5.03,198400.0,3.1765,3.1955,3.1702,3.1892,198400.0
2006-01-13 15:00:00,5.02,5.03,5.0,5.0,213600.0,3.1828,3.1892,3.1702,3.1702,213600.0
2006-01-13 15:30:00,5.0,5.02,5.0,5.01,488000.0,3.1702,3.1828,3.1702,3.1765,488000.0
2006-01-17 09:30:00,5.0,5.07,4.99,5.04,844000.0,3.1702,3.2145,3.1638,3.1955,844000.0
2006-01-17 10:00:00,5.04,5.1,5.03,5.08,400000.0,3.1955,3.2336,3.1892,3.2209,400000.0
2006-01-17 10:30:00,5.09,5.09,5.03,5.07,260000.0,3.2272,3.2272,3.1892,3.2145,260000.0
2006-01-17 11:00:00,5.07,5.09,5.03,5.05,237600.0,3.2145,3.2272,3.1892,3.2019,237600.0
2006-01-17 11:30:00,5.05,5.06,5.02,5.05,367200.0,3.2019,3.2082,3.1828,3.2019,367200.0
2006-01-17 12:00:00,5.05,5.05,5.01,5.01,200800.0,3.2019,3.2019,3.1765,3.1765,200800.0
2006-01-17 12:30:00,5.01,5.02,5.0,5.01,167200.0,3.1765,3.1828,3.1702,3.1765,167200.0
2006-01-17 13:00:00,5.01,5.02,5.0,5.01,164800.0,3.1765,3.1828,3.1702,3.1765,164800.0
2006-01-17 13:30:00,5.02,5.05,5.01,5.05,223200.0,3.1828,3.2019,3.1765,3.2019,223200.0
2006-01-17 14:00:00,5.05,5.08,5.02,5.02,288800.0,3.2019,3.2209,3.1828,3.1828,288800.0
2006-01-17 14:30:00,5.02,5.03,5.02,5.03,170400.0,3.1828,3.1892,3.1828,3.1892,170400.0
2006-01-17 15:00:00,5.03,5.03,5.02,5.03,260800.0,3.1892,3.1892,3.1828,3.1892,260800.0
2006-01-17 15:30:00,5.03,5.04,5.02,5.04,402400.0,3.1892,3.1955,3.1828,3.1955,402400.0
2006-01-18 09:30:00,5.08,5.18,5.04,5.07,1165600.0,3.2209,3.2843,3.1955,3.2145,1165600.0
2006-01-18 10:00:00,5.08,5.17,5.08,5.16,521600.0,3.2209,3.2779,3.2209,3.2716,521600.0
2006-01-18 10:30:00,5.15,5.15,5.09,5.11,523200.0,3.2653,3.2653,3.2272,3.2399,523200.0
2006-01-18 11:00:00,5.11,5.12,5.07,5.07,572800.0,3.2399,3.2462,3.2145,3.2145,572800.0
2006-01-18 11:30:00,5.07,5.11,5.05,5.1,328000.0,3.2145,3.2399,3.2019,3.2336,328000.0
2006-01-18 12:00:00,5.09,5.1,5.06,5.07,169600.0,3.2272,3.2336,3.2082,3.2145,169600.0
2006-01-18 12:30:00,5.07,5.09,5.07,5.07,168000.0,3.2145,3.2272,3.2145,3.2145,168000.0
2006-01-18 13:00:00,5.07,5.07,5.06,5.06,202400.0,3.2145,3.2145,3.2082,3.2082,202400.0
2006-01-18 13:30:00,5.06,5.07,5.05,5.07,161600.0,3.2082,3.2145,3.2019,3.2145,161600.0
2006-01-18 14:00:00,5.07,5.09,5.07,5.09,78400.0,3.2145,3.2272,3.2145,3.2272,78400.0
2006-01-18 14:30:00,5.09,5.09,5.06,5.07,300000.0,3.2272,3.2272,3.2082,3.2145,300000.0
2006-01-18 15:00:00,5.07,5.1,5.07,5.09,340000.0,3.2145,3.2336,3.2145,3.2272,340000.0
2006-01-18 15:30:00,5.09,5.1,5.07,5.07,488800.0,3.2272,3.2336,3.2145,3.2145,488800.0
2006-01-19 09:30:00,5.07,5.08,5.03,5.05,471200.0,3.2145,3.2209,3.1892,3.2019,471200.0
2006-01-19 10:00:00,5.04,5.07,5.04,5.06,278400.0,3.1955,3.2145,3.1955,3.2082,278400.0
2006-01-19 10:30:00,5.06,5.1,5.04,5.08,342400.0,3.2082,3.2336,3.1955,3.2209,342400.0
2006-01-19 11:00:00,5.08,5.12,5.08,5.12,176800.0,3.2209,3.2462,3.2209,3.2462,176800.0
2006-01-19 11:30:00,5.12,5.18,5.12,5.17,508800.0,3.2462,3.2843,3.2462,3.2779,508800.0
2006-01-19 12:00:00,5.17,5.18,5.14,5.18,339200.0,3.2779,3.2843,3.2589,3.2843,339200.0
2006-01-19 12:30:00,5.18,5.19,5.17,5.18,256000.0,3.2843,3.2906,3.2779,3.2843,256000.0
2006-01-19 13:00:00,5.18,5.22,5.18,5.2,276000.0,3.2843,3.3097,3.2843,3.297,276000.0
2006-01-19 13:30:00,5.2,5.23,5.2,5.23,299200.0,3.297,3.316,3.297,3.316,299200.0
2006-01-19 14:00:00,5.23,5.25,5.22,5.25,679200.0,3.316,3.3287,3.3097,3.3287,679200.0
2006-01-19 14:30:00,5.24,5.25,5.22,5.25,669600.0,3.3223,3.3287,3.3097,3.3287,669600.0
2006-01-19 15:00:00,5.25,5.26,5.24,5.25,940800.0,3.3287,3.335,3.3223,3.3287,940800.0
2006-01-19 15:30:00,5.25,5.27,5.23,5.26,1258400.0,3.3287,3.3414,3.316,3.335,1258400.0
2006-01-20 09:30:00,4.88,4.96,4.77,4.78,7103200.0,3.0941,3.1448,3.0243,3.0307,7103200.0
2006-01-20 10:00:00,4.78,4.83,4.77,4.78,6077600.0,3.0307,3.0624,3.0243,3.0307,6077600.0
2006-01-20 10:30:00,4.78,4.79,4.64,4.64,7761600.0,3.0307,3.037,2.9419,2.9419,7761600.0
2006-01-20 11:00:00,4.64,4.68,4.57,4.64,7351200.0,2.9419,2.9673,2.8975,2.9419,7351200.0
2006-01-20 11:30:00,4.64,4.64,4.6,4.62,4299200.0,2.9419,2.9419,2.9166,2.9292,4299200.0
2006-01-20 12:00:00,4.62,4.67,4.6,4.66,4443200.0,2.9292,2.9609,2.9166,2.9546,4443200.0
2006-01-20 12:30:00,4.66,4.67,4.63,4.65,10680000.0,2.9546,2.9609,2.9356,2.9483,10680000.0
2006-01-20 13:00:00,4.64,4.66,4.63,4.66,1160800.0,2.9419,2.9546,2.9356,2.9546,1160800.0
2006-01-20 13:30:00,4.66,4.7,4.64,4.67,1750400.0,2.9546,2.98,2.9419,2.9609,1750400.0
2006-01-20 14:00:00,4.66,4.69,4.65,4.69,3252000.0,2.9546,2.9736,2.9483,2.9736,3252000.0
2006-01-20 14:30:00,4.68,4.74,4.68,4.74,3698400.0,2.9673,3.0053,2.9673,3.0053,3698400.0
2006-01-20 15:00:00,4.74,4.89,4.74,4.78,4992800.0,3.0053,3.1004,3.0053,3.0307,4992800.0
2006-01-20 15:30:00,4.78,4.81,4.76,4.8,5105600.0,3.0307,3.0497,3.018,3.0434,5105600.0
2006-01-23 09:30:00,4.84,4.88,4.81,4.84,1221600.0,3.0687,3.0941,3.0497,3.0687,1221600.0
2006-01-23 10:00:00,4.84,4.88,4.83,4.86,1109600.0,3.0687,3.0941,3.0624,3.0814,1109600.0
2006-01-23 10:30:00,4.86,4.87,4.83,4.87,699200.0,3.0814,3.0877,3.0624,3.0877,699200.0
2006-01-23 11:00:00,4.87,4.89,4.83,4.88,829600.0,3.0877,3.1004,3.0624,3.0941,829600.0
2006-01-23 11:30:00,4.88,4.88,4.86,4.88,654400.0,3.0941,3.0941,3.0814,3.0941,654400.0
2006-01-23 12:00:00,4.88,4.88,4.85,4.86,584800.0,3.0941,3.0941,3.0751,3.0814,584800.0
2006-01-23 12:30:00,4.86,4.86,4.84,4.86,608800.0,3.0814,3.0814,3.0687,3.0814,608800.0
2006-01-23 13:00:00,4.86,4.87,4.86,4.86,481600.0,3.0814,3.0877,3.0814,3.0814,481600.0
2006-01-23 13:30:00,4.86,4.86,4.85,4.86,429600.0,3.0814,3.0814,3.0751,3.0814,429600.0
2006-01-23 14:00:00,4.85,4.86,4.83,4.83,658400.0,3.0751,3.0814,3.0624,3.0624,658400.0
2006-01-23 14:30:00,4.83,4.86,4.83,4.86,1157600.0,3.0624,3.0814,3.0624,3.0814,1157600.0
2006-01-23 15:00:00,4.86,4.88,4.85,4.86,952800.0,3.0814,3.0941,3.0751,3.0814,952800.0
2006-01-23 15:30:00,4.86,4.88,4.84,4.85,1582400.0,3.0814,3.0941,3.0687,3.0751,1582400.0
2006-01-24 09:30:00,4.87,4.87,4.81,4.86,564800.0,3.0877,3.0877,3.0497,3.0814,564800.0
2006-01-24 10:00:00,4.86,4.9,4.84,4.85,696000.0,3.0814,3.1068,3.0687,3.0751,696000.0
2006-01-24 10:30:00,4.85,4.85,4.81,4.81,672000.0,3.0751,3.0751,3.0497,3.0497,672000.0
2006-01-24 11:00:00,4.81,4.81,4.75,4.75,1140000.0,3.0497,3.0497,3.0117,3.0117,1140000.0
2006-01-24 11:30:00,4.75,4.79,4.74,4.76,1141600.0,3.0117,3.037,3.0053,3.018,1141600.0
2006-01-24 12:00:00,4.76,4.77,4.75,4.76,689600.0,3.018,3.0243,3.0117,3.018,689600.0
2006-01-24 12:30:00,4.76,4.76,4.75,4.75,388800.0,3.018,3.018,3.0117,3.0117,388800.0
2006-01-24 13:00:00,4.75,4.76,4.74,4.76,1004800.0,3.0117,3.018,3.0053,3.018,1004800.0
2006-01-24 13:30:00,4.75,4.78,4.75,4.77,671200.0,3.0117,3.0307,3.0117,3.0243,671200.0
2006-01-24 14:00:00,4.77,4.81,4.77,4.79,1039200.0,3.0243,3.0497,3.0243,3.037,1039200.0
2006-01-24 14:30:00,4.79,4.81,4.79,4.8,820000.0,3.037,3.0497,3.037,3.0434,820000.0
2006-01-24 15:00:00,4.8,4.81,4.79,4.79,928000.0,3.0434,3.0497,3.037,3.037,928000.0
2006-01-24 15:30:00,4.79,4.81,4.79,4.81,1596000.0,3.037,3.0497,3.037,3.0497,1596000.0
2006-01-25 09:30:00,4.82,4.82,4.71,4.77,1060000.0,3.056,3.056,2.9863,3.0243,1060000.0
2006-01-25 10:00:00,4.77,4.79,4.74,4.76,1398400.0,3.0243,3.037,3.0053,3.018,1398400.0
2006-01-25 10:30:00,4.76,4.77,4.74,4.74,866400.0,3.018,3.0243,3.0053,3.0053,866400.0
2006-01-25 11:00:00,4.74,4.76,4.73,4.76,601600.0,3.0053,3.018,2.999,3.018,601600.0
2006-01-25 11:30:00,4.76,4.76,4.75,4.76,798400.0,3.018,3.018,3.0117,3.018,798400.0
2006-01-25 12:00:00,4.76,4.76,4.75,4.75,782400.0,3.018,3.018,3.0117,3.0117,782400.0
2006-01-25 12:30:00,4.75,4.78,4.75,4.75,680000.0,3.0117,3.0307,3.0117,3.0117,680000.0
2006-01-25 13:00:00,4.75,4.78,4.74,4.78,587200.0,3.0117,3.0307,3.0053,3.0307,587200.0
2006-01-25 13:30:00,4.78,4.78,4.76,4.76,270400.0,3.0307,3.0307,3.018,3.018,270400.0
2006-01-25 14:00:00,4.76,4.77,4.76,4.76,595200.0,3.018,3.0243,3.018,3.018,595200.0
2006-01-25 14:30:00,4.76,4.77,4.73,4.74,500000.0,3.018,3.0243,2.999,3.0053,500000.0
2006-01-25 15:00:00,4.74,4.75,4.73,4.73,813600.0,3.0053,3.0117,2.999,2.999,813600.0
2006-01-25 15:30:00,4.73,4.75,4.73,4.75,1220000.0,2.999,3.0117,2.999,3.0117,1220000.0
2006-01-26 09:30:00,4.8,4.81,4.75,4.79,960000.0,3.0434,3.0497,3.0117,3.037,960000.0
2006-01-26 10:00:00,4.79,4.8,4.77,4.79,596000.0,3.037,3.0434,3.0243,3.037,596000.0
2006-01-26 10:30:00,4.79,4.8,4.76,4.8,508800.0,3.037,3.0434,3.018,3.0434,508800.0
2006-01-26 11:00:00,4.79,4.81,4.79,4.79,577600.0,3.037,3.0497,3.037,3.037,577600.0
2006-01-26 11:30:00,4.79,4.85,4.79,4.84,885600.0,3.037,3.0751,3.037,3.0687,885600.0
2006-01-26 12:00:00,4.84,4.86,4.83,4.85,514400.0,3.0687,3.0814,3.0624,3.0751,514400.0
2006-01-26 12:30:00,4.85,4.86,4.84,4.85,420000.0,3.0751,3.0814,3.0687,3.0751,420000.0
2006-01-26 13:00:00,4.85,4.86,4.84,4.85,541600.0,3.0751,3.0814,3.0687,3.0751,541600.0
2006-01-26 13:30:00,4.85,4.86,4.85,4.86,638400.0,3.0751,3.0814,3.0751,3.0814,638400.0
2006-01-26 14:00:00,4.86,4.87,4.85,4.85,907200.0,3.0814,3.0877,3.0751,3.0751,907200.0
2006-01-26 14:30:00,4.85,4.88,4.85,4.87,956800.0,3.0751,3.0941,3.0751,3.0877,956800.0
2006-01-26 15:00:00,4.87,4.88,4.86,4.87,784800.0,3.0877,3.0941,3.0814,3.0877,784800.0
2006-01-26 15:30:00,4.88,4.88,4.86,4.88,1583200.0,3.0941,3.0941,3.0814,3.0941,1583200.0
2006-01-27 09:30:00,4.88,4.97,4.85,4.88,1071200.0,3.0941,3.1511,3.0751,3.0941,1071200.0
2006-01-27 10:00:00,4.88,4.93,4.87,4.88,1143200.0,3.0941,3.1258,3.0877,3.0941,1143200.0
2006-01-27 10:30:00,4.88,4.9,4.83,4.87,849600.0,3.0941,3.1068,3.0624,3.0877,849600.0
2006-01-27 11:00:00,4.86,4.87,4.85,4.86,375200.0,3.0814,3.0877,3.0751,3.0814,375200.0
2006-01-27 11:30:00,4.86,4.86,4.83,4.84,300800.0,3.0814,3.0814,3.0624,3.0687,300800.0
2006-01-27 12:00:00,4.84,4.84,4.81,4.81,706400.0,3.0687,3.0687,3.0497,3.0497,706400.0
2006-01-27 12:30:00,4.81,4.81,4.8,4.81,436000.0,3.0497,3.0497,3.0434,3.0497,436000.0
2006-01-27 13:00:00,4.81,4.81,4.78,4.79,501600.0,3.0497,3.0497,3.0307,3.037,501600.0
2006-01-27 13:30:00,4.79,4.79,4.75,4.75,680800.0,3.037,3.037,3.0117,3.0117,680800.0
2006-01-27 14:00:00,4.75,4.78,4.75,4.78,607200.0,3.0117,3.0307,3.0117,3.0307,607200.0
2006-01-27 14:30:00,4.77,4.8,4.77,4.79,632800.0,3.0243,3.0434,3.0243,3.037,632800.0
2006-01-27 15:00:00,4.79,4.82,4.79,4.82,1725600.0,3.037,3.056,3.037,3.056,1725600.0
2006-01-27 15:30:00,4.82,4.82,4.81,4.81,1227200.0,3.056,3.056,3.0497,3.0497,1227200.0
2006-01-30 09:30:00,4.84,4.85,4.78,4.78,868800.0,3.0687,3.0751,3.0307,3.0307,868800.0
2006-01-30 10:00:00,4.78,4.79,4.74,4.75,1446400.0,3.0307,3.037,3.0053,3.0117,1446400.0
2006-01-30 10:30:00,4.75,4.78,4.75,4.76,525600.0,3.0117,3.0307,3.0117,3.018,525600.0
2006-01-30 11:00:00,4.76,4.77,4.76,4.77,383200.0,3.018,3.0243,3.018,3.0243,383200.0
2006-01-30 11:30:00,4.77,4.78,4.77,4.78,530400.0,3.0243,3.0307,3.0243,3.0307,530400.0
2006-01-30 12:00:00,4.78,4.78,4.77,4.78,792000.0,3.0307,3.0307,3.0243,3.0307,792000.0
2006-01-30 12:30:00,4.78,4.79,4.77,4.77,572000.0,3.0307,3.037,3.0243,3.0243,572000.0
2006-01-30 13:00:00,4.77,4.78,4.77,4.77,556800.0,3.0243,3.0307,3.0243,3.0243,556800.0
2006-01-30 13:30:00,4.77,4.77,4.77,4.77,248000.0,3.0243,3.0243,3.0243,3.0243,248000.0
2006-01-30 14:00:00,4.77,4.77,4.77,4.77,469600.0,3.0243,3.0243,3.0243,3.0243,469600.0
2006-01-30 14:30:00,4.77,4.77,4.77,4.77,341600.0,3.0243,3.0243,3.0243,3.0243,341600.0
2006-01-30 15:00:00,4.77,4.77,4.75,4.75,1156000.0,3.0243,3.0243,3.0117,3.0117,1156000.0
2006-01-30 15:30:00,4.75,4.75,4.74,4.74,2084000.0,3.0117,3.0117,3.0053,3.0053,2084000.0
2006-01-31 09:30:00,4.74,4.74,4.69,4.7,1320800.0,3.0053,3.0053,2.9736,2.98,1320800.0
2006-01-31 10:00:00,4.7,4.71,4.69,4.7,711200.0,2.98,2.9863,2.9736,2.98,711200.0
2006-01-31 10:30:00,4.7,4.7,4.67,4.67,769600.0,2.98,2.98,2.9609,2.9609,769600.0
2006-01-31 11:00:00,4.67,4.68,4.67,4.68,410400.0,2.9609,2.9673,2.9609,2.9673,410400.0
2006-01-31 11:30:00,4.68,4.69,4.67,4.68,881600.0,2.9673,2.9736,2.9609,2.9673,881600.0
2006-01-31 12:00:00,4.68,4.69,4.68,4.68,648800.0,2.9673,2.9736,2.9673,2.9673,648800.0
2006-01-31 12:30:00,4.68,4.69,4.68,4.69,208000.0,2.9673,2.9736,2.9673,2.9736,208000.0
2006-01-31 13:00:00,4.69,4.7,4.69,4.69,420000.0,2.9736,2.98,2.9736,2.9736,420000.0
2006-01-31 13:30:00,4.69,4.73,4.69,4.72,1022400.0,2.9736,2.999,2.9736,2.9926,1022400.0
2006-01-31 14:00:00,4.72,4.74,4.69,4.71,592000.0,2.9926,3.0053,2.9736,2.9863,592000.0
2006-01-31 14:30:00,4.71,4.73,4.69,4.73,800000.0,2.9863,2.999,2.9736,2.999,800000.0
2006-01-31 15:00:00,4.73,4.81,4.72,4.78,1568000.0,2.999,3.0497,2.9926,3.0307,1568000.0
2006-01-31 15:30:00,4.78,4.8,4.77,4.77,1115200.0,3.0307,3.0434,3.0243,3.0243,1115200.0
2006-02-01 09:30:00,4.73,4.8,4.73,4.78,891200.0,2.999,3.0434,2.999,3.0307,891200.0
2006-02-01 10:00:00,4.77,4.82,4.75,4.81,1065600.0,3.0243,3.056,3.0117,3.0497,1065600.0
2006-02-01 10:30:00,4.81,4.83,4.81,4.82,885600.0,3.0497,3.0624,3.0497,3.056,885600.0
2006-02-01 11:00:00,4.82,4.83,4.81,4.82,2048000.0,3.056,3.0624,3.0497,3.056,2048000.0
2006-02-01 11:30:00,4.82,4.82,4.8,4.8,476000.0,3.056,3.056,3.0434,3.0434,476000.0
2006-02-01 12:00:00,4.8,4.81,4.8,4.81,365600.0,3.0434,3.0497,3.0434,3.0497,365600.0
2006-02-01 12:30:00,4.81,4.83,4.81,4.83,384800.0,3.0497,3.0624,3.0497,3.0624,384800.0
2006-02-01 13:00:00,4.83,4.83,4.82,4.83,364800.0,3.0624,3.0624,3.056,3.0624,364800.0
2006-02-01 13:30:00,4.83,4.83,4.81,4.83,322400.0,3.0624,3.0624,3.0497,3.0624,322400.0
2006-02-01 14:00:00,4.83,4.84,4.83,4.83,405600.0,3.0624,3.0687,3.0624,3.0624,405600.0
2006-02-01 14:30:00,4.83,4.86,4.83,4.86,629600.0,3.0624,3.0814,3.0624,3.0814,629600.0
2006-02-01 15:00:00,4.86,4.89,4.86,4.89,1304800.0,3.0814,3.1004,3.0814,3.1004,1304800.0
2006-02-01 15:30:00,4.89,4.92,4.89,4.9,1100800.0,3.1004,3.1194,3.1004,3.1068,1100800.0
2006-02-02 09:30:00,4.9,4.95,4.89,4.9,606400.0,3.1068,3.1385,3.1004,3.1068,606400.0
2006-02-02 10:00:00,4.9,4.91,4.88,4.89,542400.0,3.1068,3.1131,3.0941,3.1004,542400.0
2006-02-02 10:30:00,4.89,4.91,4.89,4.89,819200.0,3.1004,3.1131,3.1004,3.1004,819200.0
2006-02-02 11:00:00,4.89,4.89,4.8,4.8,568000.0,3.1004,3.1004,3.0434,3.0434,568000.0
2006-02-02 11:30:00,4.8,4.82,4.79,4.81,2032000.0,3.0434,3.056,3.037,3.0497,2032000.0
2006-02-02 12:00:00,4.81,4.86,4.81,4.84,368800.0,3.0497,3.0814,3.0497,3.0687,368800.0
2006-02-02 12:30:00,4.84,4.86,4.84,4.85,317600.0,3.0687,3.0814,3.0687,3.0751,317600.0
2006-02-02 13:00:00,4.85,4.86,4.83,4.85,154400.0,3.0751,3.0814,3.0624,3.0751,154400.0
2006-02-02 13:30:00,4.85,4.86,4.83,4.86,200000.0,3.0751,3.0814,3.0624,3.0814,200000.0
2006-02-02 14:00:00,4.85,4.86,4.83,4.84,233600.0,3.0751,3.0814,3.0624,3.0687,233600.0
2006-02-02 14:30:00,4.84,4.9,4.84,4.9,850400.0,3.0687,3.1068,3.0687,3.1068,850400.0
2006-02-02 15:00:00,4.89,4.89,4.87,4.89,571200.0,3.1004,3.1004,3.0877,3.1004,571200.0
2006-02-02 15:30:00,4.89,4.93,4.89,4.91,1721600.0,3.1004,3.1258,3.1004,3.1131,1721600.0
2006-02-03 09:30:00,5.0,5.06,4.95,4.96,3239200.0,3.1702,3.2082,3.1385,3.1448,3239200.0
2006-02-03 10:00:00,4.96,5.03,4.96,5.02,1340000.0,3.1448,3.1892,3.1448,3.1828,1340000.0
2006-02-03 10:30:00,5.02,5.02,5.0,5.0,1025600.0,3.1828,3.1828,3.1702,3.1702,1025600.0
2006-02-03 11:00:00,5.01,5.01,4.99,4.99,776000.0,3.1765,3.1765,3.1638,3.1638,776000.0
2006-02-03 11:30:00,4.99,5.0,4.98,4.98,481600.0,3.1638,3.1702,3.1575,3.1575,481600.0
2006-02-03 12:00:00,4.98,5.0,4.98,4.99,309600.0,3.1575,3.1702,3.1575,3.1638,309600.0
2006-02-03 12:30:00,4.99,4.99,4.97,4.98,413600.0,3.1638,3.1638,3.1511,3.1575,413600.0
2006-02-03 13:00:00,4.98,5.02,4.98,5.01,424800.0,3.1575,3.1828,3.1575,3.1765,424800.0
2006-02-03 13:30:00,5.01,5.01,4.98,4.98,275200.0,3.1765,3.1765,3.1575,3.1575,275200.0
2006-02-03 14:00:00,4.98,4.99,4.96,4.96,699200.0,3.1575,3.1638,3.1448,3.1448,699200.0
2006-02-03 14:30:00,4.96,4.97,4.96,4.96,598400.0,3.1448,3.1511,3.1448,3.1448,598400.0
2006-02-03 15:00:00,4.96,4.97,4.96,4.96,538400.0,3.1448,3.1511,3.1448,3.1448,538400.0
2006-02-03 15:30:00,4.96,4.96,4.91,4.95,855200.0,3.1448,3.1448,3.1131,3.1385,855200.0
2006-02-06 09:30:00,4.94,4.97,4.86,4.86,555200.0,3.1321,3.1511,3.0814,3.0814,555200.0
2006-02-06 10:00:00,4.86,4.89,4.85,4.87,422400.0,3.0814,3.1004,3.0751,3.0877,422400.0
2006-02-06 10:30:00,4.87,4.89,4.87,4.89,259200.0,3.0877,3.1004,3.0877,3.1004,259200.0
2006-02-06 11:00:00,4.89,4.9,4.89,4.89,248800.0,3.1004,3.1068,3.1004,3.1004,248800.0
2006-02-06 11:30:00,4.89,4.91,4.89,4.91,965600.0,3.1004,3.1131,3.1004,3.1131,965600.0
2006-02-06 12:00:00,4.91,4.93,4.91,4.93,205600.0,3.1131,3.1258,3.1131,3.1258,205600.0
2006-02-06 12:30:00,4.92,4.95,4.92,4.94,361600.0,3.1194,3.1385,3.1194,3.1321,361600.0
2006-02-06 13:00:00,4.94,4.95,4.93,4.94,233600.0,3.1321,3.1385,3.1258,3.1321,233600.0
2006-02-06 13:30:00,4.94,4.95,4.92,4.93,412000.0,3.1321,3.1385,3.1194,3.1258,412000.0
2006-02-06 14:00:00,4.93,4.93,4.91,4.92,582400.0,3.1258,3.1258,3.1131,3.1194,582400.0
2006-02-06 14:30:00,4.92,4.92,4.91,4.92,712000.0,3.1194,3.1194,3.1131,3.1194,712000.0
2006-02-06 15:00:00,4.92,4.94,4.92,4.94,980800.0,3.1194,3.1321,3.1194,3.1321,980800.0
2006-02-06 15:30:00,4.94,4.95,4.93,4.95,1047200.0,3.1321,3.1385,3.1258,3.1385,1047200.0
2006-02-07 09:30:00,4.94,5.01,4.91,5.0,514400.0,3.1321,3.1765,3.1131,3.1702,514400.0
2006-02-07 10:00:00,5.0,5.04,4.99,5.04,528800.0,3.1702,3.1955,3.1638,3.1955,528800.0
2006-02-07 10:30:00,5.04,5.05,5.02,5.04,975200.0,3.1955,3.2019,3.1828,3.1955,975200.0
2006-02-07 11:00:00,5.04,5.08,5.04,5.07,965600.0,3.1955,3.2209,3.1955,3.2145,965600.0
2006-02-07 11:30:00,5.07,5.07,5.04,5.05,738400.0,3.2145,3.2145,3.1955,3.2019,738400.0
2006-02-07 12:00:00,5.06,5.06,5.01,5.01,521600.0,3.2082,3.2082,3.1765,3.1765,521600.0
2006-02-07 12:30:00,5.02,5.02,4.98,5.01,320000.0,3.1828,3.1828,3.1575,3.1765,320000.0
2006-02-07 13:00:00,5.01,5.01,4.97,4.99,641600.0,3.1765,3.1765,3.1511,3.1638,641600.0
2006-02-07 13:30:00,4.99,4.99,4.97,4.97,223200.0,3.1638,3.1638,3.1511,3.1511,223200.0
2006-02-07 14:00:00,4.98,4.99,4.97,4.99,236000.0,3.1575,3.1638,3.1511,3.1638,236000.0
2006-02-07 14:30:00,4.99,5.0,4.98,5.0,380000.0,3.1638,3.1702,3.1575,3.1702,380000.0
2006-02-07 15:00:00,5.0,5.0,4.98,4.99,552800.0,3.1702,3.1702,3.1575,3.1638,552800.0
2006-02-07 15:30:00,4.99,5.0,4.97,4.99,861600.0,3.1638,3.1702,3.1511,3.1638,861600.0
2006-02-08 09:30:00,5.01,5.03,4.97,5.02,388800.0,3.1765,3.1892,3.1511,3.1828,388800.0
2006-02-08 10:00:00,5.02,5.09,4.99,5.09,644000.0,3.1828,3.2272,3.1638,3.2272,644000.0
2006-02-08 10:30:00,5.09,5.1,5.08,5.09,360000.0,3.2272,3.2336,3.2209,3.2272,360000.0
2006-02-08 11:00:00,5.09,5.1,5.08,5.09,313600.0,3.2272,3.2336,3.2209,3.2272,313600.0
2006-02-08 11:30:00,5.09,5.1,5.09,5.09,269600.0,3.2272,3.2336,3.2272,3.2272,269600.0
2006-02-08 12:00:00,5.09,5.11,5.09,5.1,225600.0,3.2272,3.2399,3.2272,3.2336,225600.0
2006-02-08 12:30:00,5.1,5.11,5.09,5.11,293600.0,3.2336,3.2399,3.2272,3.2399,293600.0
2006-02-08 13:00:00,5.1,5.11,5.1,5.11,298400.0,3.2336,3.2399,3.2336,3.2399,298400.0
2006-02-08 13:30:00,5.11,5.11,5.1,5.11,460000.0,3.2399,3.2399,3.2336,3.2399,460000.0
2006-02-08 14:00:00,5.11,5.11,5.1,5.11,682400.0,3.2399,3.2399,3.2336,3.2399,682400.0
2006-02-08 14:30:00,5.11,5.11,5.09,5.11,150400.0,3.2399,3.2399,3.2272,3.2399,150400.0
2006-02-08 15:00:00,5.11,5.14,5.1,5.12,797600.0,3.2399,3.2589,3.2336,3.2462,797600.0
2006-02-08 15:30:00,5.13,5.13,5.0,5.11,968000.0,3.2526,3.2526,3.1702,3.2399,968000.0
2006-02-09 09:30:00,5.14,5.16,5.04,5.14,412000.0,3.2589,3.2716,3.1955,3.2589,412000.0
2006-02-09 10:00:00,5.14,5.16,5.11,5.12,520000.0,3.2589,3.2716,3.2399,3.2462,520000.0
2006-02-09 10:30:00,5.12,5.13,5.12,5.12,554400.0,3.2462,3.2526,3.2462,3.2462,554400.0
2006-02-09 11:00:00,5.11,5.13,5.11,5.12,359200.0,3.2399,3.2526,3.2399,3.2462,359200.0
2006-02-09 11:30:00,5.12,5.14,5.12,5.14,186400.0,3.2462,3.2589,3.2462,3.2589,186400.0
2006-02-09 12:00:00,5.14,5.15,5.13,5.15,232800.0,3.2589,3.2653,3.2526,3.2653,232800.0
2006-02-09 12:30:00,5.15,5.17,5.14,5.16,264000.0,3.2653,3.2779,3.2589,3.2716,264000.0
2006-02-09 13:00:00,5.16,5.17,5.13,5.14,280800.0,3.2716,3.2779,3.2526,3.2589,280800.0
2006-02-09 13:30:00,5.14,5.15,5.13,5.15,184800.0,3.2589,3.2653,3.2526,3.2653,184800.0
2006-02-09 14:00:00,5.15,5.15,5.13,5.13,473600.0,3.2653,3.2653,3.2526,3.2526,473600.0
2006-02-09 14:30:00,5.14,5.15,5.13,5.14,427200.0,3.2589,3.2653,3.2526,3.2589,427200.0
2006-02-09 15:00:00,5.14,5.14,5.1,5.11,506400.0,3.2589,3.2589,3.2336,3.2399,506400.0
2006-02-09 15:30:00,5.1,5.11,5.08,5.09,887200.0,3.2336,3.2399,3.2209,3.2272,887200.0
2006-02-10 09:30:00,5.1,5.1,5.02,5.06,469600.0,3.2336,3.2336,3.1828,3.2082,469600.0
2006-02-10 10:00:00,5.06,5.11,5.05,5.09,246400.0,3.2082,3.2399,3.2019,3.2272,246400.0
2006-02-10 10:30:00,5.09,5.13,5.06,5.12,513600.0,3.2272,3.2526,3.2082,3.2462,513600.0
2006-02-10 11:00:00,5.11,5.12,5.09,5.1,215200.0,3.2399,3.2462,3.2272,3.2336,215200.0
2006-02-10 11:30:00,5.09,5.1,5.08,5.09,313600.0,3.2272,3.2336,3.2209,3.2272,313600.0
2006-02-10 12:00:00,5.09,5.1,5.07,5.07,185600.0,3.2272,3.2336,3.2145,3.2145,185600.0
2006-02-10 12:30:00,5.07,5.09,5.07,5.09,176000.0,3.2145,3.2272,3.2145,3.2272,176000.0
2006-02-10 13:00:00,5.09,5.09,5.06,5.07,113600.0,3.2272,3.2272,3.2082,3.2145,113600.0
2006-02-10 13:30:00,5.07,5.08,5.06,5.07,176800.0,3.2145,3.2209,3.2082,3.2145,176800.0
2006-02-10 14:00:00,5.08,5.11,5.07,5.09,265600.0,3.2209,3.2399,3.2145,3.2272,265600.0
2006-02-10 14:30:00,5.1,5.13,5.09,5.13,301600.0,3.2336,3.2526,3.2272,3.2526,301600.0
2006-02-10 15:00:00,5.13,5.15,5.12,5.14,268800.0,3.2526,3.2653,3.2462,3.2589,268800.0
2006-02-10 15:30:00,5.14,5.15,5.11,5.13,632000.0,3.2589,3.2653,3.2399,3.2526,632000.0
2006-02-13 09:30:00,5.14,5.16,5.11,5.13,432800.0,3.2589,3.2716,3.2399,3.2526,432800.0
2006-02-13 10:00:00,5.12,5.14,5.12,5.13,477600.0,3.2462,3.2589,3.2462,3.2526,477600.0
2006-02-13 10:30:00,5.13,5.17,5.13,5.15,672000.0,3.2526,3.2779,3.2526,3.2653,672000.0
2006-02-13 11:00:00,5.15,5.15,5.14,5.15,144800.0,3.2653,3.2653,3.2589,3.2653,144800.0
2006-02-13 11:30:00,5.15,5.15,5.14,5.14,115200.0,3.2653,3.2653,3.2589,3.2589,115200.0
2006-02-13 12:00:00,5.15,5.15,5.14,5.15,74400.0,3.2653,3.2653,3.2589,3.2653,74400.0
2006-02-13 12:30:00,5.15,5.15,5.13,5.13,469600.0,3.2653,3.2653,3.2526,3.2526,469600.0
2006-02-13 13:00:00,5.13,5.15,5.13,5.15,434400.0,3.2526,3.2653,3.2526,3.2653,434400.0
2006-02-13 13:30:00,5.15,5.17,5.14,5.15,371200.0,3.2653,3.2779,3.2589,3.2653,371200.0
2006-02-13 14:00:00,5.15,5.17,5.15,5.16,138400.0,3.2653,3.2779,3.2653,3.2716,138400.0
2006-02-13 14:30:00,5.16,5.17,5.14,5.14,247200.0,3.2716,3.2779,3.2589,3.2589,247200.0
2006-02-13 15:00:00,5.14,5.16,5.13,5.16,308800.0,3.2589,3.2716,3.2526,3.2716,308800.0
2006-02-13 15:30:00,5.16,5.16,5.14,5.16,698400.0,3.2716,3.2716,3.2589,3.2716,698400.0
2006-02-14 09:30:00,5.17,5.17,5.07,5.17,532000.0,3.2779,3.2779,3.2145,3.2779,532000.0
2006-02-14 10:00:00,5.18,5.18,5.14,5.17,261600.0,3.2843,3.2843,3.2589,3.2779,261600.0
2006-02-14 10:30:00,5.17,5.17,5.11,5.12,299200.0,3.2779,3.2779,3.2399,3.2462,299200.0
2006-02-14 11:00:00,5.12,5.17,5.11,5.15,277600.0,3.2462,3.2779,3.2399,3.2653,277600.0
2006-02-14 11:30:00,5.15,5.17,5.13,5.16,276800.0,3.2653,3.2779,3.2526,3.2716,276800.0
2006-02-14 12:00:00,5.16,5.17,5.14,5.16,150400.0,3.2716,3.2779,3.2589,3.2716,150400.0
2006-02-14 12:30:00,5.17,5.17,5.15,5.16,195200.0,3.2779,3.2779,3.2653,3.2716,195200.0
2006-02-14 13:00:00,5.16,5.16,5.15,5.15,118400.0,3.2716,3.2716,3.2653,3.2653,118400.0
2006-02-14 13:30:00,5.15,5.16,5.15,5.15,228800.0,3.2653,3.2716,3.2653,3.2653,228800.0
2006-02-14 14:00:00,5.15,5.18,5.15,5.18,322400.0,3.2653,3.2843,3.2653,3.2843,322400.0
2006-02-14 14:30:00,5.18,5.19,5.17,5.19,228800.0,3.2843,3.2906,3.2779,3.2906,228800.0
2006-02-14 15:00:00,5.19,5.21,5.18,5.19,567200.0,3.2906,3.3033,3.2843,3.2906,567200.0
2006-02-14 15:30:00,5.18,5.19,5.16,5.16,1064800.0,3.2843,3.2906,3.2716,3.2716,1064800.0
2006-02-15 09:30:00,5.16,5.16,5.07,5.13,526400.0,3.2873,3.2873,3.23,3.2682,526400.0
2006-02-15 10:00:00,5.13,5.18,5.12,5.17,415200.0,3.2682,3.3001,3.2619,3.2937,415200.0
2006-02-15 10:30:00,5.17,5.18,5.16,5.17,263200.0,3.2937,3.3001,3.2873,3.2937,263200.0
2006-02-15 11:00:00,5.17,5.17,5.11,5.12,229600.0,3.2937,3.2937,3.2555,3.2619,229600.0
2006-02-15 11:30:00,5.12,5.15,5.1,5.14,411200.0,3.2619,3.281,3.2491,3.2746,411200.0
2006-02-15 12:00:00,5.14,5.14,5.12,5.12,424000.0,3.2746,3.2746,3.2619,3.2619,424000.0
2006-02-15 12:30:00,5.12,5.13,5.1,5.13,176000.0,3.2619,3.2682,3.2491,3.2682,176000.0
2006-02-15 13:00:00,5.14,5.16,5.13,5.14,290400.0,3.2746,3.2873,3.2682,3.2746,290400.0
2006-02-15 13:30:00,5.15,5.17,5.14,5.17,294400.0,3.281,3.2937,3.2746,3.2937,294400.0
2006-02-15 14:00:00,5.17,5.19,5.16,5.17,227200.0,3.2937,3.3065,3.2873,3.2937,227200.0
2006-02-15 14:30:00,5.18,5.2,5.17,5.2,135200.0,3.3001,3.3128,3.2937,3.3128,135200.0
2006-02-15 15:00:00,5.2,5.2,5.17,5.18,282400.0,3.3128,3.3128,3.2937,3.3001,282400.0
2006-02-15 15:30:00,5.18,5.2,5.17,5.19,745600.0,3.3001,3.3128,3.2937,3.3065,745600.0
2006-02-16 09:30:00,5.24,5.24,5.18,5.2,395200.0,3.3383,3.3383,3.3001,3.3128,395200.0
2006-02-16 10:00:00,5.2,5.24,5.19,5.22,278400.0,3.3128,3.3383,3.3065,3.3256,278400.0
2006-02-16 10:30:00,5.22,5.23,5.18,5.2,311200.0,3.3256,3.3319,3.3001,3.3128,311200.0
2006-02-16 11:00:00,5.2,5.23,5.2,5.22,208800.0,3.3128,3.3319,3.3128,3.3256,208800.0
2006-02-16 11:30:00,5.22,5.25,5.2,5.22,410400.0,3.3256,3.3447,3.3128,3.3256,410400.0
2006-02-16 12:00:00,5.22,5.27,5.22,5.27,317600.0,3.3256,3.3574,3.3256,3.3574,317600.0
2006-02-16 12:30:00,5.26,5.27,5.25,5.25,81600.0,3.3511,3.3574,3.3447,3.3447,81600.0
2006-02-16 13:00:00,5.25,5.25,5.21,5.23,148000.0,3.3447,3.3447,3.3192,3.3319,148000.0
2006-02-16 13:30:00,5.23,5.23,5.2,5.22,351200.0,3.3319,3.3319,3.3128,3.3256,351200.0
2006-02-16 14:00:00,5.21,5.23,5.18,5.18,165600.0,3.3192,3.3319,3.3001,3.3001,165600.0
2006-02-16 14:30:00,5.18,5.21,5.15,5.2,280800.0,3.3001,3.3192,3.281,3.3128,280800.0
2006-02-16 15:00:00,5.2,5.22,5.2,5.21,160000.0,3.3128,3.3256,3.3128,3.3192,160000.0
2006-02-16 15:30:00,5.21,5.24,5.21,5.24,380800.0,3.3192,3.3383,3.3192,3.3383,380800.0
2006-02-17 09:30:00,5.22,5.23,5.17,5.22,1400000.0,3.3256,3.3319,3.2937,3.3256,1400000.0
2006-02-17 10:00:00,5.22,5.23,5.19,5.21,228000.0,3.3256,3.3319,3.3065,3.3192,228000.0
2006-02-17 10:30:00,5.21,5.21,5.2,5.2,170400.0,3.3192,3.3192,3.3128,3.3128,170400.0
2006-02-17 11:00:00,5.2,5.21,5.19,5.2,225600.0,3.3128,3.3192,3.3065,3.3128,225600.0
2006-02-17 11:30:00,5.2,5.21,5.2,5.2,110400.0,3.3128,3.3192,3.3128,3.3128,110400.0
2006-02-17 12:00:00,5.2,5.21,5.2,5.2,245600.0,3.3128,3.3192,3.3128,3.3128,245600.0
2006-02-17 12:30:00,5.2,5.22,5.2,5.22,128800.0,3.3128,3.3256,3.3128,3.3256,128800.0
2006-02-17 13:00:00,5.22,5.23,5.22,5.22,93600.0,3.3256,3.3319,3.3256,3.3256,93600.0
2006-02-17 13:30:00,5.22,5.23,5.22,5.22,90400.0,3.3256,3.3319,3.3256,3.3256,90400.0
2006-02-17 14:00:00,5.22,5.23,5.22,5.23,145600.0,3.3256,3.3319,3.3256,3.3319,145600.0
2006-02-17 14:30:00,5.23,5.24,5.22,5.24,184000.0,3.3319,3.3383,3.3256,3.3383,184000.0
2006-02-17 15:00:00,5.23,5.25,5.21,5.22,381600.0,3.3319,3.3447,3.3192,3.3256,381600.0
2006-02-17 15:30:00,5.23,5.28,5.22,5.27,2268000.0,3.3319,3.3638,3.3256,3.3574,2268000.0
2006-02-21 09:30:00,5.28,5.29,5.21,5.21,477600.0,3.3638,3.3702,3.3192,3.3192,477600.0
2006-02-21 10:00:00,5.21,5.23,5.16,5.16,666400.0,3.3192,3.3319,3.2873,3.2873,666400.0
2006-02-21 10:30:00,5.17,5.19,5.16,5.16,388800.0,3.2937,3.3065,3.2873,3.2873,388800.0
2006-02-21 11:00:00,5.16,5.22,5.16,5.2,204000.0,3.2873,3.3256,3.2873,3.3128,204000.0
2006-02-21 11:30:00,5.2,5.21,5.16,5.16,309600.0,3.3128,3.3192,3.2873,3.2873,309600.0
2006-02-21 12:00:00,5.16,5.17,5.14,5.15,303200.0,3.2873,3.2937,3.2746,3.281,303200.0
2006-02-21 12:30:00,5.15,5.21,5.14,5.16,180800.0,3.281,3.3192,3.2746,3.2873,180800.0
2006-02-21 13:00:00,5.16,5.17,5.15,5.16,293600.0,3.2873,3.2937,3.281,3.2873,293600.0
2006-02-21 13:30:00,5.17,5.17,5.15,5.16,134400.0,3.2937,3.2937,3.281,3.2873,134400.0
2006-02-21 14:00:00,5.16,5.19,5.15,5.17,202400.0,3.2873,3.3065,3.281,3.2937,202400.0
2006-02-21 14:30:00,5.17,5.18,5.16,5.18,261600.0,3.2937,3.3001,3.2873,3.3001,261600.0
2006-02-21 15:00:00,5.18,5.2,5.16,5.16,496800.0,3.3001,3.3128,3.2873,3.2873,496800.0
2006-02-21 15:30:00,5.17,5.18,5.16,5.16,1459200.0,3.2937,3.3001,3.2873,3.2873,1459200.0
2006-02-22 09:30:00,5.18,5.27,5.16,5.27,551200.0,3.3001,3.3574,3.2873,3.3574,551200.0
2006-02-22 10:00:00,5.27,5.35,5.26,5.32,631200.0,3.3574,3.4084,3.3511,3.3893,631200.0
2006-02-22 10:30:00,5.32,5.34,5.3,5.32,409600.0,3.3893,3.402,3.3765,3.3893,409600.0
2006-02-22 11:00:00,5.32,5.36,5.29,5.36,299200.0,3.3893,3.4148,3.3702,3.4148,299200.0
2006-02-22 11:30:00,5.36,5.42,5.36,5.41,731200.0,3.4148,3.453,3.4148,3.4466,731200.0
2006-02-22 12:00:00,5.41,5.44,5.4,5.43,608000.0,3.4466,3.4657,3.4402,3.4594,608000.0
2006-02-22 12:30:00,5.43,5.46,5.42,5.43,533600.0,3.4594,3.4785,3.453,3.4594,533600.0
2006-02-22 13:00:00,5.44,5.46,5.43,5.46,531200.0,3.4657,3.4785,3.4594,3.4785,531200.0
2006-02-22 13:30:00,5.46,5.46,5.42,5.43,546400.0,3.4785,3.4785,3.453,3.4594,546400.0
2006-02-22 14:00:00,5.43,5.44,5.43,5.44,476000.0,3.4594,3.4657,3.4594,3.4657,476000.0
2006-02-22 14:30:00,5.44,5.45,5.42,5.42,448000.0,3.4657,3.4721,3.453,3.453,448000.0
2006-02-22 15:00:00,5.42,5.42,5.39,5.39,614400.0,3.453,3.453,3.4339,3.4339,614400.0
2006-02-22 15:30:00,5.39,5.41,5.39,5.39,1040000.0,3.4339,3.4466,3.4339,3.4339,1040000.0
2006-02-23 09:30:00,5.38,5.42,5.35,5.4,379200.0,3.4275,3.453,3.4084,3.4402,379200.0
2006-02-23 10:00:00,5.4,5.4,5.39,5.39,152800.0,3.4402,3.4402,3.4339,3.4339,152800.0
2006-02-23 10:30:00,5.39,5.42,5.39,5.4,483200.0,3.4339,3.453,3.4339,3.4402,483200.0
2006-02-23 11:00:00,5.41,5.43,5.4,5.43,333600.0,3.4466,3.4594,3.4402,3.4594,333600.0
2006-02-23 11:30:00,5.43,5.43,5.41,5.43,210400.0,3.4594,3.4594,3.4466,3.4594,210400.0
2006-02-23 12:00:00,5.43,5.44,5.42,5.43,316800.0,3.4594,3.4657,3.453,3.4594,316800.0
2006-02-23 12:30:00,5.43,5.44,5.42,5.44,99200.0,3.4594,3.4657,3.453,3.4657,99200.0
2006-02-23 13:00:00,5.44,5.45,5.43,5.44,192800.0,3.4657,3.4721,3.4594,3.4657,192800.0
2006-02-23 13:30:00,5.44,5.44,5.4,5.4,76000.0,3.4657,3.4657,3.4402,3.4402,76000.0
2006-02-23 14:00:00,5.4,5.41,5.37,5.39,310400.0,3.4402,3.4466,3.4211,3.4339,310400.0
2006-02-23 14:30:00,5.39,5.43,5.38,5.39,251200.0,3.4339,3.4594,3.4275,3.4339,251200.0
2006-02-23 15:00:00,5.39,5.42,5.39,5.42,277600.0,3.4339,3.453,3.4339,3.453,277600.0
2006-02-23 15:30:00,5.42,5.42,5.36,5.38,767200.0,3.453,3.453,3.4148,3.4275,767200.0
2006-02-24 09:30:00,5.36,5.41,5.35,5.4,281600.0,3.4148,3.4466,3.4084,3.4402,281600.0
2006-02-24 10:00:00,5.39,5.42,5.37,5.4,220000.0,3.4339,3.453,3.4211,3.4402,220000.0
2006-02-24 10:30:00,5.39,5.4,5.36,5.38,317600.0,3.4339,3.4402,3.4148,3.4275,317600.0
2006-02-24 11:00:00,5.38,5.41,5.38,5.39,128000.0,3.4275,3.4466,3.4275,3.4339,128000.0
2006-02-24 11:30:00,5.4,5.41,5.39,5.41,108000.0,3.4402,3.4466,3.4339,3.4466,108000.0
2006-02-24 12:00:00,5.41,5.42,5.41,5.41,231200.0,3.4466,3.453,3.4466,3.4466,231200.0
2006-02-24 12:30:00,5.41,5.41,5.4,5.41,161600.0,3.4466,3.4466,3.4402,3.4466,161600.0
2006-02-24 13:00:00,5.4,5.41,5.39,5.4,184000.0,3.4402,3.4466,3.4339,3.4402,184000.0
2006-02-24 13:30:00,5.4,5.41,5.39,5.39,162400.0,3.4402,3.4466,3.4339,3.4339,162400.0
2006-02-24 14:00:00,5.4,5.41,5.39,5.41,190400.0,3.4402,3.4466,3.4339,3.4466,190400.0
2006-02-24 14:30:00,5.41,5.41,5.41,5.41,204000.0,3.4466,3.4466,3.4466,3.4466,204000.0
2006-02-24 15:00:00,5.41,5.41,5.39,5.41,1094400.0,3.4466,3.4466,3.4339,3.4466,1094400.0
2006-02-24 15:30:00,5.41,5.42,5.4,5.42,1522400.0,3.4466,3.453,3.4402,3.453,1522400.0
2006-02-27 09:30:00,5.45,5.56,5.4,5.55,580800.0,3.4721,3.5422,3.4402,3.5358,580800.0
2006-02-27 10:00:00,5.55,5.59,5.55,5.55,817600.0,3.5358,3.5613,3.5358,3.5358,817600.0
2006-02-27 10:30:00,5.55,5.56,5.52,5.53,386400.0,3.5358,3.5422,3.5167,3.5231,386400.0
2006-02-27 11:00:00,5.53,5.57,5.51,5.56,490400.0,3.5231,3.5486,3.5103,3.5422,490400.0
2006-02-27 11:30:00,5.56,5.57,5.53,5.54,304800.0,3.5422,3.5486,3.5231,3.5294,304800.0
2006-02-27 12:00:00,5.53,5.55,5.53,5.54,223200.0,3.5231,3.5358,3.5231,3.5294,223200.0
2006-02-27 12:30:00,5.54,5.59,5.53,5.58,183200.0,3.5294,3.5613,3.5231,3.5549,183200.0
2006-02-27 13:00:00,5.58,5.61,5.58,5.58,396000.0,3.5549,3.574,3.5549,3.5549,396000.0
2006-02-27 13:30:00,5.58,5.68,5.58,5.64,874400.0,3.5549,3.6186,3.5549,3.5931,874400.0
2006-02-27 14:00:00,5.64,5.65,5.61,5.62,933600.0,3.5931,3.5995,3.574,3.5804,933600.0
2006-02-27 14:30:00,5.62,5.63,5.61,5.62,329600.0,3.5804,3.5868,3.574,3.5804,329600.0
2006-02-27 15:00:00,5.62,5.64,5.61,5.64,621600.0,3.5804,3.5931,3.574,3.5931,621600.0
2006-02-27 15:30:00,5.63,5.64,5.63,5.64,1428000.0,3.5868,3.5931,3.5868,3.5931,1428000.0
2006-02-28 09:30:00,5.64,5.64,5.49,5.51,1317600.0,3.5931,3.5931,3.4976,3.5103,1317600.0
2006-02-28 10:00:00,5.51,5.54,5.49,5.51,796000.0,3.5103,3.5294,3.4976,3.5103,796000.0
2006-02-28 10:30:00,5.51,5.52,5.49,5.51,372800.0,3.5103,3.5167,3.4976,3.5103,372800.0
2006-02-28 11:00:00,5.51,5.52,5.49,5.5,491200.0,3.5103,3.5167,3.4976,3.504,491200.0
2006-02-28 11:30:00,5.5,5.52,5.5,5.51,289600.0,3.504,3.5167,3.504,3.5103,289600.0
2006-02-28 12:00:00,5.5,5.51,5.48,5.49,557600.0,3.504,3.5103,3.4912,3.4976,557600.0
2006-02-28 12:30:00,5.48,5.49,5.45,5.45,370400.0,3.4912,3.4976,3.4721,3.4721,370400.0
2006-02-28 13:00:00,5.45,5.46,5.44,5.45,288000.0,3.4721,3.4785,3.4657,3.4721,288000.0
2006-02-28 13:30:00,5.45,5.46,5.43,5.45,548000.0,3.4721,3.4785,3.4594,3.4721,548000.0
2006-02-28 14:00:00,5.45,5.48,5.44,5.47,433600.0,3.4721,3.4912,3.4657,3.4848,433600.0
2006-02-28 14:30:00,5.47,5.48,5.45,5.46,431200.0,3.4848,3.4912,3.4721,3.4785,431200.0
2006-02-28 15:00:00,5.46,5.48,5.43,5.46,591200.0,3.4785,3.4912,3.4594,3.4785,591200.0
2006-02-28 15:30:00,5.46,5.51,5.46,5.49,1441600.0,3.4785,3.5103,3.4785,3.4976,1441600.0
2006-03-01 09:30:00,5.53,5.55,5.48,5.52,476000.0,3.5231,3.5358,3.4912,3.5167,476000.0
2006-03-01 10:00:00,5.52,5.55,5.48,5.51,400000.0,3.5167,3.5358,3.4912,3.5103,400000.0
2006-03-01 10:30:00,5.52,5.63,5.51,5.57,909600.0,3.5167,3.5868,3.5103,3.5486,909600.0
2006-03-01 11:00:00,5.57,5.64,5.57,5.64,446400.0,3.5486,3.5931,3.5486,3.5931,446400.0
2006-03-01 11:30:00,5.64,5.67,5.64,5.67,621600.0,3.5931,3.6123,3.5931,3.6123,621600.0
2006-03-01 12:00:00,5.66,5.67,5.65,5.66,592800.0,3.6059,3.6123,3.5995,3.6059,592800.0
2006-03-01 12:30:00,5.66,5.67,5.63,5.63,600800.0,3.6059,3.6123,3.5868,3.5868,600800.0
2006-03-01 13:00:00,5.63,5.66,5.61,5.61,352000.0,3.5868,3.6059,3.574,3.574,352000.0
2006-03-01 13:30:00,5.62,5.64,5.6,5.61,576000.0,3.5804,3.5931,3.5677,3.574,576000.0
2006-03-01 14:00:00,5.61,5.64,5.61,5.64,496000.0,3.574,3.5931,3.574,3.5931,496000.0
2006-03-01 14:30:00,5.64,5.67,5.62,5.66,688000.0,3.5931,3.6123,3.5804,3.6059,688000.0
2006-03-01 15:00:00,5.66,5.67,5.64,5.66,869600.0,3.6059,3.6123,3.5931,3.6059,869600.0
2006-03-01 15:30:00,5.66,5.66,5.64,5.66,1278400.0,3.6059,3.6059,3.5931,3.6059,1278400.0
2006-03-02 09:30:00,5.63,5.66,5.56,5.56,385600.0,3.5868,3.6059,3.5422,3.5422,385600.0
2006-03-02 10:00:00,5.56,5.58,5.53,5.56,530400.0,3.5422,3.5549,3.5231,3.5422,530400.0
2006-03-02 10:30:00,5.55,5.62,5.54,5.57,880000.0,3.5358,3.5804,3.5294,3.5486,880000.0
2006-03-02 11:00:00,5.57,5.6,5.57,5.59,317600.0,3.5486,3.5677,3.5486,3.5613,317600.0
2006-03-02 11:30:00,5.59,5.63,5.58,5.59,388000.0,3.5613,3.5868,3.5549,3.5613,388000.0
2006-03-02 12:00:00,5.59,5.59,5.52,5.53,453600.0,3.5613,3.5613,3.5167,3.5231,453600.0
2006-03-02 12:30:00,5.53,5.53,5.5,5.51,312800.0,3.5231,3.5231,3.504,3.5103,312800.0
2006-03-02 13:00:00,5.52,5.53,5.52,5.52,295200.0,3.5167,3.5231,3.5167,3.5167,295200.0
2006-03-02 13:30:00,5.52,5.53,5.51,5.52,640800.0,3.5167,3.5231,3.5103,3.5167,640800.0
2006-03-02 14:00:00,5.52,5.53,5.51,5.51,328000.0,3.5167,3.5231,3.5103,3.5103,328000.0
2006-03-02 14:30:00,5.51,5.53,5.51,5.51,387200.0,3.5103,3.5231,3.5103,3.5103,387200.0
2006-03-02 15:00:00,5.51,5.53,5.51,5.53,484800.0,3.5103,3.5231,3.5103,3.5231,484800.0
2006-03-02 15:30:00,5.53,5.53,5.52,5.53,542400.0,3.5231,3.5231,3.5167,3.5231,542400.0
2006-03-03 09:30:00,5.52,5.52,5.44,5.45,606400.0,3.5167,3.5167,3.4657,3.4721,606400.0
2006-03-03 10:00:00,5.46,5.49,5.44,5.47,527200.0,3.4785,3.4976,3.4657,3.4848,527200.0
2006-03-03 10:30:00,5.48,5.49,5.42,5.43,512800.0,3.4912,3.4976,3.453,3.4594,512800.0
2006-03-03 11:00:00,5.43,5.47,5.42,5.47,265600.0,3.4594,3.4848,3.453,3.4848,265600.0
2006-03-03 11:30:00,5.47,5.5,5.44,5.49,201600.0,3.4848,3.504,3.4657,3.4976,201600.0
2006-03-03 12:00:00,5.5,5.51,5.47,5.51,422400.0,3.504,3.5103,3.4848,3.5103,422400.0
2006-03-03 12:30:00,5.51,5.51,5.5,5.5,552800.0,3.5103,3.5103,3.504,3.504,552800.0
2006-03-03 13:00:00,5.5,5.51,5.48,5.51,236800.0,3.504,3.5103,3.4912,3.5103,236800.0
2006-03-03 13:30:00,5.5,5.53,5.5,5.53,648000.0,3.504,3.5231,3.504,3.5231,648000.0
2006-03-03 14:00:00,5.53,5.54,5.5,5.5,379200.0,3.5231,3.5294,3.504,3.504,379200.0
2006-03-03 14:30:00,5.5,5.5,5.49,5.5,306400.0,3.504,3.504,3.4976,3.504,306400.0
2006-03-03 15:00:00,5.5,5.5,5.45,5.47,507200.0,3.504,3.504,3.4721,3.4848,507200.0
2006-03-03 15:30:00,5.47,5.49,5.44,5.47,896800.0,3.4848,3.4976,3.4657,3.4848,896800.0
2006-03-06 09:30:00,5.49,5.49,5.31,5.38,577600.0,3.4976,3.4976,3.3829,3.4275,577600.0
2006-03-06 10:00:00,5.39,5.43,5.38,5.39,421600.0,3.4339,3.4594,3.4275,3.4339,421600.0
2006-03-06 10:30:00,5.39,5.4,5.36,5.4,372800.0,3.4339,3.4402,3.4148,3.4402,372800.0
2006-03-06 11:00:00,5.4,5.46,5.4,5.46,207200.0,3.4402,3.4785,3.4402,3.4785,207200.0
2006-03-06 11:30:00,5.47,5.48,5.46,5.46,376800.0,3.4848,3.4912,3.4785,3.4785,376800.0
2006-03-06 12:00:00,5.46,5.47,5.41,5.44,381600.0,3.4785,3.4848,3.4466,3.4657,381600.0
2006-03-06 12:30:00,5.44,5.45,5.43,5.43,228800.0,3.4657,3.4721,3.4594,3.4594,228800.0
2006-03-06 13:00:00,5.43,5.45,5.4,5.4,216800.0,3.4594,3.4721,3.4402,3.4402,216800.0
2006-03-06 13:30:00,5.41,5.41,5.35,5.36,462400.0,3.4466,3.4466,3.4084,3.4148,462400.0
2006-03-06 14:00:00,5.36,5.37,5.34,5.35,225600.0,3.4148,3.4211,3.402,3.4084,225600.0
2006-03-06 14:30:00,5.36,5.37,5.33,5.35,286400.0,3.4148,3.4211,3.3957,3.4084,286400.0
2006-03-06 15:00:00,5.35,5.39,5.34,5.39,287200.0,3.4084,3.4339,3.402,3.4339,287200.0
2006-03-06 15:30:00,5.38,5.4,5.38,5.39,421600.0,3.4275,3.4402,3.4275,3.4339,421600.0
2006-03-07 09:30:00,5.38,5.39,5.32,5.35,426400.0,3.4275,3.4339,3.3893,3.4084,426400.0
2006-03-07 10:00:00,5.36,5.38,5.34,5.38,385600.0,3.4148,3.4275,3.402,3.4275,385600.0
2006-03-07 10:30:00,5.38,5.38,5.37,5.37,244000.0,3.4275,3.4275,3.4211,3.4211,244000.0
2006-03-07 11:00:00,5.37,5.38,5.34,5.36,300000.0,3.4211,3.4275,3.402,3.4148,300000.0
2006-03-07 11:30:00,5.36,5.36,5.34,5.34,181600.0,3.4148,3.4148,3.402,3.402,181600.0
2006-03-07 12:00:00,5.34,5.36,5.34,5.34,214400.0,3.402,3.4148,3.402,3.402,214400.0
2006-03-07 12:30:00,5.35,5.36,5.34,5.36,191200.0,3.4084,3.4148,3.402,3.4148,191200.0
2006-03-07 13:00:00,5.35,5.35,5.34,5.34,136800.0,3.4084,3.4084,3.402,3.402,136800.0
2006-03-07 13:30:00,5.34,5.35,5.33,5.34,74400.0,3.402,3.4084,3.3957,3.402,74400.0
2006-03-07 14:00:00,5.34,5.35,5.32,5.33,149600.0,3.402,3.4084,3.3893,3.3957,149600.0
2006-03-07 14:30:00,5.33,5.36,5.31,5.36,254400.0,3.3957,3.4148,3.3829,3.4148,254400.0
2006-03-07 15:00:00,5.36,5.36,5.33,5.35,257600.0,3.4148,3.4148,3.3957,3.4084,257600.0
2006-03-07 15:30:00,5.34,5.36,5.34,5.36,337600.0,3.402,3.4148,3.402,3.4148,337600.0
2006-03-08 09:30:00,5.32,5.35,5.31,5.32,299200.0,3.3893,3.4084,3.3829,3.3893,299200.0
2006-03-08 10:00:00,5.33,5.35,5.27,5.28,367200.0,3.3957,3.4084,3.3574,3.3638,367200.0
2006-03-08 10:30:00,5.28,5.3,5.25,5.28,427200.0,3.3638,3.3765,3.3447,3.3638,427200.0
2006-03-08 11:00:00,5.28,5.3,5.26,5.28,276800.0,3.3638,3.3765,3.3511,3.3638,276800.0
2006-03-08 11:30:00,5.28,5.3,5.24,5.26,381600.0,3.3638,3.3765,3.3383,3.3511,381600.0
2006-03-08 12:00:00,5.25,5.29,5.25,5.28,252000.0,3.3447,3.3702,3.3447,3.3638,252000.0
2006-03-08 12:30:00,5.28,5.29,5.27,5.29,476000.0,3.3638,3.3702,3.3574,3.3702,476000.0
2006-03-08 13:00:00,5.29,5.31,5.29,5.31,336000.0,3.3702,3.3829,3.3702,3.3829,336000.0
2006-03-08 13:30:00,5.31,5.32,5.29,5.31,228800.0,3.3829,3.3893,3.3702,3.3829,228800.0
2006-03-08 14:00:00,5.31,5.34,5.31,5.33,413600.0,3.3829,3.402,3.3829,3.3957,413600.0
2006-03-08 14:30:00,5.33,5.38,5.32,5.35,292800.0,3.3957,3.4275,3.3893,3.4084,292800.0
2006-03-08 15:00:00,5.34,5.36,5.34,5.34,258400.0,3.402,3.4148,3.402,3.402,258400.0
2006-03-08 15:30:00,5.34,5.35,5.34,5.34,518400.0,3.402,3.4084,3.402,3.402,518400.0
2006-03-09 09:30:00,5.36,5.36,5.29,5.31,391200.0,3.4148,3.4148,3.3702,3.3829,391200.0
2006-03-09 10:00:00,5.31,5.35,5.31,5.32,273600.0,3.3829,3.4084,3.3829,3.3893,273600.0
2006-03-09 10:30:00,5.32,5.34,5.3,5.31,710400.0,3.3893,3.402,3.3765,3.3829,710400.0
2006-03-09 11:00:00,5.3,5.32,5.3,5.3,477600.0,3.3765,3.3893,3.3765,3.3765,477600.0
2006-03-09 11:30:00,5.3,5.31,5.29,5.31,283200.0,3.3765,3.3829,3.3702,3.3829,283200.0
2006-03-09 12:00:00,5.31,5.31,5.29,5.31,201600.0,3.3829,3.3829,3.3702,3.3829,201600.0
2006-03-09 12:30:00,5.31,5.31,5.29,5.3,151200.0,3.3829,3.3829,3.3702,3.3765,151200.0
2006-03-09 13:00:00,5.31,5.31,5.27,5.29,300800.0,3.3829,3.3829,3.3574,3.3702,300800.0
2006-03-09 13:30:00,5.28,5.31,5.28,5.3,161600.0,3.3638,3.3829,3.3638,3.3765,161600.0
2006-03-09 14:00:00,5.3,5.31,5.3,5.3,266400.0,3.3765,3.3829,3.3765,3.3765,266400.0
2006-03-09 14:30:00,5.3,5.31,5.29,5.3,236000.0,3.3765,3.3829,3.3702,3.3765,236000.0
2006-03-09 15:00:00,5.29,5.3,5.28,5.29,467200.0,3.3702,3.3765,3.3638,3.3702,467200.0
2006-03-09 15:30:00,5.29,5.3,5.29,5.29,656000.0,3.3702,3.3765,3.3702,3.3702,656000.0
2006-03-10 09:30:00,5.24,5.25,5.19,5.23,1150400.0,3.3383,3.3447,3.3065,3.3319,1150400.0
2006-03-10 10:00:00,5.23,5.35,5.22,5.32,390400.0,3.3319,3.4084,3.3256,3.3893,390400.0
2006-03-10 10:30:00,5.32,5.42,5.32,5.41,670400.0,3.3893,3.453,3.3893,3.4466,670400.0
2006-03-10 11:00:00,5.41,5.42,5.38,5.4,538400.0,3.4466,3.453,3.4275,3.4402,538400.0
2006-03-10 11:30:00,5.4,5.41,5.38,5.38,255200.0,3.4402,3.4466,3.4275,3.4275,255200.0
2006-03-10 12:00:00,5.38,5.4,5.38,5.38,284800.0,3.4275,3.4402,3.4275,3.4275,284800.0
2006-03-10 12:30:00,5.38,5.4,5.38,5.38,938400.0,3.4275,3.4402,3.4275,3.4275,938400.0
2006-03-10 13:00:00,5.38,5.38,5.38,5.38,90400.0,3.4275,3.4275,3.4275,3.4275,90400.0
2006-03-10 13:30:00,5.38,5.39,5.36,5.37,193600.0,3.4275,3.4339,3.4148,3.4211,193600.0
2006-03-10 14:00:00,5.38,5.38,5.36,5.38,496800.0,3.4275,3.4275,3.4148,3.4275,496800.0
2006-03-10 14:30:00,5.38,5.38,5.34,5.34,330400.0,3.4275,3.4275,3.402,3.402,330400.0
2006-03-10 15:00:00,5.34,5.35,5.32,5.33,453600.0,3.402,3.4084,3.3893,3.3957,453600.0
2006-03-10 15:30:00,5.33,5.33,5.3,5.3,1034400.0,3.3957,3.3957,3.3765,3.3765,1034400.0
2006-03-13 09:30:00,5.35,5.43,5.3,5.38,926400.0,3.4084,3.4594,3.3765,3.4275,926400.0
2006-03-13 10:00:00,5.39,5.51,5.36,5.5,902400.0,3.4339,3.5103,3.4148,3.504,902400.0
2006-03-13 10:30:00,5.49,5.55,5.49,5.53,1046400.0,3.4976,3.5358,3.4976,3.5231,1046400.0
2006-03-13 11:00:00,5.53,5.59,5.51,5.59,972000.0,3.5231,3.5613,3.5103,3.5613,972000.0
2006-03-13 11:30:00,5.59,5.63,5.57,5.62,1079200.0,3.5613,3.5868,3.5486,3.5804,1079200.0
2006-03-13 12:00:00,5.62,5.63,5.59,5.59,968000.0,3.5804,3.5868,3.5613,3.5613,968000.0
2006-03-13 12:30:00,5.59,5.63,5.59,5.63,952800.0,3.5613,3.5868,3.5613,3.5868,952800.0
2006-03-13 13:00:00,5.64,5.68,5.63,5.65,1479200.0,3.5931,3.6186,3.5868,3.5995,1479200.0
2006-03-13 13:30:00,5.64,5.65,5.62,5.63,1367200.0,3.5931,3.5995,3.5804,3.5868,1367200.0
2006-03-13 14:00:00,5.63,5.65,5.62,5.65,813600.0,3.5868,3.5995,3.5804,3.5995,813600.0
2006-03-13 14:30:00,5.65,5.65,5.6,5.65,1096000.0,3.5995,3.5995,3.5677,3.5995,1096000.0
2006-03-13 15:00:00,5.64,5.68,5.64,5.66,1470400.0,3.5931,3.6186,3.5931,3.6059,1470400.0
2006-03-13 15:30:00,5.66,5.74,5.65,5.67,3372000.0,3.6059,3.6569,3.5995,3.6123,3372000.0
2006-03-14 09:30:00,5.65,5.73,5.62,5.73,820000.0,3.5995,3.6505,3.5804,3.6505,820000.0
2006-03-14 10:00:00,5.74,5.75,5.65,5.66,491200.0,3.6569,3.6632,3.5995,3.6059,491200.0
2006-03-14 10:30:00,5.66,5.68,5.64,5.67,314400.0,3.6059,3.6186,3.5931,3.6123,314400.0
2006-03-14 11:00:00,5.67,5.68,5.63,5.68,444800.0,3.6123,3.6186,3.5868,3.6186,444800.0
2006-03-14 11:30:00,5.68,5.68,5.65,5.67,368000.0,3.6186,3.6186,3.5995,3.6123,368000.0
2006-03-14 12:00:00,5.67,5.68,5.65,5.67,221600.0,3.6123,3.6186,3.5995,3.6123,221600.0
2006-03-14 12:30:00,5.67,5.68,5.66,5.68,217600.0,3.6123,3.6186,3.6059,3.6186,217600.0
2006-03-14 13:00:00,5.67,5.72,5.67,5.72,676800.0,3.6123,3.6441,3.6123,3.6441,676800.0
2006-03-14 13:30:00,5.72,5.72,5.71,5.71,314400.0,3.6441,3.6441,3.6377,3.6377,314400.0
2006-03-14 14:00:00,5.71,5.72,5.7,5.72,369600.0,3.6377,3.6441,3.6314,3.6441,369600.0
2006-03-14 14:30:00,5.72,5.72,5.7,5.72,266400.0,3.6441,3.6441,3.6314,3.6441,266400.0
2006-03-14 15:00:00,5.72,5.72,5.71,5.71,313600.0,3.6441,3.6441,3.6377,3.6377,313600.0
2006-03-14 15:30:00,5.72,5.72,5.71,5.72,534400.0,3.6441,3.6441,3.6377,3.6441,534400.0
2006-03-15 09:30:00,5.75,5.75,5.69,5.72,624000.0,3.6632,3.6632,3.625,3.6441,624000.0
2006-03-15 10:00:00,5.72,5.73,5.68,5.7,304800.0,3.6441,3.6505,3.6186,3.6314,304800.0
2006-03-15 10:30:00,5.7,5.73,5.67,5.67,416800.0,3.6314,3.6505,3.6123,3.6123,416800.0
2006-03-15 11:00:00,5.67,5.69,5.67,5.68,425600.0,3.6123,3.625,3.6123,3.6186,425600.0
2006-03-15 11:30:00,5.68,5.69,5.67,5.68,248800.0,3.6186,3.625,3.6123,3.6186,248800.0
2006-03-15 12:00:00,5.68,5.7,5.66,5.68,148800.0,3.6186,3.6314,3.6059,3.6186,148800.0
2006-03-15 12:30:00,5.68,5.68,5.66,5.67,168800.0,3.6186,3.6186,3.6059,3.6123,168800.0
2006-03-15 13:00:00,5.67,5.68,5.66,5.67,92800.0,3.6123,3.6186,3.6059,3.6123,92800.0
2006-03-15 13:30:00,5.67,5.68,5.66,5.67,253600.0,3.6123,3.6186,3.6059,3.6123,253600.0
2006-03-15 14:00:00,5.67,5.72,5.67,5.71,274400.0,3.6123,3.6441,3.6123,3.6377,274400.0
2006-03-15 14:30:00,5.71,5.72,5.7,5.7,204800.0,3.6377,3.6441,3.6314,3.6314,204800.0
2006-03-15 15:00:00,5.7,5.72,5.7,5.71,295200.0,3.6314,3.6441,3.6314,3.6377,295200.0
2006-03-15 15:30:00,5.72,5.73,5.69,5.73,1127200.0,3.6441,3.6505,3.625,3.6505,1127200.0
2006-03-16 09:30:00,5.76,5.81,5.7,5.78,517600.0,3.6696,3.7015,3.6314,3.6823,517600.0
2006-03-16 10:00:00,5.78,5.82,5.78,5.81,408000.0,3.6823,3.7078,3.6823,3.7015,408000.0
2006-03-16 10:30:00,5.81,5.84,5.79,5.81,291200.0,3.7015,3.7206,3.6887,3.7015,291200.0
2006-03-16 11:00:00,5.81,5.83,5.8,5.83,249600.0,3.7015,3.7142,3.6951,3.7142,249600.0
2006-03-16 11:30:00,5.82,5.82,5.79,5.8,168000.0,3.7078,3.7078,3.6887,3.6951,168000.0
2006-03-16 12:00:00,5.79,5.82,5.79,5.81,267200.0,3.6887,3.7078,3.6887,3.7015,267200.0
2006-03-16 12:30:00,5.81,5.81,5.79,5.79,164800.0,3.7015,3.7015,3.6887,3.6887,164800.0
2006-03-16 13:00:00,5.79,5.8,5.78,5.79,243200.0,3.6887,3.6951,3.6823,3.6887,243200.0
2006-03-16 13:30:00,5.79,5.8,5.75,5.75,321600.0,3.6887,3.6951,3.6632,3.6632,321600.0
2006-03-16 14:00:00,5.75,5.79,5.75,5.78,294400.0,3.6632,3.6887,3.6632,3.6823,294400.0
2006-03-16 14:30:00,5.78,5.78,5.74,5.75,196000.0,3.6823,3.6823,3.6569,3.6632,196000.0
2006-03-16 15:00:00,5.75,5.78,5.75,5.76,200800.0,3.6632,3.6823,3.6632,3.6696,200800.0
2006-03-16 15:30:00,5.76,5.77,5.71,5.71,824800.0,3.6696,3.676,3.6377,3.6377,824800.0
2006-03-17 09:30:00,5.71,5.82,5.69,5.79,7158400.0,3.6377,3.7078,3.625,3.6887,7158400.0
2006-03-17 10:00:00,5.79,5.81,5.77,5.79,831200.0,3.6887,3.7015,3.676,3.6887,831200.0
2006-03-17 10:30:00,5.79,5.79,5.75,5.78,314400.0,3.6887,3.6887,3.6632,3.6823,314400.0
2006-03-17 11:00:00,5.78,5.78,5.74,5.74,280000.0,3.6823,3.6823,3.6569,3.6569,280000.0
2006-03-17 11:30:00,5.74,5.78,5.74,5.78,249600.0,3.6569,3.6823,3.6569,3.6823,249600.0
2006-03-17 12:00:00,5.78,5.78,5.78,5.78,224000.0,3.6823,3.6823,3.6823,3.6823,224000.0
2006-03-17 12:30:00,5.78,5.78,5.78,5.78,135200.0,3.6823,3.6823,3.6823,3.6823,135200.0
2006-03-17 13:00:00,5.78,5.78,5.76,5.77,182400.0,3.6823,3.6823,3.6696,3.676,182400.0
2006-03-17 13:30:00,5.77,5.78,5.76,5.76,201600.0,3.676,3.6823,3.6696,3.6696,201600.0
2006-03-17 14:00:00,5.76,5.78,5.74,5.77,232000.0,3.6696,3.6823,3.6569,3.676,232000.0
2006-03-17 14:30:00,5.77,5.8,5.77,5.79,305600.0,3.676,3.6951,3.676,3.6887,305600.0
2006-03-17 15:00:00,5.79,5.79,5.75,5.76,211200.0,3.6887,3.6887,3.6632,3.6696,211200.0
2006-03-17 15:30:00,5.76,5.77,5.74,5.77,633600.0,3.6696,3.676,3.6569,3.676,633600.0
2006-03-20 09:30:00,5.76,5.83,5.73,5.74,333600.0,3.6696,3.7142,3.6505,3.6569,333600.0
2006-03-20 10:00:00,5.75,5.76,5.73,5.73,179200.0,3.6632,3.6696,3.6505,3.6505,179200.0
2006-03-20 10:30:00,5.73,5.75,5.73,5.75,356800.0,3.6505,3.6632,3.6505,3.6632,356800.0
2006-03-20 11:00:00,5.76,5.76,5.74,5.74,155200.0,3.6696,3.6696,3.6569,3.6569,155200.0
2006-03-20 11:30:00,5.74,5.77,5.74,5.77,96800.0,3.6569,3.676,3.6569,3.676,96800.0
2006-03-20 12:00:00,5.77,5.77,5.76,5.76,133600.0,3.676,3.676,3.6696,3.6696,133600.0
2006-03-20 12:30:00,5.76,5.78,5.75,5.78,278400.0,3.6696,3.6823,3.6632,3.6823,278400.0
2006-03-20 13:00:00,5.78,5.78,5.75,5.76,236800.0,3.6823,3.6823,3.6632,3.6696,236800.0
2006-03-20 13:30:00,5.76,5.76,5.74,5.75,111200.0,3.6696,3.6696,3.6569,3.6632,111200.0
2006-03-20 14:00:00,5.75,5.77,5.75,5.76,154400.0,3.6632,3.676,3.6632,3.6696,154400.0
2006-03-20 14:30:00,5.76,5.77,5.74,5.75,219200.0,3.6696,3.676,3.6569,3.6632,219200.0
2006-03-20 15:00:00,5.75,5.76,5.74,5.75,141600.0,3.6632,3.6696,3.6569,3.6632,141600.0
2006-03-20 15:30:00,5.75,5.77,5.75,5.75,375200.0,3.6632,3.676,3.6632,3.6632,375200.0
2006-03-21 09:30:00,5.73,5.74,5.63,5.72,748800.0,3.6505,3.6569,3.5868,3.6441,748800.0
2006-03-21 10:00:00,5.72,5.73,5.67,5.71,248800.0,3.6441,3.6505,3.6123,3.6377,248800.0
2006-03-21 10:30:00,5.71,5.74,5.69,5.71,235200.0,3.6377,3.6569,3.625,3.6377,235200.0
2006-03-21 11:00:00,5.71,5.72,5.69,5.71,343200.0,3.6377,3.6441,3.625,3.6377,343200.0
2006-03-21 11:30:00,5.71,5.8,5.71,5.77,472800.0,3.6377,3.6951,3.6377,3.676,472800.0
2006-03-21 12:00:00,5.77,5.8,5.76,5.8,255200.0,3.676,3.6951,3.6696,3.6951,255200.0
2006-03-21 12:30:00,5.8,5.82,5.79,5.8,297600.0,3.6951,3.7078,3.6887,3.6951,297600.0
2006-03-21 13:00:00,5.8,5.81,5.79,5.8,156800.0,3.6951,3.7015,3.6887,3.6951,156800.0
2006-03-21 13:30:00,5.8,5.8,5.77,5.78,200000.0,3.6951,3.6951,3.676,3.6823,200000.0
2006-03-21 14:00:00,5.78,5.78,5.71,5.71,461600.0,3.6823,3.6823,3.6377,3.6377,461600.0
2006-03-21 14:30:00,5.71,5.71,5.66,5.67,700800.0,3.6377,3.6377,3.6059,3.6123,700800.0
2006-03-21 15:00:00,5.67,5.68,5.64,5.64,816000.0,3.6123,3.6186,3.5931,3.5931,816000.0
2006-03-21 15:30:00,5.64,5.65,5.63,5.65,1092000.0,3.5931,3.5995,3.5868,3.5995,1092000.0
2006-03-22 09:30:00,5.63,5.66,5.58,5.66,272800.0,3.5868,3.6059,3.5549,3.6059,272800.0
2006-03-22 10:00:00,5.66,5.68,5.62,5.62,316000.0,3.6059,3.6186,3.5804,3.5804,316000.0
2006-03-22 10:30:00,5.62,5.63,5.6,5.61,393600.0,3.5804,3.5868,3.5677,3.574,393600.0
2006-03-22 11:00:00,5.61,5.65,5.61,5.62,356000.0,3.574,3.5995,3.574,3.5804,356000.0
2006-03-22 11:30:00,5.62,5.67,5.62,5.66,169600.0,3.5804,3.6123,3.5804,3.6059,169600.0
2006-03-22 12:00:00,5.67,5.7,5.66,5.68,164800.0,3.6123,3.6314,3.6059,3.6186,164800.0
2006-03-22 12:30:00,5.68,5.71,5.68,5.71,106400.0,3.6186,3.6377,3.6186,3.6377,106400.0
2006-03-22 13:00:00,5.71,5.73,5.71,5.72,108000.0,3.6377,3.6505,3.6377,3.6441,108000.0
2006-03-22 13:30:00,5.72,5.76,5.7,5.76,225600.0,3.6441,3.6696,3.6314,3.6696,225600.0
2006-03-22 14:00:00,5.76,5.77,5.72,5.73,201600.0,3.6696,3.676,3.6441,3.6505,201600.0
2006-03-22 14:30:00,5.72,5.74,5.7,5.72,149600.0,3.6441,3.6569,3.6314,3.6441,149600.0
2006-03-22 15:00:00,5.72,5.73,5.69,5.71,160000.0,3.6441,3.6505,3.625,3.6377,160000.0
2006-03-22 15:30:00,5.71,5.73,5.7,5.71,356000.0,3.6377,3.6505,3.6314,3.6377,356000.0
2006-03-23 09:30:00,5.68,5.69,5.63,5.68,329600.0,3.6186,3.625,3.5868,3.6186,329600.0
2006-03-23 10:00:00,5.69,5.69,5.64,5.65,217600.0,3.625,3.625,3.5931,3.5995,217600.0
2006-03-23 10:30:00,5.64,5.65,5.61,5.63,424800.0,3.5931,3.5995,3.574,3.5868,424800.0
2006-03-23 11:00:00,5.64,5.71,5.63,5.71,555200.0,3.5931,3.6377,3.5868,3.6377,555200.0
2006-03-23 11:30:00,5.71,5.71,5.65,5.67,450400.0,3.6377,3.6377,3.5995,3.6123,450400.0
2006-03-23 12:00:00,5.66,5.69,5.65,5.68,284800.0,3.6059,3.625,3.5995,3.6186,284800.0
2006-03-23 12:30:00,5.68,5.69,5.66,5.66,276000.0,3.6186,3.625,3.6059,3.6059,276000.0
2006-03-23 13:00:00,5.66,5.68,5.65,5.66,277600.0,3.6059,3.6186,3.5995,3.6059,277600.0
2006-03-23 13:30:00,5.67,5.67,5.63,5.65,451200.0,3.6123,3.6123,3.5868,3.5995,451200.0
2006-03-23 14:00:00,5.65,5.66,5.62,5.63,378400.0,3.5995,3.6059,3.5804,3.5868,378400.0
2006-03-23 14:30:00,5.63,5.64,5.62,5.63,350400.0,3.5868,3.5931,3.5804,3.5868,350400.0
2006-03-23 15:00:00,5.63,5.67,5.63,5.65,450400.0,3.5868,3.6123,3.5868,3.5995,450400.0
2006-03-23 15:30:00,5.65,5.66,5.63,5.64,345600.0,3.5995,3.6059,3.5868,3.5931,345600.0
2006-03-24 09:30:00,5.66,5.67,5.63,5.66,207200.0,3.6059,3.6123,3.5868,3.6059,207200.0
2006-03-24 10:00:00,5.67,5.68,5.64,5.67,349600.0,3.6123,3.6186,3.5931,3.6123,349600.0
2006-03-24 10:30:00,5.67,5.69,5.66,5.68,190400.0,3.6123,3.625,3.6059,3.6186,190400.0
2006-03-24 11:00:00,5.68,5.69,5.66,5.68,284000.0,3.6186,3.625,3.6059,3.6186,284000.0
2006-03-24 11:30:00,5.68,5.7,5.66,5.68,239200.0,3.6186,3.6314,3.6059,3.6186,239200.0
2006-03-24 12:00:00,5.68,5.69,5.66,5.67,111200.0,3.6186,3.625,3.6059,3.6123,111200.0
2006-03-24 12:30:00,5.67,5.68,5.67,5.67,132800.0,3.6123,3.6186,3.6123,3.6123,132800.0
2006-03-24 13:00:00,5.68,5.68,5.63,5.63,193600.0,3.6186,3.6186,3.5868,3.5868,193600.0
2006-03-24 13:30:00,5.63,5.67,5.63,5.67,101600.0,3.5868,3.6123,3.5868,3.6123,101600.0
2006-03-24 14:00:00,5.67,5.67,5.65,5.67,108000.0,3.6123,3.6123,3.5995,3.6123,108000.0
2006-03-24 14:30:00,5.67,5.68,5.65,5.66,231200.0,3.6123,3.6186,3.5995,3.6059,231200.0
2006-03-24 15:00:00,5.67,5.68,5.66,5.68,161600.0,3.6123,3.6186,3.6059,3.6186,161600.0
2006-03-24 15:30:00,5.68,5.69,5.68,5.68,239200.0,3.6186,3.625,3.6186,3.6186,239200.0
2006-03-27 09:30:00,5.71,5.71,5.64,5.66,576000.0,3.6377,3.6377,3.5931,3.6059,576000.0
2006-03-27 10:00:00,5.64,5.67,5.63,5.67,224800.0,3.5931,3.6123,3.5868,3.6123,224800.0
2006-03-27 10:30:00,5.67,5.68,5.66,5.66,213600.0,3.6123,3.6186,3.6059,3.6059,213600.0
2006-03-27 11:00:00,5.66,5.69,5.63,5.68,228000.0,3.6059,3.625,3.5868,3.6186,228000.0
2006-03-27 11:30:00,5.68,5.68,5.66,5.67,154400.0,3.6186,3.6186,3.6059,3.6123,154400.0
2006-03-27 12:00:00,5.67,5.68,5.67,5.68,313600.0,3.6123,3.6186,3.6123,3.6186,313600.0
2006-03-27 12:30:00,5.67,5.68,5.66,5.66,128800.0,3.6123,3.6186,3.6059,3.6059,128800.0
2006-03-27 13:00:00,5.66,5.67,5.64,5.65,274400.0,3.6059,3.6123,3.5931,3.5995,274400.0
2006-03-27 13:30:00,5.65,5.68,5.64,5.67,141600.0,3.5995,3.6186,3.5931,3.6123,141600.0
2006-03-27 14:00:00,5.67,5.68,5.65,5.66,221600.0,3.6123,3.6186,3.5995,3.6059,221600.0
2006-03-27 14:30:00,5.66,5.67,5.66,5.67,232800.0,3.6059,3.6123,3.6059,3.6123,232800.0
2006-03-27 15:00:00,5.67,5.67,5.65,5.65,302400.0,3.6123,3.6123,3.5995,3.5995,302400.0
2006-03-27 15:30:00,5.65,5.66,5.64,5.66,426400.0,3.5995,3.6059,3.5931,3.6059,426400.0
2006-03-28 09:30:00,5.68,5.75,5.66,5.74,592800.0,3.6186,3.6632,3.6059,3.6569,592800.0
2006-03-28 10:00:00,5.74,5.77,5.71,5.74,488000.0,3.6569,3.676,3.6377,3.6569,488000.0
2006-03-28 10:30:00,5.74,5.76,5.72,5.73,248000.0,3.6569,3.6696,3.6441,3.6505,248000.0
2006-03-28 11:00:00,5.73,5.74,5.71,5.72,390400.0,3.6505,3.6569,3.6377,3.6441,390400.0
2006-03-28 11:30:00,5.72,5.72,5.68,5.72,872000.0,3.6441,3.6441,3.6186,3.6441,872000.0
2006-03-28 12:00:00,5.72,5.75,5.7,5.75,556800.0,3.6441,3.6632,3.6314,3.6632,556800.0
2006-03-28 12:30:00,5.75,5.77,5.74,5.77,263200.0,3.6632,3.676,3.6569,3.676,263200.0
2006-03-28 13:00:00,5.77,5.85,5.74,5.75,235200.0,3.676,3.7269,3.6569,3.6632,235200.0
2006-03-28 13:30:00,5.75,5.75,5.7,5.71,339200.0,3.6632,3.6632,3.6314,3.6377,339200.0
2006-03-28 14:00:00,5.72,5.73,5.65,5.67,628000.0,3.6441,3.6505,3.5995,3.6123,628000.0
2006-03-28 14:30:00,5.67,5.68,5.64,5.67,572000.0,3.6123,3.6186,3.5931,3.6123,572000.0
2006-03-28 15:00:00,5.67,5.67,5.61,5.62,649600.0,3.6123,3.6123,3.574,3.5804,649600.0
2006-03-28 15:30:00,5.63,5.64,5.62,5.62,858400.0,3.5868,3.5931,3.5804,3.5804,858400.0
2006-03-29 09:30:00,5.64,5.65,5.61,5.64,457600.0,3.5931,3.5995,3.574,3.5931,457600.0
2006-03-29 10:00:00,5.64,5.66,5.62,5.66,397600.0,3.5931,3.6059,3.5804,3.6059,397600.0
2006-03-29 10:30:00,5.66,5.67,5.64,5.66,276000.0,3.6059,3.6123,3.5931,3.6059,276000.0
2006-03-29 11:00:00,5.66,5.75,5.66,5.75,336800.0,3.6059,3.6632,3.6059,3.6632,336800.0
2006-03-29 11:30:00,5.75,5.79,5.75,5.78,331200.0,3.6632,3.6887,3.6632,3.6823,331200.0
2006-03-29 12:00:00,5.78,5.8,5.78,5.79,184000.0,3.6823,3.6951,3.6823,3.6887,184000.0
2006-03-29 12:30:00,5.79,5.8,5.77,5.77,144000.0,3.6887,3.6951,3.676,3.676,144000.0
2006-03-29 13:00:00,5.77,5.78,5.76,5.78,267200.0,3.676,3.6823,3.6696,3.6823,267200.0
2006-03-29 13:30:00,5.78,5.81,5.78,5.8,140800.0,3.6823,3.7015,3.6823,3.6951,140800.0
2006-03-29 14:00:00,5.8,5.85,5.8,5.82,497600.0,3.6951,3.7269,3.6951,3.7078,497600.0
2006-03-29 14:30:00,5.82,5.84,5.82,5.83,251200.0,3.7078,3.7206,3.7078,3.7142,251200.0
2006-03-29 15:00:00,5.83,5.86,5.83,5.86,583200.0,3.7142,3.7333,3.7142,3.7333,583200.0
2006-03-29 15:30:00,5.86,5.87,5.82,5.84,668800.0,3.7333,3.7397,3.7078,3.7206,668800.0
2006-03-30 09:30:00,5.87,5.95,5.86,5.91,736800.0,3.7397,3.7906,3.7333,3.7652,736800.0
2006-03-30 10:00:00,5.91,5.95,5.9,5.91,779200.0,3.7652,3.7906,3.7588,3.7652,779200.0
2006-03-30 10:30:00,5.91,5.92,5.89,5.89,414400.0,3.7652,3.7715,3.7524,3.7524,414400.0
2006-03-30 11:00:00,5.89,5.92,5.87,5.91,727200.0,3.7524,3.7715,3.7397,3.7652,727200.0
2006-03-30 11:30:00,5.91,5.95,5.91,5.93,412800.0,3.7652,3.7906,3.7652,3.7779,412800.0
2006-03-30 12:00:00,5.93,5.94,5.91,5.93,231200.0,3.7779,3.7843,3.7652,3.7779,231200.0
2006-03-30 12:30:00,5.93,5.93,5.91,5.91,272000.0,3.7779,3.7779,3.7652,3.7652,272000.0
2006-03-30 13:00:00,5.91,5.93,5.9,5.91,316800.0,3.7652,3.7779,3.7588,3.7652,316800.0
2006-03-30 13:30:00,5.91,5.92,5.91,5.91,230400.0,3.7652,3.7715,3.7652,3.7652,230400.0
2006-03-30 14:00:00,5.91,5.92,5.91,5.91,280800.0,3.7652,3.7715,3.7652,3.7652,280800.0
2006-03-30 14:30:00,5.91,5.93,5.91,5.92,463200.0,3.7652,3.7779,3.7652,3.7715,463200.0
2006-03-30 15:00:00,5.92,5.94,5.92,5.93,419200.0,3.7715,3.7843,3.7715,3.7779,419200.0
2006-03-30 15:30:00,5.93,5.93,5.9,5.92,520800.0,3.7779,3.7779,3.7588,3.7715,520800.0
2006-03-31 09:30:00,5.91,5.96,5.9,5.94,397600.0,3.7652,3.797,3.7588,3.7843,397600.0
2006-03-31 10:00:00,5.93,5.94,5.9,5.9,319200.0,3.7779,3.7843,3.7588,3.7588,319200.0
2006-03-31 10:30:00,5.9,5.91,5.88,5.9,244800.0,3.7588,3.7652,3.746,3.7588,244800.0
2006-03-31 11:00:00,5.89,5.92,5.88,5.9,239200.0,3.7524,3.7715,3.746,3.7588,239200.0
2006-03-31 11:30:00,5.9,5.92,5.88,5.89,211200.0,3.7588,3.7715,3.746,3.7524,211200.0
2006-03-31 12:00:00,5.89,5.92,5.89,5.91,196800.0,3.7524,3.7715,3.7524,3.7652,196800.0
2006-03-31 12:30:00,5.91,5.93,5.9,5.91,236800.0,3.7652,3.7779,3.7588,3.7652,236800.0
2006-03-31 13:00:00,5.91,5.92,5.89,5.9,111200.0,3.7652,3.7715,3.7524,3.7588,111200.0
2006-03-31 13:30:00,5.9,5.91,5.87,5.89,215200.0,3.7588,3.7652,3.7397,3.7524,215200.0
2006-03-31 14:00:00,5.89,5.92,5.88,5.91,233600.0,3.7524,3.7715,3.746,3.7652,233600.0
2006-03-31 14:30:00,5.91,5.92,5.9,5.91,224800.0,3.7652,3.7715,3.7588,3.7652,224800.0
2006-03-31 15:00:00,5.91,5.91,5.89,5.91,284000.0,3.7652,3.7652,3.7524,3.7652,284000.0
2006-03-31 15:30:00,5.91,5.92,5.88,5.92,912000.0,3.7652,3.7715,3.746,3.7715,912000.0
2006-04-03 09:30:00,5.94,5.97,5.92,5.93,564800.0,3.7843,3.8034,3.7715,3.7779,564800.0
2006-04-03 10:00:00,5.93,6.02,5.93,6.02,498400.0,3.7779,3.8352,3.7779,3.8352,498400.0
2006-04-03 10:30:00,6.02,6.03,6.01,6.02,390400.0,3.8352,3.8416,3.8289,3.8352,390400.0
2006-04-03 11:00:00,6.02,6.04,6.0,6.03,468000.0,3.8352,3.848,3.8225,3.8416,468000.0
2006-04-03 11:30:00,6.04,6.04,6.02,6.02,309600.0,3.848,3.848,3.8352,3.8352,309600.0
2006-04-03 12:00:00,6.02,6.02,6.0,6.0,184800.0,3.8352,3.8352,3.8225,3.8225,184800.0
2006-04-03 12:30:00,6.0,6.02,6.0,6.02,136000.0,3.8225,3.8352,3.8225,3.8352,136000.0
2006-04-03 13:00:00,6.02,6.04,6.01,6.03,190400.0,3.8352,3.848,3.8289,3.8416,190400.0
2006-04-03 13:30:00,6.03,6.03,6.02,6.02,205600.0,3.8416,3.8416,3.8352,3.8352,205600.0
2006-04-03 14:00:00,6.02,6.03,6.0,6.0,311200.0,3.8352,3.8416,3.8225,3.8225,311200.0
2006-04-03 14:30:00,6.0,6.0,5.96,5.96,252000.0,3.8225,3.8225,3.797,3.797,252000.0
2006-04-03 15:00:00,5.97,5.97,5.95,5.95,231200.0,3.8034,3.8034,3.7906,3.7906,231200.0
2006-04-03 15:30:00,5.95,5.95,5.91,5.93,452000.0,3.7906,3.7906,3.7652,3.7779,452000.0
2006-04-04 09:30:00,5.97,6.06,5.93,6.04,583200.0,3.8034,3.8607,3.7779,3.848,583200.0
2006-04-04 10:00:00,6.04,6.08,6.03,6.04,406400.0,3.848,3.8735,3.8416,3.848,406400.0
2006-04-04 10:30:00,6.04,6.07,6.04,6.05,466400.0,3.848,3.8671,3.848,3.8544,466400.0
2006-04-04 11:00:00,6.05,6.06,6.03,6.06,306400.0,3.8544,3.8607,3.8416,3.8607,306400.0
2006-04-04 11:30:00,6.06,6.13,6.06,6.13,740000.0,3.8607,3.9053,3.8607,3.9053,740000.0
2006-04-04 12:00:00,6.13,6.13,6.11,6.11,503200.0,3.9053,3.9053,3.8926,3.8926,503200.0
2006-04-04 12:30:00,6.11,6.12,6.11,6.12,272800.0,3.8926,3.8989,3.8926,3.8989,272800.0
2006-04-04 13:00:00,6.12,6.12,6.1,6.1,311200.0,3.8989,3.8989,3.8862,3.8862,311200.0
2006-04-04 13:30:00,6.1,6.12,6.1,6.11,364000.0,3.8862,3.8989,3.8862,3.8926,364000.0
2006-04-04 14:00:00,6.11,6.13,6.1,6.11,424000.0,3.8926,3.9053,3.8862,3.8926,424000.0
2006-04-04 14:30:00,6.11,6.12,6.07,6.11,552000.0,3.8926,3.8989,3.8671,3.8926,552000.0
2006-04-04 15:00:00,6.11,6.12,6.1,6.11,759200.0,3.8926,3.8989,3.8862,3.8926,759200.0
2006-04-04 15:30:00,6.11,6.11,6.09,6.1,803200.0,3.8926,3.8926,3.8798,3.8862,803200.0
2006-04-05 09:30:00,6.08,6.08,6.01,6.05,444000.0,3.8735,3.8735,3.8289,3.8544,444000.0
2006-04-05 10:00:00,6.05,6.06,6.05,6.05,448800.0,3.8544,3.8607,3.8544,3.8544,448800.0
2006-04-05 10:30:00,6.05,6.07,6.04,6.05,325600.0,3.8544,3.8671,3.848,3.8544,325600.0
2006-04-05 11:00:00,6.05,6.06,6.03,6.03,260000.0,3.8544,3.8607,3.8416,3.8416,260000.0
2006-04-05 11:30:00,6.03,6.04,6.0,6.0,705600.0,3.8416,3.848,3.8225,3.8225,705600.0
2006-04-05 12:00:00,6.0,6.0,6.0,6.0,515200.0,3.8225,3.8225,3.8225,3.8225,515200.0
2006-04-05 12:30:00,6.0,6.0,6.0,6.0,297600.0,3.8225,3.8225,3.8225,3.8225,297600.0
2006-04-05 13:00:00,6.0,6.0,6.0,6.0,598400.0,3.8225,3.8225,3.8225,3.8225,598400.0
2006-04-05 13:30:00,6.0,6.0,6.0,6.0,316000.0,3.8225,3.8225,3.8225,3.8225,316000.0
2006-04-05 14:00:00,6.0,6.0,5.99,6.0,417600.0,3.8225,3.8225,3.8161,3.8225,417600.0
2006-04-05 14:30:00,6.0,6.0,6.0,6.0,232800.0,3.8225,3.8225,3.8225,3.8225,232800.0
2006-04-05 15:00:00,6.0,6.0,6.0,6.0,409600.0,3.8225,3.8225,3.8225,3.8225,409600.0
2006-04-05 15:30:00,6.0,6.0,5.99,6.0,750400.0,3.8225,3.8225,3.8161,3.8225,750400.0
2006-04-06 09:30:00,6.01,6.01,5.92,5.98,790400.0,3.8289,3.8289,3.7715,3.8098,790400.0
2006-04-06 10:00:00,5.98,5.98,5.93,5.94,599200.0,3.8098,3.8098,3.7779,3.7843,599200.0
2006-04-06 10:30:00,5.93,5.95,5.93,5.94,381600.0,3.7779,3.7906,3.7779,3.7843,381600.0
2006-04-06 11:00:00,5.94,5.95,5.92,5.93,859200.0,3.7843,3.7906,3.7715,3.7779,859200.0
2006-04-06 11:30:00,5.93,5.93,5.89,5.89,545600.0,3.7779,3.7779,3.7524,3.7524,545600.0
2006-04-06 12:00:00,5.89,5.91,5.89,5.9,424800.0,3.7524,3.7652,3.7524,3.7588,424800.0
2006-04-06 12:30:00,5.9,5.91,5.89,5.89,368000.0,3.7588,3.7652,3.7524,3.7524,368000.0
2006-04-06 13:00:00,5.89,5.91,5.89,5.91,291200.0,3.7524,3.7652,3.7524,3.7652,291200.0
2006-04-06 13:30:00,5.91,5.93,5.91,5.92,515200.0,3.7652,3.7779,3.7652,3.7715,515200.0
2006-04-06 14:00:00,5.92,5.93,5.9,5.91,439200.0,3.7715,3.7779,3.7588,3.7652,439200.0
2006-04-06 14:30:00,5.91,5.92,5.9,5.91,294400.0,3.7652,3.7715,3.7588,3.7652,294400.0
2006-04-06 15:00:00,5.91,5.91,5.88,5.89,536000.0,3.7652,3.7652,3.746,3.7524,536000.0
2006-04-06 15:30:00,5.89,5.9,5.88,5.89,1224000.0,3.7524,3.7588,3.746,3.7524,1224000.0
2006-04-07 09:30:00,5.89,5.94,5.86,5.88,1336800.0,3.7524,3.7843,3.7333,3.746,1336800.0
2006-04-07 10:00:00,5.88,5.96,5.88,5.91,889600.0,3.746,3.797,3.746,3.7652,889600.0
2006-04-07 10:30:00,5.9,5.93,5.89,5.92,444000.0,3.7588,3.7779,3.7524,3.7715,444000.0
2006-04-07 11:00:00,5.92,5.93,5.88,5.88,456800.0,3.7715,3.7779,3.746,3.746,456800.0
2006-04-07 11:30:00,5.88,5.88,5.79,5.82,939200.0,3.746,3.746,3.6887,3.7078,939200.0
2006-04-07 12:00:00,5.82,5.83,5.8,5.83,488800.0,3.7078,3.7142,3.6951,3.7142,488800.0
2006-04-07 12:30:00,5.83,5.86,5.81,5.85,652000.0,3.7142,3.7333,3.7015,3.7269,652000.0
2006-04-07 13:00:00,5.85,5.86,5.83,5.85,413600.0,3.7269,3.7333,3.7142,3.7269,413600.0
2006-04-07 13:30:00,5.85,5.87,5.85,5.86,323200.0,3.7269,3.7397,3.7269,3.7333,323200.0
2006-04-07 14:00:00,5.86,5.9,5.84,5.88,604000.0,3.7333,3.7588,3.7206,3.746,604000.0
2006-04-07 14:30:00,5.88,5.9,5.86,5.87,392800.0,3.746,3.7588,3.7333,3.7397,392800.0
2006-04-07 15:00:00,5.86,5.87,5.83,5.84,467200.0,3.7333,3.7397,3.7142,3.7206,467200.0
2006-04-07 15:30:00,5.84,5.85,5.82,5.82,865600.0,3.7206,3.7269,3.7078,3.7078,865600.0
2006-04-10 09:30:00,5.81,5.83,5.8,5.8,514400.0,3.7015,3.7142,3.6951,3.6951,514400.0
2006-04-10 10:00:00,5.8,5.83,5.8,5.81,437600.0,3.6951,3.7142,3.6951,3.7015,437600.0
2006-04-10 10:30:00,5.81,5.82,5.75,5.75,573600.0,3.7015,3.7078,3.6632,3.6632,573600.0
2006-04-10 11:00:00,5.76,5.81,5.75,5.81,364800.0,3.6696,3.7015,3.6632,3.7015,364800.0
2006-04-10 11:30:00,5.81,5.81,5.8,5.81,284800.0,3.7015,3.7015,3.6951,3.7015,284800.0
2006-04-10 12:00:00,5.81,5.83,5.8,5.82,398400.0,3.7015,3.7142,3.6951,3.7078,398400.0
2006-04-10 12:30:00,5.83,5.87,5.82,5.83,318400.0,3.7142,3.7397,3.7078,3.7142,318400.0
2006-04-10 13:00:00,5.83,5.83,5.81,5.81,131200.0,3.7142,3.7142,3.7015,3.7015,131200.0
2006-04-10 13:30:00,5.81,5.81,5.78,5.79,304000.0,3.7015,3.7015,3.6823,3.6887,304000.0
2006-04-10 14:00:00,5.79,5.81,5.78,5.79,304000.0,3.6887,3.7015,3.6823,3.6887,304000.0
2006-04-10 14:30:00,5.79,5.79,5.77,5.79,240800.0,3.6887,3.6887,3.676,3.6887,240800.0
2006-04-10 15:00:00,5.79,5.81,5.78,5.8,404800.0,3.6887,3.7015,3.6823,3.6951,404800.0
2006-04-10 15:30:00,5.8,5.84,5.8,5.82,932800.0,3.6951,3.7206,3.6951,3.7078,932800.0
2006-04-11 09:30:00,5.83,5.91,5.78,5.88,899200.0,3.7142,3.7652,3.6823,3.746,899200.0
2006-04-11 10:00:00,5.88,5.88,5.81,5.83,401600.0,3.746,3.746,3.7015,3.7142,401600.0
2006-04-11 10:30:00,5.84,5.84,5.75,5.76,340800.0,3.7206,3.7206,3.6632,3.6696,340800.0
2006-04-11 11:00:00,5.76,5.82,5.76,5.8,192000.0,3.6696,3.7078,3.6696,3.6951,192000.0
2006-04-11 11:30:00,5.8,5.81,5.78,5.78,136000.0,3.6951,3.7015,3.6823,3.6823,136000.0
2006-04-11 12:00:00,5.78,5.82,5.77,5.82,189600.0,3.6823,3.7078,3.676,3.7078,189600.0
2006-04-11 12:30:00,5.83,5.85,5.8,5.82,232800.0,3.7142,3.7269,3.6951,3.7078,232800.0
2006-04-11 13:00:00,5.82,5.84,5.81,5.83,124000.0,3.7078,3.7206,3.7015,3.7142,124000.0
2006-04-11 13:30:00,5.83,5.83,5.78,5.78,164800.0,3.7142,3.7142,3.6823,3.6823,164800.0
2006-04-11 14:00:00,5.78,5.81,5.78,5.8,272000.0,3.6823,3.7015,3.6823,3.6951,272000.0
2006-04-11 14:30:00,5.8,5.83,5.78,5.79,417600.0,3.6951,3.7142,3.6823,3.6887,417600.0
2006-04-11 15:00:00,5.79,5.8,5.78,5.78,339200.0,3.6887,3.6951,3.6823,3.6823,339200.0
2006-04-11 15:30:00,5.78,5.81,5.76,5.81,632000.0,3.6823,3.7015,3.6696,3.7015,632000.0
2006-04-12 09:30:00,5.81,5.95,5.78,5.83,1099200.0,3.7015,3.7906,3.6823,3.7142,1099200.0
2006-04-12 10:00:00,5.83,5.83,5.73,5.73,538400.0,3.7142,3.7142,3.6505,3.6505,538400.0
2006-04-12 10:30:00,5.73,5.73,5.69,5.72,785600.0,3.6505,3.6505,3.625,3.6441,785600.0
2006-04-12 11:00:00,5.71,5.72,5.69,5.71,496800.0,3.6377,3.6441,3.625,3.6377,496800.0
2006-04-12 11:30:00,5.71,5.73,5.64,5.72,1008800.0,3.6377,3.6505,3.5931,3.6441,1008800.0
2006-04-12 12:00:00,5.72,5.73,5.7,5.72,320000.0,3.6441,3.6505,3.6314,3.6441,320000.0
2006-04-12 12:30:00,5.72,5.73,5.7,5.71,321600.0,3.6441,3.6505,3.6314,3.6377,321600.0
2006-04-12 13:00:00,5.71,5.72,5.7,5.7,263200.0,3.6377,3.6441,3.6314,3.6314,263200.0
2006-04-12 13:30:00,5.71,5.71,5.69,5.71,370400.0,3.6377,3.6377,3.625,3.6377,370400.0
2006-04-12 14:00:00,5.7,5.71,5.69,5.69,315200.0,3.6314,3.6377,3.625,3.625,315200.0
2006-04-12 14:30:00,5.69,5.69,5.66,5.68,664800.0,3.625,3.625,3.6059,3.6186,664800.0
2006-04-12 15:00:00,5.68,5.7,5.67,5.69,464800.0,3.6186,3.6314,3.6123,3.625,464800.0
2006-04-12 15:30:00,5.69,5.73,5.68,5.71,1830400.0,3.625,3.6505,3.6186,3.6377,1830400.0
2006-04-13 09:30:00,5.72,5.72,5.66,5.71,462400.0,3.6441,3.6441,3.6059,3.6377,462400.0
2006-04-13 10:00:00,5.71,5.75,5.71,5.73,496800.0,3.6377,3.6632,3.6377,3.6505,496800.0
2006-04-13 10:30:00,5.73,5.77,5.72,5.77,582400.0,3.6505,3.676,3.6441,3.676,582400.0
2006-04-13 11:00:00,5.77,5.78,5.76,5.77,404800.0,3.676,3.6823,3.6696,3.676,404800.0
2006-04-13 11:30:00,5.77,5.8,5.75,5.79,758400.0,3.676,3.6951,3.6632,3.6887,758400.0
2006-04-13 12:00:00,5.79,5.8,5.78,5.78,200800.0,3.6887,3.6951,3.6823,3.6823,200800.0
2006-04-13 12:30:00,5.78,5.79,5.78,5.78,168800.0,3.6823,3.6887,3.6823,3.6823,168800.0
2006-04-13 13:00:00,5.78,5.78,5.77,5.77,256800.0,3.6823,3.6823,3.676,3.676,256800.0
2006-04-13 13:30:00,5.77,5.8,5.77,5.8,260000.0,3.676,3.6951,3.676,3.6951,260000.0
2006-04-13 14:00:00,5.8,5.8,5.77,5.77,228800.0,3.6951,3.6951,3.676,3.676,228800.0
2006-04-13 14:30:00,5.77,5.77,5.75,5.76,405600.0,3.676,3.676,3.6632,3.6696,405600.0
2006-04-13 15:00:00,5.76,5.76,5.73,5.74,363200.0,3.6696,3.6696,3.6505,3.6569,363200.0
2006-04-13 15:30:00,5.74,5.76,5.73,5.76,2203200.0,3.6569,3.6696,3.6505,3.6696,2203200.0
2006-04-17 09:30:00,5.78,5.79,5.76,5.76,320800.0,3.6823,3.6887,3.6696,3.6696,320800.0
2006-04-17 10:00:00,5.76,5.79,5.76,5.77,256000.0,3.6696,3.6887,3.6696,3.676,256000.0
2006-04-17 10:30:00,5.77,5.78,5.76,5.77,174400.0,3.676,3.6823,3.6696,3.676,174400.0
2006-04-17 11:00:00,5.77,5.79,5.77,5.77,151200.0,3.676,3.6887,3.676,3.676,151200.0
2006-04-17 11:30:00,5.77,5.8,5.77,5.79,209600.0,3.676,3.6951,3.676,3.6887,209600.0
2006-04-17 12:00:00,5.79,5.8,5.78,5.79,328000.0,3.6887,3.6951,3.6823,3.6887,328000.0
2006-04-17 12:30:00,5.79,5.79,5.77,5.77,234400.0,3.6887,3.6887,3.676,3.676,234400.0
2006-04-17 13:00:00,5.77,5.78,5.75,5.76,196000.0,3.676,3.6823,3.6632,3.6696,196000.0
2006-04-17 13:30:00,5.76,5.78,5.68,5.68,806400.0,3.6696,3.6823,3.6186,3.6186,806400.0
2006-04-17 14:00:00,5.69,5.73,5.68,5.72,410400.0,3.625,3.6505,3.6186,3.6441,410400.0
2006-04-17 14:30:00,5.72,5.74,5.72,5.73,113600.0,3.6441,3.6569,3.6441,3.6505,113600.0
2006-04-17 15:00:00,5.73,5.76,5.73,5.75,284800.0,3.6505,3.6696,3.6505,3.6632,284800.0
2006-04-17 15:30:00,5.75,5.76,5.73,5.74,410400.0,3.6632,3.6696,3.6505,3.6569,410400.0
2006-04-18 09:30:00,5.74,5.82,5.74,5.81,321600.0,3.6569,3.7078,3.6569,3.7015,321600.0
2006-04-18 10:00:00,5.81,5.82,5.79,5.81,260000.0,3.7015,3.7078,3.6887,3.7015,260000.0
2006-04-18 10:30:00,5.81,5.81,5.8,5.81,263200.0,3.7015,3.7015,3.6951,3.7015,263200.0
2006-04-18 11:00:00,5.81,5.82,5.8,5.8,373600.0,3.7015,3.7078,3.6951,3.6951,373600.0
2006-04-18 11:30:00,5.8,5.83,5.8,5.83,484800.0,3.6951,3.7142,3.6951,3.7142,484800.0
2006-04-18 12:00:00,5.83,5.87,5.83,5.87,559200.0,3.7142,3.7397,3.7142,3.7397,559200.0
2006-04-18 12:30:00,5.87,5.9,5.87,5.9,270400.0,3.7397,3.7588,3.7397,3.7588,270400.0
2006-04-18 13:00:00,5.9,5.91,5.89,5.91,248800.0,3.7588,3.7652,3.7524,3.7652,248800.0
2006-04-18 13:30:00,5.91,5.92,5.9,5.92,236000.0,3.7652,3.7715,3.7588,3.7715,236000.0
2006-04-18 14:00:00,5.92,5.97,5.92,5.94,415200.0,3.7715,3.8034,3.7715,3.7843,415200.0
2006-04-18 14:30:00,5.94,5.95,5.92,5.93,266400.0,3.7843,3.7906,3.7715,3.7779,266400.0
2006-04-18 15:00:00,5.93,5.97,5.92,5.95,488000.0,3.7779,3.8034,3.7715,3.7906,488000.0
2006-04-18 15:30:00,5.95,5.95,5.92,5.92,612800.0,3.7906,3.7906,3.7715,3.7715,612800.0
2006-04-19 09:30:00,5.96,5.97,5.89,5.96,263200.0,3.797,3.8034,3.7524,3.797,263200.0
2006-04-19 10:00:00,5.96,5.99,5.93,5.96,200800.0,3.797,3.8161,3.7779,3.797,200800.0
2006-04-19 10:30:00,5.95,5.96,5.92,5.95,263200.0,3.7906,3.797,3.7715,3.7906,263200.0
2006-04-19 11:00:00,5.94,5.97,5.94,5.95,192000.0,3.7843,3.8034,3.7843,3.7906,192000.0
2006-04-19 11:30:00,5.95,5.97,5.95,5.96,199200.0,3.7906,3.8034,3.7906,3.797,199200.0
2006-04-19 12:00:00,5.95,5.96,5.95,5.95,111200.0,3.7906,3.797,3.7906,3.7906,111200.0
2006-04-19 12:30:00,5.95,5.96,5.94,5.95,484800.0,3.7906,3.797,3.7843,3.7906,484800.0
2006-04-19 13:00:00,5.95,5.95,5.92,5.92,176000.0,3.7906,3.7906,3.7715,3.7715,176000.0
2006-04-19 13:30:00,5.92,5.93,5.91,5.93,120000.0,3.7715,3.7779,3.7652,3.7779,120000.0
2006-04-19 14:00:00,5.93,5.94,5.91,5.93,142400.0,3.7779,3.7843,3.7652,3.7779,142400.0
2006-04-19 14:30:00,5.93,5.97,5.92,5.96,371200.0,3.7779,3.8034,3.7715,3.797,371200.0
2006-04-19 15:00:00,5.96,5.97,5.95,5.96,888800.0,3.797,3.8034,3.7906,3.797,888800.0
2006-04-19 15:30:00,5.96,5.99,5.96,5.99,684000.0,3.797,3.8161,3.797,3.8161,684000.0
2006-04-20 09:30:00,6.0,6.04,5.97,6.02,362400.0,3.8225,3.848,3.8034,3.8352,362400.0
2006-04-20 10:00:00,6.02,6.08,6.02,6.05,483200.0,3.8352,3.8735,3.8352,3.8544,483200.0
2006-04-20 10:30:00,6.05,6.06,6.0,6.01,249600.0,3.8544,3.8607,3.8225,3.8289,249600.0
2006-04-20 11:00:00,6.01,6.03,5.99,6.02,291200.0,3.8289,3.8416,3.8161,3.8352,291200.0
2006-04-20 11:30:00,6.02,6.05,6.02,6.04,201600.0,3.8352,3.8544,3.8352,3.848,201600.0
2006-04-20 12:00:00,6.04,6.04,6.0,6.0,213600.0,3.848,3.848,3.8225,3.8225,213600.0
2006-04-20 12:30:00,6.0,6.01,6.0,6.0,116800.0,3.8225,3.8289,3.8225,3.8225,116800.0
2006-04-20 13:00:00,6.01,6.03,6.0,6.02,177600.0,3.8289,3.8416,3.8225,3.8352,177600.0
2006-04-20 13:30:00,6.02,6.06,6.02,6.04,325600.0,3.8352,3.8607,3.8352,3.848,325600.0
2006-04-20 14:00:00,6.03,6.04,6.03,6.04,264000.0,3.8416,3.848,3.8416,3.848,264000.0
2006-04-20 14:30:00,6.04,6.04,6.02,6.04,217600.0,3.848,3.848,3.8352,3.848,217600.0
2006-04-20 15:00:00,6.04,6.04,6.01,6.02,465600.0,3.848,3.848,3.8289,3.8352,465600.0
2006-04-20 15:30:00,6.02,6.02,5.99,6.0,538400.0,3.8352,3.8352,3.8161,3.8225,538400.0
2006-04-21 09:30:00,6.04,6.04,5.96,5.97,903200.0,3.848,3.848,3.797,3.8034,903200.0
2006-04-21 10:00:00,5.97,6.01,5.96,5.98,288000.0,3.8034,3.8289,3.797,3.8098,288000.0
2006-04-21 10:30:00,5.98,5.98,5.96,5.97,129600.0,3.8098,3.8098,3.797,3.8034,129600.0
2006-04-21 11:00:00,5.98,5.99,5.95,5.96,187200.0,3.8098,3.8161,3.7906,3.797,187200.0
2006-04-21 11:30:00,5.96,5.98,5.95,5.97,189600.0,3.797,3.8098,3.7906,3.8034,189600.0
2006-04-21 12:00:00,5.97,5.98,5.96,5.97,139200.0,3.8034,3.8098,3.797,3.8034,139200.0
2006-04-21 12:30:00,5.97,5.97,5.96,5.96,100000.0,3.8034,3.8034,3.797,3.797,100000.0
2006-04-21 13:00:00,5.96,5.96,5.96,5.96,110400.0,3.797,3.797,3.797,3.797,110400.0
2006-04-21 13:30:00,5.96,5.97,5.96,5.96,83200.0,3.797,3.8034,3.797,3.797,83200.0
2006-04-21 14:00:00,5.96,5.96,5.87,5.87,301600.0,3.797,3.797,3.7397,3.7397,301600.0
2006-04-21 14:30:00,5.87,5.87,5.81,5.83,424000.0,3.7397,3.7397,3.7015,3.7142,424000.0
2006-04-21 15:00:00,5.83,5.84,5.82,5.83,321600.0,3.7142,3.7206,3.7078,3.7142,321600.0
2006-04-21 15:30:00,5.84,5.89,5.84,5.89,543200.0,3.7206,3.7524,3.7206,3.7524,543200.0
2006-04-24 09:30:00,5.9,5.92,5.84,5.87,392000.0,3.7588,3.7715,3.7206,3.7397,392000.0
2006-04-24 10:00:00,5.86,5.91,5.85,5.91,217600.0,3.7333,3.7652,3.7269,3.7652,217600.0
2006-04-24 10:30:00,5.9,5.92,5.87,5.89,247200.0,3.7588,3.7715,3.7397,3.7524,247200.0
2006-04-24 11:00:00,5.89,5.93,5.89,5.92,307200.0,3.7524,3.7779,3.7524,3.7715,307200.0
2006-04-24 11:30:00,5.91,5.94,5.91,5.93,160000.0,3.7652,3.7843,3.7652,3.7779,160000.0
2006-04-24 12:00:00,5.93,5.94,5.92,5.94,128800.0,3.7779,3.7843,3.7715,3.7843,128800.0
2006-04-24 12:30:00,5.94,5.95,5.92,5.94,150400.0,3.7843,3.7906,3.7715,3.7843,150400.0
2006-04-24 13:00:00,5.94,5.94,5.91,5.91,116000.0,3.7843,3.7843,3.7652,3.7652,116000.0
2006-04-24 13:30:00,5.92,5.95,5.91,5.94,180000.0,3.7715,3.7906,3.7652,3.7843,180000.0
2006-04-24 14:00:00,5.94,5.95,5.92,5.92,220000.0,3.7843,3.7906,3.7715,3.7715,220000.0
2006-04-24 14:30:00,5.93,5.94,5.91,5.92,265600.0,3.7779,3.7843,3.7652,3.7715,265600.0
2006-04-24 15:00:00,5.92,5.95,5.92,5.94,449600.0,3.7715,3.7906,3.7715,3.7843,449600.0
2006-04-24 15:30:00,5.94,5.96,5.93,5.94,601600.0,3.7843,3.797,3.7779,3.7843,601600.0
2006-04-25 09:30:00,5.94,5.98,5.94,5.98,554400.0,3.7843,3.8098,3.7843,3.8098,554400.0
2006-04-25 10:00:00,5.97,5.98,5.92,5.95,593600.0,3.8034,3.8098,3.7715,3.7906,593600.0
2006-04-25 10:30:00,5.95,5.98,5.93,5.94,496800.0,3.7906,3.8098,3.7779,3.7843,496800.0
2006-04-25 11:00:00,5.93,5.97,5.93,5.95,279200.0,3.7779,3.8034,3.7779,3.7906,279200.0
2006-04-25 11:30:00,5.94,5.95,5.91,5.92,302400.0,3.7843,3.7906,3.7652,3.7715,302400.0
2006-04-25 12:00:00,5.92,5.95,5.89,5.95,241600.0,3.7715,3.7906,3.7524,3.7906,241600.0
2006-04-25 12:30:00,5.94,5.95,5.93,5.94,256000.0,3.7843,3.7906,3.7779,3.7843,256000.0
2006-04-25 13:00:00,5.94,5.94,5.91,5.94,311200.0,3.7843,3.7843,3.7652,3.7843,311200.0
2006-04-25 13:30:00,5.94,5.95,5.93,5.94,398400.0,3.7843,3.7906,3.7779,3.7843,398400.0
2006-04-25 14:00:00,5.94,5.97,5.93,5.96,1394400.0,3.7843,3.8034,3.7779,3.797,1394400.0
2006-04-25 14:30:00,5.96,5.97,5.93,5.93,280800.0,3.797,3.8034,3.7779,3.7779,280800.0
2006-04-25 15:00:00,5.93,5.96,5.93,5.95,617600.0,3.7779,3.797,3.7779,3.7906,617600.0
2006-04-25 15:30:00,5.95,5.96,5.93,5.94,553600.0,3.7906,3.797,3.7779,3.7843,553600.0
2006-04-26 09:30:00,5.97,5.99,5.94,5.98,181600.0,3.8034,3.8161,3.7843,3.8098,181600.0
2006-04-26 10:00:00,5.98,6.01,5.96,5.97,260800.0,3.8098,3.8289,3.797,3.8034,260800.0
2006-04-26 10:30:00,5.97,5.99,5.94,5.96,322400.0,3.8034,3.8161,3.7843,3.797,322400.0
2006-04-26 11:00:00,5.96,5.98,5.92,5.93,288800.0,3.797,3.8098,3.7715,3.7779,288800.0
2006-04-26 11:30:00,5.92,5.93,5.91,5.92,269600.0,3.7715,3.7779,3.7652,3.7715,269600.0
2006-04-26 12:00:00,5.92,5.93,5.91,5.92,286400.0,3.7715,3.7779,3.7652,3.7715,286400.0
2006-04-26 12:30:00,5.91,5.93,5.89,5.9,301600.0,3.7652,3.7779,3.7524,3.7588,301600.0
2006-04-26 13:00:00,5.9,5.92,5.89,5.9,245600.0,3.7588,3.7715,3.7524,3.7588,245600.0
2006-04-26 13:30:00,5.89,5.93,5.89,5.93,229600.0,3.7524,3.7779,3.7524,3.7779,229600.0
2006-04-26 14:00:00,5.93,5.94,5.89,5.89,162400.0,3.7779,3.7843,3.7524,3.7524,162400.0
2006-04-26 14:30:00,5.9,5.9,5.88,5.88,232000.0,3.7588,3.7588,3.746,3.746,232000.0
2006-04-26 15:00:00,5.88,5.89,5.86,5.87,326400.0,3.746,3.7524,3.7333,3.7397,326400.0
2006-04-26 15:30:00,5.87,5.89,5.86,5.87,480800.0,3.7397,3.7524,3.7333,3.7397,480800.0
2006-04-27 09:30:00,5.84,5.85,5.79,5.83,371200.0,3.7206,3.7269,3.6887,3.7142,371200.0
2006-04-27 10:00:00,5.83,5.97,5.83,5.91,603200.0,3.7142,3.8034,3.7142,3.7652,603200.0
2006-04-27 10:30:00,5.91,5.93,5.85,5.92,387200.0,3.7652,3.7779,3.7269,3.7715,387200.0
2006-04-27 11:00:00,5.91,6.01,5.91,6.0,612000.0,3.7652,3.8289,3.7652,3.8225,612000.0
2006-04-27 11:30:00,6.0,6.0,5.94,5.98,207200.0,3.8225,3.8225,3.7843,3.8098,207200.0
2006-04-27 12:00:00,5.98,6.04,5.98,6.03,392800.0,3.8098,3.848,3.8098,3.8416,392800.0
2006-04-27 12:30:00,6.03,6.03,5.99,6.0,160800.0,3.8416,3.8416,3.8161,3.8225,160800.0
2006-04-27 13:00:00,6.01,6.01,5.97,5.98,136000.0,3.8289,3.8289,3.8034,3.8098,136000.0
2006-04-27 13:30:00,5.98,5.98,5.94,5.94,195200.0,3.8098,3.8098,3.7843,3.7843,195200.0
2006-04-27 14:00:00,5.95,5.95,5.91,5.93,176000.0,3.7906,3.7906,3.7652,3.7779,176000.0
2006-04-27 14:30:00,5.93,5.95,5.92,5.95,260800.0,3.7779,3.7906,3.7715,3.7906,260800.0
2006-04-27 15:00:00,5.95,5.96,5.91,5.92,202400.0,3.7906,3.797,3.7652,3.7715,202400.0
2006-04-27 15:30:00,5.91,5.92,5.88,5.88,544800.0,3.7652,3.7715,3.746,3.746,544800.0
2006-04-28 09:30:00,5.94,5.94,5.85,5.85,438400.0,3.7843,3.7843,3.7269,3.7269,438400.0
2006-04-28 10:00:00,5.85,5.91,5.85,5.89,452000.0,3.7269,3.7652,3.7269,3.7524,452000.0
2006-04-28 10:30:00,5.89,5.89,5.84,5.85,271200.0,3.7524,3.7524,3.7206,3.7269,271200.0
2006-04-28 11:00:00,5.85,5.88,5.84,5.87,196800.0,3.7269,3.746,3.7206,3.7397,196800.0
2006-04-28 11:30:00,5.87,5.89,5.86,5.88,184800.0,3.7397,3.7524,3.7333,3.746,184800.0
2006-04-28 12:00:00,5.88,5.88,5.86,5.86,97600.0,3.746,3.746,3.7333,3.7333,97600.0
2006-04-28 12:30:00,5.87,5.87,5.85,5.87,160800.0,3.7397,3.7397,3.7269,3.7397,160800.0
2006-04-28 13:00:00,5.87,5.88,5.85,5.87,330400.0,3.7397,3.746,3.7269,3.7397,330400.0
2006-04-28 13:30:00,5.86,5.88,5.86,5.87,228000.0,3.7333,3.746,3.7333,3.7397,228000.0
2006-04-28 14:00:00,5.87,5.88,5.86,5.87,218400.0,3.7397,3.746,3.7333,3.7397,218400.0
2006-04-28 14:30:00,5.87,5.87,5.85,5.86,440800.0,3.7397,3.7397,3.7269,3.7333,440800.0
2006-04-28 15:00:00,5.86,5.87,5.85,5.86,271200.0,3.7333,3.7397,3.7269,3.7333,271200.0
2006-04-28 15:30:00,5.86,5.87,5.84,5.85,425600.0,3.7333,3.7397,3.7206,3.7269,425600.0
2006-05-01 09:30:00,5.85,5.9,5.85,5.85,271200.0,3.7269,3.7588,3.7269,3.7269,271200.0
2006-05-01 10:00:00,5.85,5.85,5.8,5.82,724800.0,3.7269,3.7269,3.6951,3.7078,724800.0
2006-05-01 10:30:00,5.82,5.82,5.75,5.77,789600.0,3.7078,3.7078,3.6632,3.676,789600.0
2006-05-01 11:00:00,5.78,5.78,5.75,5.75,520800.0,3.6823,3.6823,3.6632,3.6632,520800.0
2006-05-01 11:30:00,5.75,5.78,5.75,5.77,264000.0,3.6632,3.6823,3.6632,3.676,264000.0
2006-05-01 12:00:00,5.77,5.77,5.76,5.76,211200.0,3.676,3.676,3.6696,3.6696,211200.0
2006-05-01 12:30:00,5.76,5.78,5.76,5.77,208800.0,3.6696,3.6823,3.6696,3.676,208800.0
2006-05-01 13:00:00,5.77,5.78,5.76,5.78,428000.0,3.676,3.6823,3.6696,3.6823,428000.0
2006-05-01 13:30:00,5.78,5.78,5.77,5.77,283200.0,3.6823,3.6823,3.676,3.676,283200.0
2006-05-01 14:00:00,5.77,5.78,5.77,5.78,352800.0,3.676,3.6823,3.676,3.6823,352800.0
2006-05-01 14:30:00,5.78,5.78,5.78,5.78,320800.0,3.6823,3.6823,3.6823,3.6823,320800.0
2006-05-01 15:00:00,5.78,5.78,5.72,5.73,601600.0,3.6823,3.6823,3.6441,3.6505,601600.0
2006-05-01 15:30:00,5.74,5.74,5.69,5.72,943200.0,3.6569,3.6569,3.625,3.6441,943200.0
2006-05-02 09:30:00,5.71,5.78,5.7,5.75,364800.0,3.6377,3.6823,3.6314,3.6632,364800.0
2006-05-02 10:00:00,5.75,5.84,5.74,5.84,390400.0,3.6632,3.7206,3.6569,3.7206,390400.0
2006-05-02 10:30:00,5.84,5.84,5.79,5.8,335200.0,3.7206,3.7206,3.6887,3.6951,335200.0
2006-05-02 11:00:00,5.8,5.8,5.79,5.8,332000.0,3.6951,3.6951,3.6887,3.6951,332000.0
2006-05-02 11:30:00,5.8,5.8,5.79,5.79,139200.0,3.6951,3.6951,3.6887,3.6887,139200.0
2006-05-02 12:00:00,5.79,5.8,5.79,5.79,123200.0,3.6887,3.6951,3.6887,3.6887,123200.0
2006-05-02 12:30:00,5.79,5.82,5.78,5.8,179200.0,3.6887,3.7078,3.6823,3.6951,179200.0
2006-05-02 13:00:00,5.8,5.8,5.78,5.78,223200.0,3.6951,3.6951,3.6823,3.6823,223200.0
2006-05-02 13:30:00,5.79,5.8,5.78,5.79,272000.0,3.6887,3.6951,3.6823,3.6887,272000.0
2006-05-02 14:00:00,5.79,5.79,5.78,5.78,256800.0,3.6887,3.6887,3.6823,3.6823,256800.0
2006-05-02 14:30:00,5.78,5.79,5.77,5.78,233600.0,3.6823,3.6887,3.676,3.6823,233600.0
2006-05-02 15:00:00,5.77,5.78,5.77,5.78,439200.0,3.676,3.6823,3.676,3.6823,439200.0
2006-05-02 15:30:00,5.78,5.78,5.76,5.76,676800.0,3.6823,3.6823,3.6696,3.6696,676800.0
2006-05-03 09:30:00,5.78,5.8,5.72,5.74,554400.0,3.6823,3.6951,3.6441,3.6569,554400.0
2006-05-03 10:00:00,5.74,5.75,5.71,5.74,378400.0,3.6569,3.6632,3.6377,3.6569,378400.0
2006-05-03 10:30:00,5.74,5.75,5.7,5.73,455200.0,3.6569,3.6632,3.6314,3.6505,455200.0
2006-05-03 11:00:00,5.73,5.76,5.73,5.76,555200.0,3.6505,3.6696,3.6505,3.6696,555200.0
2006-05-03 11:30:00,5.76,5.78,5.75,5.76,235200.0,3.6696,3.6823,3.6632,3.6696,235200.0
2006-05-03 12:00:00,5.76,5.78,5.76,5.77,666400.0,3.6696,3.6823,3.6696,3.676,666400.0
2006-05-03 12:30:00,5.77,5.78,5.77,5.78,260000.0,3.676,3.6823,3.676,3.6823,260000.0
2006-05-03 13:00:00,5.77,5.78,5.76,5.77,231200.0,3.676,3.6823,3.6696,3.676,231200.0
2006-05-03 13:30:00,5.77,5.78,5.75,5.77,263200.0,3.676,3.6823,3.6632,3.676,263200.0
2006-05-03 14:00:00,5.77,5.78,5.75,5.78,268000.0,3.676,3.6823,3.6632,3.6823,268000.0
2006-05-03 14:30:00,5.78,5.78,5.76,5.77,217600.0,3.6823,3.6823,3.6696,3.676,217600.0
2006-05-03 15:00:00,5.77,5.78,5.75,5.76,259200.0,3.676,3.6823,3.6632,3.6696,259200.0
2006-05-03 15:30:00,5.76,5.78,5.76,5.77,597600.0,3.6696,3.6823,3.6696,3.676,597600.0
2006-05-04 09:30:00,5.76,5.88,5.76,5.83,554400.0,3.6696,3.746,3.6696,3.7142,554400.0
2006-05-04 10:00:00,5.83,5.85,5.79,5.81,352800.0,3.7142,3.7269,3.6887,3.7015,352800.0
2006-05-04 10:30:00,5.81,5.82,5.79,5.79,158400.0,3.7015,3.7078,3.6887,3.6887,158400.0
2006-05-04 11:00:00,5.8,5.83,5.8,5.83,352000.0,3.6951,3.7142,3.6951,3.7142,352000.0
2006-05-04 11:30:00,5.82,5.84,5.82,5.84,209600.0,3.7078,3.7206,3.7078,3.7206,209600.0
2006-05-04 12:00:00,5.83,5.83,5.82,5.82,192000.0,3.7142,3.7142,3.7078,3.7078,192000.0
2006-05-04 12:30:00,5.82,5.82,5.8,5.81,180000.0,3.7078,3.7078,3.6951,3.7015,180000.0
2006-05-04 13:00:00,5.81,5.82,5.81,5.82,192000.0,3.7015,3.7078,3.7015,3.7078,192000.0
2006-05-04 13:30:00,5.81,5.84,5.81,5.84,330400.0,3.7015,3.7206,3.7015,3.7206,330400.0
2006-05-04 14:00:00,5.84,5.85,5.83,5.85,172800.0,3.7206,3.7269,3.7142,3.7269,172800.0
2006-05-04 14:30:00,5.85,5.85,5.83,5.85,308000.0,3.7269,3.7269,3.7142,3.7269,308000.0
2006-05-04 15:00:00,5.85,5.86,5.85,5.85,717600.0,3.7269,3.7333,3.7269,3.7269,717600.0
2006-05-04 15:30:00,5.85,5.85,5.84,5.84,618400.0,3.7269,3.7269,3.7206,3.7206,618400.0
2006-05-05 09:30:00,5.88,5.9,5.84,5.84,496800.0,3.746,3.7588,3.7206,3.7206,496800.0
2006-05-05 10:00:00,5.84,5.88,5.81,5.86,322400.0,3.7206,3.746,3.7015,3.7333,322400.0
2006-05-05 10:30:00,5.87,5.88,5.86,5.88,149600.0,3.7397,3.746,3.7333,3.746,149600.0
2006-05-05 11:00:00,5.88,5.89,5.86,5.87,258400.0,3.746,3.7524,3.7333,3.7397,258400.0
2006-05-05 11:30:00,5.88,5.89,5.86,5.87,368800.0,3.746,3.7524,3.7333,3.7397,368800.0
2006-05-05 12:00:00,5.87,5.89,5.87,5.88,549600.0,3.7397,3.7524,3.7397,3.746,549600.0
2006-05-05 12:30:00,5.88,5.9,5.88,5.88,319200.0,3.746,3.7588,3.746,3.746,319200.0
2006-05-05 13:00:00,5.88,5.9,5.88,5.89,276000.0,3.746,3.7588,3.746,3.7524,276000.0
2006-05-05 13:30:00,5.89,5.91,5.89,5.91,193600.0,3.7524,3.7652,3.7524,3.7652,193600.0
2006-05-05 14:00:00,5.91,5.91,5.89,5.9,308000.0,3.7652,3.7652,3.7524,3.7588,308000.0
2006-05-05 14:30:00,5.9,5.91,5.89,5.89,189600.0,3.7588,3.7652,3.7524,3.7524,189600.0
2006-05-05 15:00:00,5.89,5.9,5.89,5.89,241600.0,3.7524,3.7588,3.7524,3.7524,241600.0
2006-05-05 15:30:00,5.89,5.9,5.88,5.9,301600.0,3.7524,3.7588,3.746,3.7588,301600.0
2006-05-08 09:30:00,5.9,6.1,5.85,6.09,1261600.0,3.7588,3.8862,3.7269,3.8798,1261600.0
2006-05-08 10:00:00,6.08,6.1,6.08,6.09,520800.0,3.8735,3.8862,3.8735,3.8798,520800.0
2006-05-08 10:30:00,6.09,6.1,6.03,6.03,408800.0,3.8798,3.8862,3.8416,3.8416,408800.0
2006-05-08 11:00:00,6.04,6.07,6.03,6.04,407200.0,3.848,3.8671,3.8416,3.848,407200.0
2006-05-08 11:30:00,6.04,6.05,6.03,6.04,217600.0,3.848,3.8544,3.8416,3.848,217600.0
2006-05-08 12:00:00,6.04,6.06,6.04,6.05,229600.0,3.848,3.8607,3.848,3.8544,229600.0
2006-05-08 12:30:00,6.05,6.05,6.03,6.04,372800.0,3.8544,3.8544,3.8416,3.848,372800.0
2006-05-08 13:00:00,6.04,6.08,6.02,6.06,591200.0,3.848,3.8735,3.8352,3.8607,591200.0
2006-05-08 13:30:00,6.07,6.08,6.06,6.08,204800.0,3.8671,3.8735,3.8607,3.8735,204800.0
2006-05-08 14:00:00,6.08,6.09,6.07,6.07,238400.0,3.8735,3.8798,3.8671,3.8671,238400.0
2006-05-08 14:30:00,6.07,6.09,6.06,6.07,332800.0,3.8671,3.8798,3.8607,3.8671,332800.0
2006-05-08 15:00:00,6.07,6.07,6.04,6.05,483200.0,3.8671,3.8671,3.848,3.8544,483200.0
2006-05-08 15:30:00,6.05,6.07,6.05,6.05,724800.0,3.8544,3.8671,3.8544,3.8544,724800.0
2006-05-09 09:30:00,6.08,6.12,6.06,6.09,644800.0,3.8735,3.8989,3.8607,3.8798,644800.0
2006-05-09 10:00:00,6.09,6.09,6.04,6.06,285600.0,3.8798,3.8798,3.848,3.8607,285600.0
2006-05-09 10:30:00,6.06,6.08,6.06,6.06,165600.0,3.8607,3.8735,3.8607,3.8607,165600.0
2006-05-09 11:00:00,6.06,6.06,6.04,6.04,278400.0,3.8607,3.8607,3.848,3.848,278400.0
2006-05-09 11:30:00,6.05,6.06,6.04,6.06,180000.0,3.8544,3.8607,3.848,3.8607,180000.0
2006-05-09 12:00:00,6.06,6.08,6.05,6.08,144000.0,3.8607,3.8735,3.8544,3.8735,144000.0
2006-05-09 12:30:00,6.08,6.1,6.08,6.08,245600.0,3.8735,3.8862,3.8735,3.8735,245600.0
2006-05-09 13:00:00,6.08,6.11,6.08,6.1,104000.0,3.8735,3.8926,3.8735,3.8862,104000.0
2006-05-09 13:30:00,6.1,6.11,6.1,6.11,240800.0,3.8862,3.8926,3.8862,3.8926,240800.0
2006-05-09 14:00:00,6.11,6.14,6.11,6.14,382400.0,3.8926,3.9117,3.8926,3.9117,382400.0
2006-05-09 14:30:00,6.14,6.14,6.12,6.12,300800.0,3.9117,3.9117,3.8989,3.8989,300800.0
2006-05-09 15:00:00,6.12,6.13,6.12,6.12,467200.0,3.8989,3.9053,3.8989,3.8989,467200.0
2006-05-09 15:30:00,6.13,6.13,6.1,6.11,496000.0,3.9053,3.9053,3.8862,3.8926,496000.0
2006-05-10 09:30:00,6.13,6.13,6.06,6.13,461600.0,3.9053,3.9053,3.8607,3.9053,461600.0
2006-05-10 10:00:00,6.13,6.13,6.11,6.13,284800.0,3.9053,3.9053,3.8926,3.9053,284800.0
2006-05-10 10:30:00,6.13,6.17,6.13,6.13,369600.0,3.9053,3.9308,3.9053,3.9053,369600.0
2006-05-10 11:00:00,6.13,6.14,6.12,6.13,334400.0,3.9053,3.9117,3.8989,3.9053,334400.0
2006-05-10 11:30:00,6.13,6.15,6.13,6.15,180800.0,3.9053,3.9181,3.9053,3.9181,180800.0
2006-05-10 12:00:00,6.15,6.15,6.13,6.14,189600.0,3.9181,3.9181,3.9053,3.9117,189600.0
2006-05-10 12:30:00,6.14,6.15,6.14,6.14,144000.0,3.9117,3.9181,3.9117,3.9117,144000.0
2006-05-10 13:00:00,6.14,6.14,6.13,6.14,156000.0,3.9117,3.9117,3.9053,3.9117,156000.0
2006-05-10 13:30:00,6.14,6.14,6.09,6.1,200800.0,3.9117,3.9117,3.8798,3.8862,200800.0
2006-05-10 14:00:00,6.1,6.12,6.06,6.07,436800.0,3.8862,3.8989,3.8607,3.8671,436800.0
2006-05-10 14:30:00,6.09,6.09,6.03,6.07,774400.0,3.8798,3.8798,3.8416,3.8671,774400.0
2006-05-10 15:00:00,6.06,6.07,6.05,6.05,384000.0,3.8607,3.8671,3.8544,3.8544,384000.0
2006-05-10 15:30:00,6.05,6.07,6.03,6.06,616800.0,3.8544,3.8671,3.8416,3.8607,616800.0
2006-05-11 09:30:00,6.04,6.07,6.0,6.0,552000.0,3.848,3.8671,3.8225,3.8225,552000.0
2006-05-11 10:00:00,6.0,6.01,5.97,6.0,320800.0,3.8225,3.8289,3.8034,3.8225,320800.0
2006-05-11 10:30:00,6.0,6.0,5.95,5.98,294400.0,3.8225,3.8225,3.7906,3.8098,294400.0
2006-05-11 11:00:00,5.97,6.01,5.94,5.95,263200.0,3.8034,3.8289,3.7843,3.7906,263200.0
2006-05-11 11:30:00,5.95,5.97,5.93,5.93,171200.0,3.7906,3.8034,3.7779,3.7779,171200.0
2006-05-11 12:00:00,5.93,5.94,5.92,5.93,311200.0,3.7779,3.7843,3.7715,3.7779,311200.0
2006-05-11 12:30:00,5.94,5.97,5.93,5.96,112800.0,3.7843,3.8034,3.7779,3.797,112800.0
2006-05-11 13:00:00,5.97,5.97,5.93,5.94,105600.0,3.8034,3.8034,3.7779,3.7843,105600.0
2006-05-11 13:30:00,5.94,5.97,5.94,5.97,184000.0,3.7843,3.8034,3.7843,3.8034,184000.0
2006-05-11 14:00:00,5.97,6.01,5.97,6.01,155200.0,3.8034,3.8289,3.8034,3.8289,155200.0
2006-05-11 14:30:00,6.01,6.01,5.94,5.94,195200.0,3.8289,3.8289,3.7843,3.7843,195200.0
2006-05-11 15:00:00,5.94,5.99,5.93,5.96,283200.0,3.7843,3.8161,3.7779,3.797,283200.0
2006-05-11 15:30:00,5.96,5.99,5.96,5.96,527200.0,3.797,3.8161,3.797,3.797,527200.0
2006-05-12 09:30:00,5.95,5.95,5.88,5.94,400000.0,3.7906,3.7906,3.746,3.7843,400000.0
2006-05-12 10:00:00,5.93,5.94,5.84,5.87,449600.0,3.7779,3.7843,3.7206,3.7397,449600.0
2006-05-12 10:30:00,5.86,5.86,5.81,5.84,230400.0,3.7333,3.7333,3.7015,3.7206,230400.0
2006-05-12 11:00:00,5.85,5.9,5.83,5.87,263200.0,3.7269,3.7588,3.7142,3.7397,263200.0
2006-05-12 11:30:00,5.87,5.87,5.83,5.85,244800.0,3.7397,3.7397,3.7142,3.7269,244800.0
2006-05-12 12:00:00,5.85,5.89,5.85,5.86,169600.0,3.7269,3.7524,3.7269,3.7333,169600.0
2006-05-12 12:30:00,5.86,5.86,5.82,5.84,326400.0,3.7333,3.7333,3.7078,3.7206,326400.0
2006-05-12 13:00:00,5.84,5.86,5.84,5.85,213600.0,3.7206,3.7333,3.7206,3.7269,213600.0
2006-05-12 13:30:00,5.85,5.87,5.83,5.83,251200.0,3.7269,3.7397,3.7142,3.7142,251200.0
2006-05-12 14:00:00,5.83,5.84,5.82,5.83,463200.0,3.7142,3.7206,3.7078,3.7142,463200.0
2006-05-12 14:30:00,5.83,5.83,5.82,5.83,366400.0,3.7142,3.7142,3.7078,3.7142,366400.0
2006-05-12 15:00:00,5.83,5.84,5.83,5.84,448800.0,3.7142,3.7206,3.7142,3.7206,448800.0
2006-05-12 15:30:00,5.84,5.84,5.83,5.84,684800.0,3.7206,3.7206,3.7142,3.7206,684800.0
2006-05-15 09:30:00,5.78,5.82,5.73,5.73,669600.0,3.6823,3.7078,3.6505,3.6505,669600.0
2006-05-15 10:00:00,5.73,5.76,5.66,5.7,697600.0,3.6505,3.6696,3.6059,3.6314,697600.0
2006-05-15 10:30:00,5.7,5.72,5.67,5.68,392000.0,3.6314,3.6441,3.6123,3.6186,392000.0
2006-05-15 11:00:00,5.68,5.74,5.68,5.72,277600.0,3.6186,3.6569,3.6186,3.6441,277600.0
2006-05-15 11:30:00,5.72,5.73,5.7,5.73,188800.0,3.6441,3.6505,3.6314,3.6505,188800.0
2006-05-15 12:00:00,5.73,5.73,5.7,5.72,96000.0,3.6505,3.6505,3.6314,3.6441,96000.0
2006-05-15 12:30:00,5.72,5.73,5.71,5.73,105600.0,3.6441,3.6505,3.6377,3.6505,105600.0
2006-05-15 13:00:00,5.73,5.73,5.71,5.71,152000.0,3.6505,3.6505,3.6377,3.6377,152000.0
2006-05-15 13:30:00,5.71,5.71,5.66,5.67,321600.0,3.6377,3.6377,3.6059,3.6123,321600.0
2006-05-15 14:00:00,5.67,5.68,5.64,5.67,412000.0,3.6123,3.6186,3.5931,3.6123,412000.0
2006-05-15 14:30:00,5.67,5.67,5.63,5.63,820000.0,3.6123,3.6123,3.5868,3.5868,820000.0
2006-05-15 15:00:00,5.63,5.66,5.63,5.65,650400.0,3.5868,3.6059,3.5868,3.5995,650400.0
2006-05-15 15:30:00,5.65,5.66,5.64,5.64,1327200.0,3.5995,3.6059,3.5931,3.5931,1327200.0
2006-05-16 09:30:00,5.63,5.63,5.55,5.6,932000.0,3.5868,3.5868,3.5358,3.5677,932000.0
2006-05-16 10:00:00,5.61,5.64,5.59,5.64,442400.0,3.574,3.5931,3.5613,3.5931,442400.0
2006-05-16 10:30:00,5.63,5.65,5.62,5.63,600000.0,3.5868,3.5995,3.5804,3.5868,600000.0
2006-05-16 11:00:00,5.62,5.63,5.6,5.61,404000.0,3.5804,3.5868,3.5677,3.574,404000.0
2006-05-16 11:30:00,5.61,5.61,5.57,5.61,367200.0,3.574,3.574,3.5486,3.574,367200.0
2006-05-16 12:00:00,5.61,5.61,5.6,5.61,792800.0,3.574,3.574,3.5677,3.574,792800.0
2006-05-16 12:30:00,5.61,5.63,5.61,5.61,498400.0,3.574,3.5868,3.574,3.574,498400.0
2006-05-16 13:00:00,5.61,5.63,5.61,5.62,541600.0,3.574,3.5868,3.574,3.5804,541600.0
2006-05-16 13:30:00,5.62,5.64,5.62,5.62,420800.0,3.5804,3.5931,3.5804,3.5804,420800.0
2006-05-16 14:00:00,5.62,5.63,5.61,5.62,412000.0,3.5804,3.5868,3.574,3.5804,412000.0
2006-05-16 14:30:00,5.62,5.62,5.62,5.62,348000.0,3.5804,3.5804,3.5804,3.5804,348000.0
2006-05-16 15:00:00,5.62,5.63,5.62,5.63,609600.0,3.5804,3.5868,3.5804,3.5868,609600.0
2006-05-16 15:30:00,5.63,5.64,5.6,5.61,1262400.0,3.5868,3.5931,3.5677,3.574,1262400.0
2006-05-17 09:30:00,5.59,5.6,5.54,5.55,901600.0,3.5613,3.5677,3.5294,3.5358,901600.0
2006-05-17 10:00:00,5.55,5.56,5.52,5.52,722400.0,3.5358,3.5422,3.5167,3.5167,722400.0
2006-05-17 10:30:00,5.52,5.53,5.49,5.49,750400.0,3.5167,3.5231,3.4976,3.4976,750400.0
2006-05-17 11:00:00,5.5,5.51,5.44,5.44,1216800.0,3.504,3.5103,3.4657,3.4657,1216800.0
2006-05-17 11:30:00,5.44,5.47,5.43,5.47,501600.0,3.4657,3.4848,3.4594,3.4848,501600.0
2006-05-17 12:00:00,5.47,5.51,5.44,5.48,465600.0,3.4848,3.5103,3.4657,3.4912,465600.0
2006-05-17 12:30:00,5.48,5.51,5.48,5.5,156800.0,3.4912,3.5103,3.4912,3.504,156800.0
2006-05-17 13:00:00,5.5,5.51,5.46,5.46,151200.0,3.504,3.5103,3.4785,3.4785,151200.0
2006-05-17 13:30:00,5.46,5.52,5.46,5.51,238400.0,3.4785,3.5167,3.4785,3.5103,238400.0
2006-05-17 14:00:00,5.51,5.51,5.46,5.49,211200.0,3.5103,3.5103,3.4785,3.4976,211200.0
2006-05-17 14:30:00,5.49,5.5,5.47,5.48,385600.0,3.4976,3.504,3.4848,3.4912,385600.0
2006-05-17 15:00:00,5.48,5.5,5.46,5.47,667200.0,3.4912,3.504,3.4785,3.4848,667200.0
2006-05-17 15:30:00,5.47,5.49,5.45,5.45,1405600.0,3.4848,3.4976,3.4721,3.4721,1405600.0
2006-05-18 09:30:00,5.46,5.5,5.38,5.47,504000.0,3.4785,3.504,3.4275,3.4848,504000.0
2006-05-18 10:00:00,5.47,5.5,5.46,5.49,277600.0,3.4848,3.504,3.4785,3.4976,277600.0
2006-05-18 10:30:00,5.49,5.5,5.48,5.48,314400.0,3.4976,3.504,3.4912,3.4912,314400.0
2006-05-18 11:00:00,5.49,5.49,5.45,5.47,404800.0,3.4976,3.4976,3.4721,3.4848,404800.0
2006-05-18 11:30:00,5.47,5.48,5.44,5.46,500000.0,3.4848,3.4912,3.4657,3.4785,500000.0
2006-05-18 12:00:00,5.46,5.48,5.43,5.44,380000.0,3.4785,3.4912,3.4594,3.4657,380000.0
2006-05-18 12:30:00,5.43,5.43,5.42,5.42,285600.0,3.4594,3.4594,3.453,3.453,285600.0
2006-05-18 13:00:00,5.42,5.42,5.4,5.41,318400.0,3.453,3.453,3.4402,3.4466,318400.0
2006-05-18 13:30:00,5.41,5.42,5.4,5.42,416800.0,3.4466,3.453,3.4402,3.453,416800.0
2006-05-18 14:00:00,5.42,5.43,5.41,5.41,235200.0,3.453,3.4594,3.4466,3.4466,235200.0
2006-05-18 14:30:00,5.41,5.43,5.41,5.42,268000.0,3.4466,3.4594,3.4466,3.453,268000.0
2006-05-18 15:00:00,5.42,5.44,5.37,5.38,807200.0,3.453,3.4657,3.4211,3.4275,807200.0
2006-05-18 15:30:00,5.38,5.39,5.34,5.38,1638400.0,3.4275,3.4339,3.402,3.4275,1638400.0
2006-05-19 09:30:00,5.35,5.43,5.33,5.41,3425600.0,3.4084,3.4594,3.3957,3.4466,3425600.0
2006-05-19 10:00:00,5.41,5.44,5.38,5.38,327200.0,3.4466,3.4657,3.4275,3.4275,327200.0
2006-05-19 10:30:00,5.39,5.44,5.39,5.41,305600.0,3.4339,3.4657,3.4339,3.4466,305600.0
2006-05-19 11:00:00,5.42,5.42,5.35,5.41,567200.0,3.453,3.453,3.4084,3.4466,567200.0
2006-05-19 11:30:00,5.41,5.43,5.37,5.39,409600.0,3.4466,3.4594,3.4211,3.4339,409600.0
2006-05-19 12:00:00,5.4,5.47,5.39,5.43,440000.0,3.4402,3.4848,3.4339,3.4594,440000.0
2006-05-19 12:30:00,5.44,5.51,5.43,5.5,526400.0,3.4657,3.5103,3.4594,3.504,526400.0
2006-05-19 13:00:00,5.5,5.51,5.47,5.5,290400.0,3.504,3.5103,3.4848,3.504,290400.0
2006-05-19 13:30:00,5.5,5.52,5.5,5.51,433600.0,3.504,3.5167,3.504,3.5103,433600.0
2006-05-19 14:00:00,5.5,5.51,5.46,5.47,532000.0,3.504,3.5103,3.4785,3.4848,532000.0
2006-05-19 14:30:00,5.47,5.47,5.41,5.42,620800.0,3.4848,3.4848,3.4466,3.453,620800.0
2006-05-19 15:00:00,5.42,5.46,5.39,5.44,908800.0,3.453,3.4785,3.4339,3.4657,908800.0
2006-05-19 15:30:00,5.44,5.45,5.4,5.41,1471200.0,3.4657,3.4721,3.4402,3.4466,1471200.0
2006-05-22 09:30:00,5.38,5.44,5.33,5.39,467200.0,3.4275,3.4657,3.3957,3.4339,467200.0
2006-05-22 10:00:00,5.39,5.39,5.34,5.38,339200.0,3.4339,3.4339,3.402,3.4275,339200.0
2006-05-22 10:30:00,5.38,5.4,5.34,5.37,289600.0,3.4275,3.4402,3.402,3.4211,289600.0
2006-05-22 11:00:00,5.36,5.38,5.34,5.36,367200.0,3.4148,3.4275,3.402,3.4148,367200.0
2006-05-22 11:30:00,5.36,5.4,5.33,5.36,485600.0,3.4148,3.4402,3.3957,3.4148,485600.0
2006-05-22 12:00:00,5.37,5.41,5.34,5.35,339200.0,3.4211,3.4466,3.402,3.4084,339200.0
2006-05-22 12:30:00,5.35,5.35,5.3,5.31,665600.0,3.4084,3.4084,3.3765,3.3829,665600.0
2006-05-22 13:00:00,5.31,5.32,5.3,5.31,637600.0,3.3829,3.3893,3.3765,3.3829,637600.0
2006-05-22 13:30:00,5.32,5.33,5.3,5.33,514400.0,3.3893,3.3957,3.3765,3.3957,514400.0
2006-05-22 14:00:00,5.33,5.37,5.3,5.36,376800.0,3.3957,3.4211,3.3765,3.4148,376800.0
2006-05-22 14:30:00,5.36,5.36,5.31,5.32,359200.0,3.4148,3.4148,3.3829,3.3893,359200.0
2006-05-22 15:00:00,5.32,5.38,5.32,5.38,1070400.0,3.3893,3.4275,3.3893,3.4275,1070400.0
2006-05-22 15:30:00,5.38,5.39,5.34,5.35,1094400.0,3.4275,3.4339,3.402,3.4084,1094400.0
2006-05-23 09:30:00,5.4,5.43,5.33,5.35,1083200.0,3.4402,3.4594,3.3957,3.4084,1083200.0
2006-05-23 10:00:00,5.35,5.37,5.34,5.35,464000.0,3.4084,3.4211,3.402,3.4084,464000.0
2006-05-23 10:30:00,5.35,5.48,5.35,5.44,797600.0,3.4084,3.4912,3.4084,3.4657,797600.0
2006-05-23 11:00:00,5.44,5.44,5.39,5.42,531200.0,3.4657,3.4657,3.4339,3.453,531200.0
2006-05-23 11:30:00,5.42,5.45,5.42,5.43,476800.0,3.453,3.4721,3.453,3.4594,476800.0
2006-05-23 12:00:00,5.43,5.46,5.43,5.45,290400.0,3.4594,3.4785,3.4594,3.4721,290400.0
2006-05-23 12:30:00,5.45,5.45,5.43,5.43,200800.0,3.4721,3.4721,3.4594,3.4594,200800.0
2006-05-23 13:00:00,5.43,5.46,5.43,5.45,133600.0,3.4594,3.4785,3.4594,3.4721,133600.0
2006-05-23 13:30:00,5.45,5.46,5.43,5.44,346400.0,3.4721,3.4785,3.4594,3.4657,346400.0
2006-05-23 14:00:00,5.44,5.46,5.42,5.45,352000.0,3.4657,3.4785,3.453,3.4721,352000.0
2006-05-23 14:30:00,5.45,5.47,5.43,5.45,630400.0,3.4721,3.4848,3.4594,3.4721,630400.0
2006-05-23 15:00:00,5.45,5.46,5.42,5.43,452800.0,3.4721,3.4785,3.453,3.4594,452800.0
2006-05-23 15:30:00,5.43,5.43,5.38,5.38,1720800.0,3.4594,3.4594,3.4275,3.4275,1720800.0
2006-05-24 09:30:00,5.31,5.33,5.28,5.32,1124000.0,3.3829,3.3957,3.3638,3.3893,1124000.0
2006-05-24 10:00:00,5.32,5.38,5.31,5.37,307200.0,3.3893,3.4275,3.3829,3.4211,307200.0
2006-05-24 10:30:00,5.37,5.39,5.35,5.36,453600.0,3.4211,3.4339,3.4084,3.4148,453600.0
2006-05-24 11:00:00,5.36,5.37,5.34,5.34,389600.0,3.4148,3.4211,3.402,3.402,389600.0
2006-05-24 11:30:00,5.35,5.36,5.32,5.36,312800.0,3.4084,3.4148,3.3893,3.4148,312800.0
2006-05-24 12:00:00,5.36,5.4,5.34,5.35,313600.0,3.4148,3.4402,3.402,3.4084,313600.0
2006-05-24 12:30:00,5.35,5.36,5.33,5.35,295200.0,3.4084,3.4148,3.3957,3.4084,295200.0
2006-05-24 13:00:00,5.34,5.37,5.32,5.33,373600.0,3.402,3.4211,3.3893,3.3957,373600.0
2006-05-24 13:30:00,5.34,5.39,5.32,5.38,537600.0,3.402,3.4339,3.3893,3.4275,537600.0
2006-05-24 14:00:00,5.38,5.4,5.32,5.33,566400.0,3.4275,3.4402,3.3893,3.3957,566400.0
2006-05-24 14:30:00,5.33,5.39,5.32,5.38,391200.0,3.3957,3.4339,3.3893,3.4275,391200.0
2006-05-24 15:00:00,5.38,5.39,5.35,5.35,658400.0,3.4275,3.4339,3.4084,3.4084,658400.0
2006-05-24 15:30:00,5.35,5.42,5.35,5.39,1024000.0,3.4084,3.453,3.4084,3.4339,1024000.0
2006-05-25 09:30:00,5.43,5.43,5.32,5.42,360800.0,3.4594,3.4594,3.3893,3.453,360800.0
2006-05-25 10:00:00,5.42,5.42,5.39,5.4,390400.0,3.453,3.453,3.4339,3.4402,390400.0
2006-05-25 10:30:00,5.4,5.41,5.38,5.4,391200.0,3.4402,3.4466,3.4275,3.4402,391200.0
2006-05-25 11:00:00,5.4,5.42,5.4,5.4,525600.0,3.4402,3.453,3.4402,3.4402,525600.0
2006-05-25 11:30:00,5.4,5.46,5.4,5.46,260800.0,3.4402,3.4785,3.4402,3.4785,260800.0
2006-05-25 12:00:00,5.46,5.48,5.43,5.43,284000.0,3.4785,3.4912,3.4594,3.4594,284000.0
2006-05-25 12:30:00,5.42,5.42,5.4,5.4,122400.0,3.453,3.453,3.4402,3.4402,122400.0
2006-05-25 13:00:00,5.4,5.41,5.39,5.39,87200.0,3.4402,3.4466,3.4339,3.4339,87200.0
2006-05-25 13:30:00,5.39,5.41,5.38,5.39,98400.0,3.4339,3.4466,3.4275,3.4339,98400.0
2006-05-25 14:00:00,5.39,5.41,5.38,5.39,334400.0,3.4339,3.4466,3.4275,3.4339,334400.0
2006-05-25 14:30:00,5.39,5.42,5.39,5.42,165600.0,3.4339,3.453,3.4339,3.453,165600.0
2006-05-25 15:00:00,5.42,5.42,5.38,5.41,288000.0,3.453,3.453,3.4275,3.4466,288000.0
2006-05-25 15:30:00,5.41,5.42,5.38,5.4,756000.0,3.4466,3.453,3.4275,3.4402,756000.0
2006-05-26 09:30:00,5.43,5.48,5.38,5.39,336800.0,3.4594,3.4912,3.4275,3.4339,336800.0
2006-05-26 10:00:00,5.39,5.4,5.36,5.38,281600.0,3.4339,3.4402,3.4148,3.4275,281600.0
2006-05-26 10:30:00,5.38,5.38,5.31,5.35,584000.0,3.4275,3.4275,3.3829,3.4084,584000.0
2006-05-26 11:00:00,5.35,5.37,5.35,5.36,348800.0,3.4084,3.4211,3.4084,3.4148,348800.0
2006-05-26 11:30:00,5.36,5.37,5.34,5.36,254400.0,3.4148,3.4211,3.402,3.4148,254400.0
2006-05-26 12:00:00,5.36,5.37,5.35,5.35,233600.0,3.4148,3.4211,3.4084,3.4084,233600.0
2006-05-26 12:30:00,5.35,5.37,5.35,5.37,141600.0,3.4084,3.4211,3.4084,3.4211,141600.0
2006-05-26 13:00:00,5.36,5.36,5.34,5.34,190400.0,3.4148,3.4148,3.402,3.402,190400.0
2006-05-26 13:30:00,5.34,5.36,5.34,5.34,247200.0,3.402,3.4148,3.402,3.402,247200.0
2006-05-26 14:00:00,5.34,5.35,5.33,5.34,302400.0,3.402,3.4084,3.3957,3.402,302400.0
2006-05-26 14:30:00,5.34,5.36,5.34,5.36,367200.0,3.402,3.4148,3.402,3.4148,367200.0
2006-05-26 15:00:00,5.36,5.37,5.35,5.36,239200.0,3.4148,3.4211,3.4084,3.4148,239200.0
2006-05-26 15:30:00,5.36,5.37,5.34,5.37,492800.0,3.4148,3.4211,3.402,3.4211,492800.0
2006-05-30 09:30:00,5.37,5.42,5.31,5.33,376000.0,3.4211,3.453,3.3829,3.3957,376000.0
2006-05-30 10:00:00,5.32,5.4,5.32,5.39,339200.0,3.3893,3.4402,3.3893,3.4339,339200.0
2006-05-30 10:30:00,5.39,5.4,5.38,5.39,199200.0,3.4339,3.4402,3.4275,3.4339,199200.0
2006-05-30 11:00:00,5.39,5.4,5.33,5.33,307200.0,3.4339,3.4402,3.3957,3.3957,307200.0
2006-05-30 11:30:00,5.33,5.37,5.33,5.36,160000.0,3.3957,3.4211,3.3957,3.4148,160000.0
2006-05-30 12:00:00,5.36,5.37,5.34,5.37,106400.0,3.4148,3.4211,3.402,3.4211,106400.0
2006-05-30 12:30:00,5.37,5.37,5.34,5.34,229600.0,3.4211,3.4211,3.402,3.402,229600.0
2006-05-30 13:00:00,5.35,5.35,5.32,5.32,178400.0,3.4084,3.4084,3.3893,3.3893,178400.0
2006-05-30 13:30:00,5.32,5.35,5.32,5.35,182400.0,3.3893,3.4084,3.3893,3.4084,182400.0
2006-05-30 14:00:00,5.35,5.37,5.34,5.36,144000.0,3.4084,3.4211,3.402,3.4148,144000.0
2006-05-30 14:30:00,5.36,5.37,5.33,5.35,120000.0,3.4148,3.4211,3.3957,3.4084,120000.0
2006-05-30 15:00:00,5.35,5.35,5.33,5.34,331200.0,3.4084,3.4084,3.3957,3.402,331200.0
2006-05-30 15:30:00,5.34,5.35,5.31,5.31,596800.0,3.402,3.4084,3.3829,3.3829,596800.0
2006-05-31 09:30:00,5.32,5.38,5.31,5.37,267200.0,3.3893,3.4275,3.3829,3.4211,267200.0
2006-05-31 10:00:00,5.37,5.41,5.36,5.41,324800.0,3.4211,3.4466,3.4148,3.4466,324800.0
2006-05-31 10:30:00,5.41,5.46,5.41,5.45,308800.0,3.4466,3.4785,3.4466,3.4721,308800.0
2006-05-31 11:00:00,5.44,5.44,5.4,5.43,161600.0,3.4657,3.4657,3.4402,3.4594,161600.0
2006-05-31 11:30:00,5.43,5.43,5.4,5.4,88000.0,3.4594,3.4594,3.4402,3.4402,88000.0
2006-05-31 12:00:00,5.4,5.43,5.39,5.43,112000.0,3.4402,3.4594,3.4339,3.4594,112000.0
2006-05-31 12:30:00,5.42,5.43,5.4,5.42,207200.0,3.453,3.4594,3.4402,3.453,207200.0
2006-05-31 13:00:00,5.42,5.42,5.38,5.4,144000.0,3.453,3.453,3.4275,3.4402,144000.0
2006-05-31 13:30:00,5.4,5.4,5.38,5.38,123200.0,3.4402,3.4402,3.4275,3.4275,123200.0
2006-05-31 14:00:00,5.37,5.4,5.34,5.35,498400.0,3.4211,3.4402,3.402,3.4084,498400.0
2006-05-31 14:30:00,5.35,5.39,5.34,5.35,238400.0,3.4084,3.4339,3.402,3.4084,238400.0
2006-05-31 15:00:00,5.35,5.35,5.32,5.35,363200.0,3.4084,3.4084,3.3893,3.4084,363200.0
2006-05-31 15:30:00,5.35,5.37,5.34,5.37,573600.0,3.4084,3.4211,3.402,3.4211,573600.0
2006-06-01 09:30:00,5.33,5.41,5.32,5.39,1129600.0,3.3957,3.4466,3.3893,3.4339,1129600.0
2006-06-01 10:00:00,5.4,5.41,5.37,5.38,260800.0,3.4402,3.4466,3.4211,3.4275,260800.0
2006-06-01 10:30:00,5.39,5.46,5.39,5.42,532000.0,3.4339,3.4785,3.4339,3.453,532000.0
2006-06-01 11:00:00,5.42,5.44,5.4,5.41,269600.0,3.453,3.4657,3.4402,3.4466,269600.0
2006-06-01 11:30:00,5.41,5.44,5.41,5.41,1332800.0,3.4466,3.4657,3.4466,3.4466,1332800.0
2006-06-01 12:00:00,5.41,5.42,5.39,5.42,344800.0,3.4466,3.453,3.4339,3.453,344800.0
2006-06-01 12:30:00,5.42,5.45,5.42,5.43,186400.0,3.453,3.4721,3.453,3.4594,186400.0
2006-06-01 13:00:00,5.43,5.44,5.42,5.43,516000.0,3.4594,3.4657,3.453,3.4594,516000.0
2006-06-01 13:30:00,5.43,5.43,5.42,5.43,149600.0,3.4594,3.4594,3.453,3.4594,149600.0
2006-06-01 14:00:00,5.43,5.43,5.42,5.43,235200.0,3.4594,3.4594,3.453,3.4594,235200.0
2006-06-01 14:30:00,5.43,5.46,5.43,5.46,144800.0,3.4594,3.4785,3.4594,3.4785,144800.0
2006-06-01 15:00:00,5.46,5.5,5.46,5.49,388800.0,3.4785,3.504,3.4785,3.4976,388800.0
2006-06-01 15:30:00,5.5,5.54,5.49,5.54,1472000.0,3.504,3.5294,3.4976,3.5294,1472000.0
2006-06-02 09:30:00,5.55,5.58,5.52,5.57,636000.0,3.5358,3.5549,3.5167,3.5486,636000.0
2006-06-02 10:00:00,5.57,5.6,5.56,5.6,325600.0,3.5486,3.5677,3.5422,3.5677,325600.0
2006-06-02 10:30:00,5.6,5.6,5.56,5.59,311200.0,3.5677,3.5677,3.5422,3.5613,311200.0
2006-06-02 11:00:00,5.59,5.6,5.54,5.55,284800.0,3.5613,3.5677,3.5294,3.5358,284800.0
2006-06-02 11:30:00,5.55,5.56,5.48,5.48,316800.0,3.5358,3.5422,3.4912,3.4912,316800.0
2006-06-02 12:00:00,5.48,5.49,5.47,5.49,289600.0,3.4912,3.4976,3.4848,3.4976,289600.0
2006-06-02 12:30:00,5.49,5.54,5.49,5.53,200000.0,3.4976,3.5294,3.4976,3.5231,200000.0
2006-06-02 13:00:00,5.53,5.55,5.52,5.55,185600.0,3.5231,3.5358,3.5167,3.5358,185600.0
2006-06-02 13:30:00,5.55,5.55,5.53,5.54,127200.0,3.5358,3.5358,3.5231,3.5294,127200.0
2006-06-02 14:00:00,5.54,5.54,5.52,5.53,148000.0,3.5294,3.5294,3.5167,3.5231,148000.0
2006-06-02 14:30:00,5.53,5.56,5.52,5.55,280000.0,3.5231,3.5422,3.5167,3.5358,280000.0
2006-06-02 15:00:00,5.56,5.56,5.54,5.56,341600.0,3.5422,3.5422,3.5294,3.5422,341600.0
2006-06-02 15:30:00,5.56,5.57,5.55,5.56,561600.0,3.5422,3.5486,3.5358,3.5422,561600.0
2006-06-05 09:30:00,5.54,5.56,5.43,5.44,975200.0,3.5294,3.5422,3.4594,3.4657,975200.0
2006-06-05 10:00:00,5.44,5.47,5.37,5.38,846400.0,3.4657,3.4848,3.4211,3.4275,846400.0
2006-06-05 10:30:00,5.39,5.4,5.37,5.39,604800.0,3.4339,3.4402,3.4211,3.4339,604800.0
2006-06-05 11:00:00,5.39,5.39,5.35,5.36,528000.0,3.4339,3.4339,3.4084,3.4148,528000.0
2006-06-05 11:30:00,5.36,5.38,5.36,5.36,236000.0,3.4148,3.4275,3.4148,3.4148,236000.0
2006-06-05 12:00:00,5.37,5.38,5.37,5.37,516000.0,3.4211,3.4275,3.4211,3.4211,516000.0
2006-06-05 12:30:00,5.37,5.37,5.37,5.37,152000.0,3.4211,3.4211,3.4211,3.4211,152000.0
2006-06-05 13:00:00,5.36,5.36,5.34,5.35,448800.0,3.4148,3.4148,3.402,3.4084,448800.0
2006-06-05 13:30:00,5.35,5.35,5.34,5.34,389600.0,3.4084,3.4084,3.402,3.402,389600.0
2006-06-05 14:00:00,5.34,5.34,5.31,5.33,657600.0,3.402,3.402,3.3829,3.3957,657600.0
2006-06-05 14:30:00,5.32,5.35,5.31,5.35,481600.0,3.3893,3.4084,3.3829,3.4084,481600.0
2006-06-05 15:00:00,5.34,5.37,5.34,5.35,533600.0,3.402,3.4211,3.402,3.4084,533600.0
2006-06-05 15:30:00,5.35,5.36,5.32,5.33,1062400.0,3.4084,3.4148,3.3893,3.3957,1062400.0
2006-06-06 09:30:00,5.31,5.31,5.17,5.19,1641600.0,3.3829,3.3829,3.2937,3.3065,1641600.0
2006-06-06 10:00:00,5.19,5.22,5.18,5.22,1309600.0,3.3065,3.3256,3.3001,3.3256,1309600.0
2006-06-06 10:30:00,5.22,5.24,5.18,5.19,1026400.0,3.3256,3.3383,3.3001,3.3065,1026400.0
2006-06-06 11:00:00,5.19,5.19,5.14,5.14,937600.0,3.3065,3.3065,3.2746,3.2746,937600.0
2006-06-06 11:30:00,5.14,5.15,5.1,5.11,1127200.0,3.2746,3.281,3.2491,3.2555,1127200.0
2006-06-06 12:00:00,5.11,5.14,5.1,5.1,540000.0,3.2555,3.2746,3.2491,3.2491,540000.0
2006-06-06 12:30:00,5.1,5.15,5.1,5.15,464800.0,3.2491,3.281,3.2491,3.281,464800.0
2006-06-06 13:00:00,5.15,5.15,5.1,5.12,384000.0,3.281,3.281,3.2491,3.2619,384000.0
2006-06-06 13:30:00,5.11,5.11,5.09,5.1,733600.0,3.2555,3.2555,3.2428,3.2491,733600.0
2006-06-06 14:00:00,5.1,5.1,5.06,5.07,791200.0,3.2491,3.2491,3.2236,3.23,791200.0
2006-06-06 14:30:00,5.07,5.09,5.05,5.06,839200.0,3.23,3.2428,3.2173,3.2236,839200.0
2006-06-06 15:00:00,5.05,5.07,5.03,5.04,1473600.0,3.2173,3.23,3.2045,3.2109,1473600.0
2006-06-06 15:30:00,5.04,5.07,5.04,5.05,3149600.0,3.2109,3.23,3.2109,3.2173,3149600.0
2006-06-07 09:30:00,5.06,5.11,5.04,5.1,1112000.0,3.2236,3.2555,3.2109,3.2491,1112000.0
2006-06-07 10:00:00,5.1,5.15,5.1,5.11,743200.0,3.2491,3.281,3.2491,3.2555,743200.0
2006-06-07 10:30:00,5.12,5.13,5.06,5.08,601600.0,3.2619,3.2682,3.2236,3.2364,601600.0
2006-06-07 11:00:00,5.08,5.09,5.06,5.06,487200.0,3.2364,3.2428,3.2236,3.2236,487200.0
2006-06-07 11:30:00,5.06,5.08,5.06,5.08,438400.0,3.2236,3.2364,3.2236,3.2364,438400.0
2006-06-07 12:00:00,5.08,5.1,5.08,5.1,699200.0,3.2364,3.2491,3.2364,3.2491,699200.0
2006-06-07 12:30:00,5.1,5.1,5.07,5.08,492800.0,3.2491,3.2491,3.23,3.2364,492800.0
2006-06-07 13:00:00,5.08,5.1,5.08,5.09,369600.0,3.2364,3.2491,3.2364,3.2428,369600.0
2006-06-07 13:30:00,5.09,5.09,5.05,5.06,473600.0,3.2428,3.2428,3.2173,3.2236,473600.0
2006-06-07 14:00:00,5.06,5.06,5.04,5.06,1245600.0,3.2236,3.2236,3.2109,3.2236,1245600.0
2006-06-07 14:30:00,5.06,5.07,5.06,5.06,1051200.0,3.2236,3.23,3.2236,3.2236,1051200.0
2006-06-07 15:00:00,5.06,5.07,5.04,5.04,1151200.0,3.2236,3.23,3.2109,3.2109,1151200.0
2006-06-07 15:30:00,5.04,5.05,5.03,5.04,1134400.0,3.2109,3.2173,3.2045,3.2109,1134400.0
2006-06-08 09:30:00,5.02,5.07,5.0,5.02,1607200.0,3.1982,3.23,3.1854,3.1982,1607200.0
2006-06-08 10:00:00,5.02,5.03,4.95,4.95,1161600.0,3.1982,3.2045,3.1536,3.1536,1161600.0
2006-06-08 10:30:00,4.95,4.96,4.89,4.89,1018400.0,3.1536,3.1599,3.1153,3.1153,1018400.0
2006-06-08 11:00:00,4.89,4.92,4.8,4.84,1523200.0,3.1153,3.1344,3.058,3.0835,1523200.0
2006-06-08 11:30:00,4.84,4.84,4.76,4.8,1815200.0,3.0835,3.0835,3.0325,3.058,1815200.0
2006-06-08 12:00:00,4.8,4.81,4.76,4.79,1638400.0,3.058,3.0644,3.0325,3.0516,1638400.0
2006-06-08 12:30:00,4.79,4.83,4.78,4.82,802400.0,3.0516,3.0771,3.0453,3.0707,802400.0
2006-06-08 13:00:00,4.82,4.83,4.77,4.78,924800.0,3.0707,3.0771,3.0389,3.0453,924800.0
2006-06-08 13:30:00,4.78,4.83,4.77,4.83,837600.0,3.0453,3.0771,3.0389,3.0771,837600.0
2006-06-08 14:00:00,4.83,4.86,4.81,4.85,1534400.0,3.0771,3.0962,3.0644,3.0899,1534400.0
2006-06-08 14:30:00,4.85,4.87,4.84,4.86,1565600.0,3.0899,3.1026,3.0835,3.0962,1565600.0
2006-06-08 15:00:00,4.86,4.92,4.86,4.88,2488000.0,3.0962,3.1344,3.0962,3.109,2488000.0
2006-06-08 15:30:00,4.88,4.95,4.88,4.93,2504000.0,3.109,3.1536,3.109,3.1408,2504000.0
2006-06-09 09:30:00,4.94,5.01,4.82,5.0,1223200.0,3.1472,3.1918,3.0707,3.1854,1223200.0
2006-06-09 10:00:00,5.0,5.02,5.0,5.0,1145600.0,3.1854,3.1982,3.1854,3.1854,1145600.0
2006-06-09 10:30:00,5.0,5.01,4.99,5.0,629600.0,3.1854,3.1918,3.179,3.1854,629600.0
2006-06-09 11:00:00,5.0,5.03,4.99,5.03,445600.0,3.1854,3.2045,3.179,3.2045,445600.0
2006-06-09 11:30:00,5.03,5.04,5.01,5.03,604000.0,3.2045,3.2109,3.1918,3.2045,604000.0
2006-06-09 12:00:00,5.03,5.03,4.98,4.99,1015200.0,3.2045,3.2045,3.1727,3.179,1015200.0
2006-06-09 12:30:00,4.99,5.0,4.98,4.98,561600.0,3.179,3.1854,3.1727,3.1727,561600.0
2006-06-09 13:00:00,4.98,4.99,4.92,4.92,1091200.0,3.1727,3.179,3.1344,3.1344,1091200.0
2006-06-09 13:30:00,4.93,4.99,4.92,4.97,628800.0,3.1408,3.179,3.1344,3.1663,628800.0
2006-06-09 14:00:00,4.97,5.01,4.96,5.0,356000.0,3.1663,3.1918,3.1599,3.1854,356000.0
2006-06-09 14:30:00,5.01,5.03,5.01,5.03,438400.0,3.1918,3.2045,3.1918,3.2045,438400.0
2006-06-09 15:00:00,5.03,5.05,5.03,5.04,1268000.0,3.2045,3.2173,3.2045,3.2109,1268000.0
2006-06-09 15:30:00,5.04,5.05,5.02,5.02,1949600.0,3.2109,3.2173,3.1982,3.1982,1949600.0
2006-06-12 09:30:00,5.05,5.05,4.94,4.95,1050400.0,3.2173,3.2173,3.1472,3.1536,1050400.0
2006-06-12 10:00:00,4.94,4.94,4.86,4.87,1152800.0,3.1472,3.1472,3.0962,3.1026,1152800.0
2006-06-12 10:30:00,4.87,4.89,4.84,4.85,1036000.0,3.1026,3.1153,3.0835,3.0899,1036000.0
2006-06-12 11:00:00,4.85,4.85,4.8,4.82,2007200.0,3.0899,3.0899,3.058,3.0707,2007200.0
2006-06-12 11:30:00,4.82,4.85,4.81,4.82,998400.0,3.0707,3.0899,3.0644,3.0707,998400.0
2006-06-12 12:00:00,4.82,4.83,4.76,4.78,1793600.0,3.0707,3.0771,3.0325,3.0453,1793600.0
2006-06-12 12:30:00,4.78,4.79,4.77,4.77,1155200.0,3.0453,3.0516,3.0389,3.0389,1155200.0
2006-06-12 13:00:00,4.77,4.8,4.77,4.77,580000.0,3.0389,3.058,3.0389,3.0389,580000.0
2006-06-12 13:30:00,4.77,4.81,4.76,4.8,457600.0,3.0389,3.0644,3.0325,3.058,457600.0
2006-06-12 14:00:00,4.8,4.81,4.78,4.8,458400.0,3.058,3.0644,3.0453,3.058,458400.0
2006-06-12 14:30:00,4.8,4.8,4.78,4.78,910400.0,3.058,3.058,3.0453,3.0453,910400.0
2006-06-12 15:00:00,4.78,4.78,4.74,4.74,1103200.0,3.0453,3.0453,3.0198,3.0198,1103200.0
2006-06-12 15:30:00,4.74,4.76,4.71,4.72,2407200.0,3.0198,3.0325,3.0007,3.007,2407200.0
2006-06-13 09:30:00,4.7,4.73,4.63,4.7,2371200.0,2.9943,3.0134,2.9497,2.9943,2371200.0
2006-06-13 10:00:00,4.7,4.71,4.59,4.61,1550400.0,2.9943,3.0007,2.9242,2.937,1550400.0
2006-06-13 10:30:00,4.61,4.62,4.54,4.56,1664000.0,2.937,2.9433,2.8924,2.9051,1664000.0
2006-06-13 11:00:00,4.56,4.58,4.55,4.56,1860800.0,2.9051,2.9178,2.8987,2.9051,1860800.0
2006-06-13 11:30:00,4.56,4.61,4.56,4.6,2646400.0,2.9051,2.937,2.9051,2.9306,2646400.0
2006-06-13 12:00:00,4.6,4.63,4.57,4.57,916000.0,2.9306,2.9497,2.9115,2.9115,916000.0
2006-06-13 12:30:00,4.57,4.58,4.56,4.56,1351200.0,2.9115,2.9178,2.9051,2.9051,1351200.0
2006-06-13 13:00:00,4.56,4.56,4.52,4.53,1197600.0,2.9051,2.9051,2.8796,2.886,1197600.0
2006-06-13 13:30:00,4.53,4.6,4.53,4.59,1583200.0,2.886,2.9306,2.886,2.9242,1583200.0
2006-06-13 14:00:00,4.59,4.6,4.57,4.58,712800.0,2.9242,2.9306,2.9115,2.9178,712800.0
2006-06-13 14:30:00,4.59,4.59,4.56,4.57,1553600.0,2.9242,2.9242,2.9051,2.9115,1553600.0
2006-06-13 15:00:00,4.56,4.6,4.54,4.6,1788800.0,2.9051,2.9306,2.8924,2.9306,1788800.0
2006-06-13 15:30:00,4.6,4.62,4.57,4.57,3106400.0,2.9306,2.9433,2.9115,2.9115,3106400.0
2006-06-14 09:30:00,4.56,4.61,4.52,4.59,1355200.0,2.9051,2.937,2.8796,2.9242,1355200.0
2006-06-14 10:00:00,4.59,4.62,4.57,4.58,613600.0,2.9242,2.9433,2.9115,2.9178,613600.0
2006-06-14 10:30:00,4.58,4.59,4.57,4.59,1187200.0,2.9178,2.9242,2.9115,2.9242,1187200.0
2006-06-14 11:00:00,4.59,4.63,4.58,4.61,1153600.0,2.9242,2.9497,2.9178,2.937,1153600.0
2006-06-14 11:30:00,4.61,4.64,4.6,4.63,1286400.0,2.937,2.9561,2.9306,2.9497,1286400.0
2006-06-14 12:00:00,4.63,4.65,4.63,4.64,788000.0,2.9497,2.9624,2.9497,2.9561,788000.0
2006-06-14 12:30:00,4.64,4.67,4.64,4.66,1396000.0,2.9561,2.9752,2.9561,2.9688,1396000.0
2006-06-14 13:00:00,4.66,4.66,4.64,4.65,864800.0,2.9688,2.9688,2.9561,2.9624,864800.0
2006-06-14 13:30:00,4.65,4.69,4.65,4.69,1032800.0,2.9624,2.9879,2.9624,2.9879,1032800.0
2006-06-14 14:00:00,4.69,4.74,4.67,4.68,1253600.0,2.9879,3.0198,2.9752,2.9815,1253600.0
2006-06-14 14:30:00,4.68,4.69,4.65,4.67,1384800.0,2.9815,2.9879,2.9624,2.9752,1384800.0
2006-06-14 15:00:00,4.67,4.69,4.64,4.66,1181600.0,2.9752,2.9879,2.9561,2.9688,1181600.0
2006-06-14 15:30:00,4.66,4.72,4.65,4.69,1775200.0,2.9688,3.007,2.9624,2.9879,1775200.0
2006-06-15 09:30:00,4.73,4.76,4.7,4.76,615200.0,3.0134,3.0325,2.9943,3.0325,615200.0
2006-06-15 10:00:00,4.76,4.81,4.74,4.8,656800.0,3.0325,3.0644,3.0198,3.058,656800.0
2006-06-15 10:30:00,4.8,4.84,4.79,4.8,739200.0,3.058,3.0835,3.0516,3.058,739200.0
2006-06-15 11:00:00,4.8,4.81,4.79,4.8,231200.0,3.058,3.0644,3.0516,3.058,231200.0
2006-06-15 11:30:00,4.81,4.81,4.77,4.78,368000.0,3.0644,3.0644,3.0389,3.0453,368000.0
2006-06-15 12:00:00,4.78,4.78,4.76,4.78,274400.0,3.0453,3.0453,3.0325,3.0453,274400.0
2006-06-15 12:30:00,4.78,4.79,4.77,4.78,323200.0,3.0453,3.0516,3.0389,3.0453,323200.0
2006-06-15 13:00:00,4.77,4.78,4.77,4.77,309600.0,3.0389,3.0453,3.0389,3.0389,309600.0
2006-06-15 13:30:00,4.77,4.8,4.76,4.8,603200.0,3.0389,3.058,3.0325,3.058,603200.0
2006-06-15 14:00:00,4.8,4.85,4.79,4.85,1288000.0,3.058,3.0899,3.0516,3.0899,1288000.0
2006-06-15 14:30:00,4.85,4.9,4.85,4.88,2054400.0,3.0899,3.1217,3.0899,3.109,2054400.0
2006-06-15 15:00:00,4.88,4.9,4.88,4.89,1000800.0,3.109,3.1217,3.109,3.1153,1000800.0
2006-06-15 15:30:00,4.88,4.9,4.88,4.89,1611200.0,3.109,3.1217,3.109,3.1153,1611200.0
2006-06-16 09:30:00,4.89,4.94,4.88,4.94,4789600.0,3.1153,3.1472,3.109,3.1472,4789600.0
2006-06-16 10:00:00,4.94,4.95,4.9,4.9,594400.0,3.1472,3.1536,3.1217,3.1217,594400.0
2006-06-16 10:30:00,4.9,4.91,4.88,4.89,526400.0,3.1217,3.1281,3.109,3.1153,526400.0
2006-06-16 11:00:00,4.89,4.91,4.88,4.88,360800.0,3.1153,3.1281,3.109,3.109,360800.0
2006-06-16 11:30:00,4.88,4.91,4.88,4.91,449600.0,3.109,3.1281,3.109,3.1281,449600.0
2006-06-16 12:00:00,4.91,4.91,4.89,4.91,772800.0,3.1281,3.1281,3.1153,3.1281,772800.0
2006-06-16 12:30:00,4.9,4.91,4.88,4.89,311200.0,3.1217,3.1281,3.109,3.1153,311200.0
2006-06-16 13:00:00,4.9,4.92,4.89,4.91,679200.0,3.1217,3.1344,3.1153,3.1281,679200.0
2006-06-16 13:30:00,4.91,4.91,4.9,4.9,420800.0,3.1281,3.1281,3.1217,3.1217,420800.0
2006-06-16 14:00:00,4.9,4.91,4.9,4.91,750400.0,3.1217,3.1281,3.1217,3.1281,750400.0
2006-06-16 14:30:00,4.91,4.92,4.91,4.92,360000.0,3.1281,3.1344,3.1281,3.1344,360000.0
2006-06-16 15:00:00,4.92,4.94,4.92,4.93,875200.0,3.1344,3.1472,3.1344,3.1408,875200.0
2006-06-16 15:30:00,4.94,4.95,4.91,4.91,1327200.0,3.1472,3.1536,3.1281,3.1281,1327200.0
2006-06-19 09:30:00,4.92,4.93,4.88,4.9,611200.0,3.1344,3.1408,3.109,3.1217,611200.0
2006-06-19 10:00:00,4.9,4.9,4.84,4.84,1031200.0,3.1217,3.1217,3.0835,3.0835,1031200.0
2006-06-19 10:30:00,4.85,4.87,4.84,4.86,446400.0,3.0899,3.1026,3.0835,3.0962,446400.0
2006-06-19 11:00:00,4.86,4.89,4.85,4.86,420800.0,3.0962,3.1153,3.0899,3.0962,420800.0
2006-06-19 11:30:00,4.87,4.9,4.86,4.87,690400.0,3.1026,3.1217,3.0962,3.1026,690400.0
2006-06-19 12:00:00,4.87,4.89,4.87,4.88,361600.0,3.1026,3.1153,3.1026,3.109,361600.0
2006-06-19 12:30:00,4.88,4.88,4.87,4.88,281600.0,3.109,3.109,3.1026,3.109,281600.0
2006-06-19 13:00:00,4.88,4.88,4.84,4.85,385600.0,3.109,3.109,3.0835,3.0899,385600.0
2006-06-19 13:30:00,4.85,4.86,4.83,4.83,479200.0,3.0899,3.0962,3.0771,3.0771,479200.0
2006-06-19 14:00:00,4.83,4.85,4.82,4.83,364800.0,3.0771,3.0899,3.0707,3.0771,364800.0
2006-06-19 14:30:00,4.83,4.83,4.79,4.79,725600.0,3.0771,3.0771,3.0516,3.0516,725600.0
2006-06-19 15:00:00,4.79,4.82,4.79,4.81,583200.0,3.0516,3.0707,3.0516,3.0644,583200.0
2006-06-19 15:30:00,4.82,4.83,4.8,4.8,967200.0,3.0707,3.0771,3.058,3.058,967200.0
2006-06-20 09:30:00,4.78,4.8,4.71,4.77,529600.0,3.0453,3.058,3.0007,3.0389,529600.0
2006-06-20 10:00:00,4.77,4.81,4.77,4.78,397600.0,3.0389,3.0644,3.0389,3.0453,397600.0
2006-06-20 10:30:00,4.77,4.79,4.75,4.76,353600.0,3.0389,3.0516,3.0261,3.0325,353600.0
2006-06-20 11:00:00,4.76,4.79,4.75,4.78,446400.0,3.0325,3.0516,3.0261,3.0453,446400.0
2006-06-20 11:30:00,4.78,4.83,4.78,4.82,260800.0,3.0453,3.0771,3.0453,3.0707,260800.0
2006-06-20 12:00:00,4.82,4.82,4.77,4.77,203200.0,3.0707,3.0707,3.0389,3.0389,203200.0
2006-06-20 12:30:00,4.77,4.78,4.77,4.78,206400.0,3.0389,3.0453,3.0389,3.0453,206400.0
2006-06-20 13:00:00,4.78,4.79,4.78,4.79,172800.0,3.0453,3.0516,3.0453,3.0516,172800.0
2006-06-20 13:30:00,4.79,4.8,4.77,4.78,236800.0,3.0516,3.058,3.0389,3.0453,236800.0
2006-06-20 14:00:00,4.78,4.78,4.74,4.74,325600.0,3.0453,3.0453,3.0198,3.0198,325600.0
2006-06-20 14:30:00,4.74,4.76,4.73,4.74,404000.0,3.0198,3.0325,3.0134,3.0198,404000.0
2006-06-20 15:00:00,4.74,4.76,4.73,4.74,388800.0,3.0198,3.0325,3.0134,3.0198,388800.0
2006-06-20 15:30:00,4.74,4.76,4.73,4.74,767200.0,3.0198,3.0325,3.0134,3.0198,767200.0
2006-06-21 09:30:00,4.76,4.8,4.71,4.78,498400.0,3.0325,3.058,3.0007,3.0453,498400.0
2006-06-21 10:00:00,4.79,4.83,4.79,4.81,435200.0,3.0516,3.0771,3.0516,3.0644,435200.0
2006-06-21 10:30:00,4.8,4.84,4.8,4.81,588800.0,3.058,3.0835,3.058,3.0644,588800.0
2006-06-21 11:00:00,4.82,4.86,4.8,4.86,1001600.0,3.0707,3.0962,3.058,3.0962,1001600.0
2006-06-21 11:30:00,4.86,4.88,4.85,4.87,641600.0,3.0962,3.109,3.0899,3.1026,641600.0
2006-06-21 12:00:00,4.87,4.9,4.87,4.88,405600.0,3.1026,3.1217,3.1026,3.109,405600.0
2006-06-21 12:30:00,4.88,4.89,4.87,4.88,580000.0,3.109,3.1153,3.1026,3.109,580000.0
2006-06-21 13:00:00,4.88,4.89,4.87,4.87,188800.0,3.109,3.1153,3.1026,3.1026,188800.0
2006-06-21 13:30:00,4.88,4.89,4.87,4.89,248000.0,3.109,3.1153,3.1026,3.1153,248000.0
2006-06-21 14:00:00,4.89,4.9,4.88,4.89,282400.0,3.1153,3.1217,3.109,3.1153,282400.0
2006-06-21 14:30:00,4.89,4.89,4.86,4.88,276000.0,3.1153,3.1153,3.0962,3.109,276000.0
2006-06-21 15:00:00,4.87,4.88,4.86,4.86,413600.0,3.1026,3.109,3.0962,3.0962,413600.0
2006-06-21 15:30:00,4.86,4.86,4.82,4.83,863200.0,3.0962,3.0962,3.0707,3.0771,863200.0
2006-06-22 09:30:00,4.83,4.89,4.81,4.88,685600.0,3.0771,3.1153,3.0644,3.109,685600.0
2006-06-22 10:00:00,4.88,4.89,4.82,4.83,1000800.0,3.109,3.1153,3.0707,3.0771,1000800.0
2006-06-22 10:30:00,4.83,4.85,4.81,4.84,421600.0,3.0771,3.0899,3.0644,3.0835,421600.0
2006-06-22 11:00:00,4.83,4.85,4.83,4.85,353600.0,3.0771,3.0899,3.0771,3.0899,353600.0
2006-06-22 11:30:00,4.85,4.86,4.84,4.85,320000.0,3.0899,3.0962,3.0835,3.0899,320000.0
2006-06-22 12:00:00,4.85,4.86,4.82,4.83,206400.0,3.0899,3.0962,3.0707,3.0771,206400.0
2006-06-22 12:30:00,4.83,4.83,4.8,4.82,580000.0,3.0771,3.0771,3.058,3.0707,580000.0
2006-06-22 13:00:00,4.81,4.82,4.8,4.82,288000.0,3.0644,3.0707,3.058,3.0707,288000.0
2006-06-22 13:30:00,4.81,4.81,4.78,4.81,718400.0,3.0644,3.0644,3.0453,3.0644,718400.0
2006-06-22 14:00:00,4.8,4.82,4.79,4.81,441600.0,3.058,3.0707,3.0516,3.0644,441600.0
2006-06-22 14:30:00,4.81,4.82,4.79,4.82,389600.0,3.0644,3.0707,3.0516,3.0707,389600.0
2006-06-22 15:00:00,4.81,4.83,4.81,4.81,192000.0,3.0644,3.0771,3.0644,3.0644,192000.0
2006-06-22 15:30:00,4.82,4.83,4.82,4.82,420000.0,3.0707,3.0771,3.0707,3.0707,420000.0
2006-06-23 09:30:00,4.81,4.82,4.76,4.79,492800.0,3.0644,3.0707,3.0325,3.0516,492800.0
2006-06-23 10:00:00,4.79,4.83,4.77,4.81,264000.0,3.0516,3.0771,3.0389,3.0644,264000.0
2006-06-23 10:30:00,4.81,4.84,4.81,4.84,207200.0,3.0644,3.0835,3.0644,3.0835,207200.0
2006-06-23 11:00:00,4.85,4.86,4.84,4.84,337600.0,3.0899,3.0962,3.0835,3.0835,337600.0
2006-06-23 11:30:00,4.83,4.84,4.81,4.84,340800.0,3.0771,3.0835,3.0644,3.0835,340800.0
2006-06-23 12:00:00,4.84,4.93,4.84,4.92,482400.0,3.0835,3.1408,3.0835,3.1344,482400.0
2006-06-23 12:30:00,4.91,4.93,4.89,4.91,519200.0,3.1281,3.1408,3.1153,3.1281,519200.0
2006-06-23 13:00:00,4.9,4.92,4.89,4.9,161600.0,3.1217,3.1344,3.1153,3.1217,161600.0
2006-06-23 13:30:00,4.9,4.92,4.88,4.89,240000.0,3.1217,3.1344,3.109,3.1153,240000.0
2006-06-23 14:00:00,4.89,4.89,4.86,4.87,328000.0,3.1153,3.1153,3.0962,3.1026,328000.0
2006-06-23 14:30:00,4.87,4.88,4.87,4.87,226400.0,3.1026,3.109,3.1026,3.1026,226400.0
2006-06-23 15:00:00,4.87,4.88,4.85,4.86,383200.0,3.1026,3.109,3.0899,3.0962,383200.0
2006-06-23 15:30:00,4.86,4.88,4.85,4.85,410400.0,3.0962,3.109,3.0899,3.0899,410400.0
2006-06-26 09:30:00,4.88,4.93,4.85,4.91,529600.0,3.109,3.1408,3.0899,3.1281,529600.0
2006-06-26 10:00:00,4.91,4.93,4.89,4.9,378400.0,3.1281,3.1408,3.1153,3.1217,378400.0
2006-06-26 10:30:00,4.9,4.92,4.89,4.9,304800.0,3.1217,3.1344,3.1153,3.1217,304800.0
2006-06-26 11:00:00,4.9,4.92,4.9,4.9,188000.0,3.1217,3.1344,3.1217,3.1217,188000.0
2006-06-26 11:30:00,4.9,4.91,4.87,4.89,223200.0,3.1217,3.1281,3.1026,3.1153,223200.0
2006-06-26 12:00:00,4.89,4.9,4.89,4.89,124000.0,3.1153,3.1217,3.1153,3.1153,124000.0
2006-06-26 12:30:00,4.89,4.9,4.89,4.9,305600.0,3.1153,3.1217,3.1153,3.1217,305600.0
2006-06-26 13:00:00,4.9,4.91,4.89,4.89,181600.0,3.1217,3.1281,3.1153,3.1153,181600.0
2006-06-26 13:30:00,4.89,4.89,4.88,4.89,216000.0,3.1153,3.1153,3.109,3.1153,216000.0
2006-06-26 14:00:00,4.89,4.9,4.89,4.89,140800.0,3.1153,3.1217,3.1153,3.1153,140800.0
2006-06-26 14:30:00,4.89,4.92,4.89,4.91,210400.0,3.1153,3.1344,3.1153,3.1281,210400.0
2006-06-26 15:00:00,4.91,4.92,4.91,4.91,397600.0,3.1281,3.1344,3.1281,3.1281,397600.0
2006-06-26 15:30:00,4.91,4.93,4.91,4.92,544800.0,3.1281,3.1408,3.1281,3.1344,544800.0
2006-06-27 09:30:00,4.91,4.94,4.9,4.91,822400.0,3.1281,3.1472,3.1217,3.1281,822400.0
2006-06-27 10:00:00,4.91,4.91,4.86,4.87,851200.0,3.1281,3.1281,3.0962,3.1026,851200.0
2006-06-27 10:30:00,4.87,4.89,4.86,4.87,361600.0,3.1026,3.1153,3.0962,3.1026,361600.0
2006-06-27 11:00:00,4.87,4.87,4.81,4.83,576000.0,3.1026,3.1026,3.0644,3.0771,576000.0
2006-06-27 11:30:00,4.83,4.84,4.81,4.82,315200.0,3.0771,3.0835,3.0644,3.0707,315200.0
2006-06-27 12:00:00,4.82,4.83,4.81,4.81,395200.0,3.0707,3.0771,3.0644,3.0644,395200.0
2006-06-27 12:30:00,4.81,4.81,4.77,4.78,509600.0,3.0644,3.0644,3.0389,3.0453,509600.0
2006-06-27 13:00:00,4.78,4.8,4.77,4.78,632800.0,3.0453,3.058,3.0389,3.0453,632800.0
2006-06-27 13:30:00,4.78,4.83,4.78,4.83,443200.0,3.0453,3.0771,3.0453,3.0771,443200.0
2006-06-27 14:00:00,4.83,4.85,4.8,4.8,416000.0,3.0771,3.0899,3.058,3.058,416000.0
2006-06-27 14:30:00,4.8,4.81,4.78,4.79,364000.0,3.058,3.0644,3.0453,3.0516,364000.0
2006-06-27 15:00:00,4.79,4.81,4.79,4.79,552800.0,3.0516,3.0644,3.0516,3.0516,552800.0
2006-06-27 15:30:00,4.79,4.8,4.75,4.76,1442400.0,3.0516,3.058,3.0261,3.0325,1442400.0
2006-06-28 09:30:00,4.77,4.79,4.74,4.77,799200.0,3.0389,3.0516,3.0198,3.0389,799200.0
2006-06-28 10:00:00,4.77,4.79,4.76,4.76,957600.0,3.0389,3.0516,3.0325,3.0325,957600.0
2006-06-28 10:30:00,4.76,4.77,4.72,4.73,538400.0,3.0325,3.0389,3.007,3.0134,538400.0
2006-06-28 11:00:00,4.73,4.74,4.71,4.71,499200.0,3.0134,3.0198,3.0007,3.0007,499200.0
2006-06-28 11:30:00,4.71,4.71,4.7,4.7,448800.0,3.0007,3.0007,2.9943,2.9943,448800.0
2006-06-28 12:00:00,4.7,4.72,4.7,4.72,553600.0,2.9943,3.007,2.9943,3.007,553600.0
2006-06-28 12:30:00,4.72,4.73,4.71,4.71,409600.0,3.007,3.0134,3.0007,3.0007,409600.0
2006-06-28 13:00:00,4.71,4.71,4.7,4.71,288800.0,3.0007,3.0007,2.9943,3.0007,288800.0
2006-06-28 13:30:00,4.71,4.71,4.7,4.7,286400.0,3.0007,3.0007,2.9943,2.9943,286400.0
2006-06-28 14:00:00,4.7,4.72,4.7,4.71,611200.0,2.9943,3.007,2.9943,3.0007,611200.0
2006-06-28 14:30:00,4.71,4.73,4.7,4.71,748800.0,3.0007,3.0134,2.9943,3.0007,748800.0
2006-06-28 15:00:00,4.71,4.72,4.7,4.71,655200.0,3.0007,3.007,2.9943,3.0007,655200.0
2006-06-28 15:30:00,4.71,4.72,4.7,4.72,832800.0,3.0007,3.007,2.9943,3.007,832800.0
2006-06-29 09:30:00,4.76,4.85,4.73,4.84,818400.0,3.0325,3.0899,3.0134,3.0835,818400.0
2006-06-29 10:00:00,4.84,4.87,4.83,4.84,944800.0,3.0835,3.1026,3.0771,3.0835,944800.0
2006-06-29 10:30:00,4.84,4.88,4.84,4.87,871200.0,3.0835,3.109,3.0835,3.1026,871200.0
2006-06-29 11:00:00,4.87,4.89,4.87,4.88,644000.0,3.1026,3.1153,3.1026,3.109,644000.0
2006-06-29 11:30:00,4.88,4.88,4.86,4.86,640800.0,3.109,3.109,3.0962,3.0962,640800.0
2006-06-29 12:00:00,4.86,4.87,4.85,4.86,488000.0,3.0962,3.1026,3.0899,3.0962,488000.0
2006-06-29 12:30:00,4.86,4.86,4.84,4.85,408800.0,3.0962,3.0962,3.0835,3.0899,408800.0
2006-06-29 13:00:00,4.85,4.86,4.85,4.86,358400.0,3.0899,3.0962,3.0899,3.0962,358400.0
2006-06-29 13:30:00,4.86,4.89,4.86,4.88,324000.0,3.0962,3.1153,3.0962,3.109,324000.0
2006-06-29 14:00:00,4.88,4.95,4.88,4.93,1236000.0,3.109,3.1536,3.109,3.1408,1236000.0
2006-06-29 14:30:00,4.93,4.97,4.91,4.96,1342400.0,3.1408,3.1663,3.1281,3.1599,1342400.0
2006-06-29 15:00:00,4.96,4.99,4.96,4.98,1210400.0,3.1599,3.179,3.1599,3.1727,1210400.0
2006-06-29 15:30:00,4.99,5.03,4.97,5.03,1634400.0,3.179,3.2045,3.1663,3.2045,1634400.0
2006-06-30 09:30:00,5.07,5.08,5.0,5.07,528000.0,3.23,3.2364,3.1854,3.23,528000.0
2006-06-30 10:00:00,5.07,5.07,5.03,5.04,507200.0,3.23,3.23,3.2045,3.2109,507200.0
2006-06-30 10:30:00,5.04,5.04,5.01,5.03,404000.0,3.2109,3.2109,3.1918,3.2045,404000.0
2006-06-30 11:00:00,5.03,5.04,5.02,5.03,402400.0,3.2045,3.2109,3.1982,3.2045,402400.0
2006-06-30 11:30:00,5.03,5.03,5.02,5.02,482400.0,3.2045,3.2045,3.1982,3.1982,482400.0
2006-06-30 12:00:00,5.02,5.04,5.0,5.04,341600.0,3.1982,3.2109,3.1854,3.2109,341600.0
2006-06-30 12:30:00,5.04,5.06,5.03,5.05,331200.0,3.2109,3.2236,3.2045,3.2173,331200.0
2006-06-30 13:00:00,5.05,5.06,5.05,5.06,260000.0,3.2173,3.2236,3.2173,3.2236,260000.0
2006-06-30 13:30:00,5.06,5.07,5.05,5.07,336800.0,3.2236,3.23,3.2173,3.23,336800.0
2006-06-30 14:00:00,5.07,5.07,5.06,5.06,288800.0,3.23,3.23,3.2236,3.2236,288800.0
2006-06-30 14:30:00,5.06,5.07,5.06,5.07,223200.0,3.2236,3.23,3.2236,3.23,223200.0
2006-06-30 15:00:00,5.07,5.07,5.04,5.04,307200.0,3.23,3.23,3.2109,3.2109,307200.0
2006-06-30 15:30:00,5.04,5.05,5.02,5.04,1050400.0,3.2109,3.2173,3.1982,3.2109,1050400.0
2006-07-03 09:30:00,5.07,5.09,5.05,5.09,367200.0,3.23,3.2428,3.2173,3.2428,367200.0
2006-07-03 10:00:00,5.09,5.09,5.06,5.09,228800.0,3.2428,3.2428,3.2236,3.2428,228800.0
2006-07-03 10:30:00,5.09,5.12,5.09,5.11,223200.0,3.2428,3.2619,3.2428,3.2555,223200.0
2006-07-03 11:00:00,5.11,5.12,5.11,5.11,225600.0,3.2555,3.2619,3.2555,3.2555,225600.0
2006-07-03 11:30:00,5.11,5.12,5.1,5.12,90400.0,3.2555,3.2619,3.2491,3.2619,90400.0
2006-07-03 12:00:00,5.12,5.12,5.1,5.1,188800.0,3.2619,3.2619,3.2491,3.2491,188800.0
2006-07-03 12:30:00,5.1,5.14,5.09,5.14,643200.0,3.2491,3.2746,3.2428,3.2746,643200.0
2006-07-05 09:30:00,5.12,5.12,4.99,4.99,749600.0,3.2619,3.2619,3.179,3.179,749600.0
2006-07-05 10:00:00,4.99,5.02,4.97,4.97,625600.0,3.179,3.1982,3.1663,3.1663,625600.0
2006-07-05 10:30:00,4.97,4.99,4.95,4.95,450400.0,3.1663,3.179,3.1536,3.1536,450400.0
2006-07-05 11:00:00,4.95,4.96,4.94,4.95,460000.0,3.1536,3.1599,3.1472,3.1536,460000.0
2006-07-05 11:30:00,4.95,4.98,4.95,4.97,241600.0,3.1536,3.1727,3.1536,3.1663,241600.0
2006-07-05 12:00:00,4.97,4.98,4.96,4.98,301600.0,3.1663,3.1727,3.1599,3.1727,301600.0
2006-07-05 12:30:00,4.98,4.98,4.97,4.98,293600.0,3.1727,3.1727,3.1663,3.1727,293600.0
2006-07-05 13:00:00,4.98,4.99,4.97,4.98,319200.0,3.1727,3.179,3.1663,3.1727,319200.0
2006-07-05 13:30:00,4.98,4.99,4.96,4.97,372800.0,3.1727,3.179,3.1599,3.1663,372800.0
2006-07-05 14:00:00,4.97,4.99,4.97,4.99,263200.0,3.1663,3.179,3.1663,3.179,263200.0
2006-07-05 14:30:00,4.99,5.0,4.98,4.99,284000.0,3.179,3.1854,3.1727,3.179,284000.0
2006-07-05 15:00:00,4.99,4.99,4.97,4.98,225600.0,3.179,3.179,3.1663,3.1727,225600.0
2006-07-05 15:30:00,4.98,4.99,4.96,4.96,568000.0,3.1727,3.179,3.1599,3.1599,568000.0
2006-07-06 09:30:00,4.96,5.02,4.95,5.01,403200.0,3.1599,3.1982,3.1536,3.1918,403200.0
2006-07-06 10:00:00,5.01,5.07,5.01,5.07,436800.0,3.1918,3.23,3.1918,3.23,436800.0
2006-07-06 10:30:00,5.06,5.06,5.02,5.04,288800.0,3.2236,3.2236,3.1982,3.2109,288800.0
2006-07-06 11:00:00,5.04,5.06,5.03,5.04,354400.0,3.2109,3.2236,3.2045,3.2109,354400.0
2006-07-06 11:30:00,5.04,5.04,4.99,5.0,328800.0,3.2109,3.2109,3.179,3.1854,328800.0
2006-07-06 12:00:00,5.0,5.01,4.97,4.98,340800.0,3.1854,3.1918,3.1663,3.1727,340800.0
2006-07-06 12:30:00,4.98,4.99,4.97,4.98,452800.0,3.1727,3.179,3.1663,3.1727,452800.0
2006-07-06 13:00:00,4.98,4.99,4.98,4.98,323200.0,3.1727,3.179,3.1727,3.1727,323200.0
2006-07-06 13:30:00,4.98,4.99,4.97,4.98,332800.0,3.1727,3.179,3.1663,3.1727,332800.0
2006-07-06 14:00:00,4.97,4.98,4.95,4.95,390400.0,3.1663,3.1727,3.1536,3.1536,390400.0
2006-07-06 14:30:00,4.95,4.96,4.93,4.93,666400.0,3.1536,3.1599,3.1408,3.1408,666400.0
2006-07-06 15:00:00,4.93,4.95,4.93,4.95,436000.0,3.1408,3.1536,3.1408,3.1536,436000.0
2006-07-06 15:30:00,4.94,4.96,4.93,4.96,920000.0,3.1472,3.1599,3.1408,3.1599,920000.0
2006-07-07 09:30:00,4.95,4.95,4.88,4.91,527200.0,3.1536,3.1536,3.109,3.1281,527200.0
2006-07-07 10:00:00,4.9,4.92,4.88,4.88,424800.0,3.1217,3.1344,3.109,3.109,424800.0
2006-07-07 10:30:00,4.88,4.88,4.86,4.86,685600.0,3.109,3.109,3.0962,3.0962,685600.0
2006-07-07 11:00:00,4.86,4.88,4.86,4.87,420000.0,3.0962,3.109,3.0962,3.1026,420000.0
2006-07-07 11:30:00,4.87,4.91,4.87,4.9,440000.0,3.1026,3.1281,3.1026,3.1217,440000.0
2006-07-07 12:00:00,4.9,4.92,4.9,4.92,314400.0,3.1217,3.1344,3.1217,3.1344,314400.0
2006-07-07 12:30:00,4.92,4.95,4.91,4.91,223200.0,3.1344,3.1536,3.1281,3.1281,223200.0
2006-07-07 13:00:00,4.91,4.91,4.87,4.88,274400.0,3.1281,3.1281,3.1026,3.109,274400.0
2006-07-07 13:30:00,4.88,4.89,4.87,4.88,240000.0,3.109,3.1153,3.1026,3.109,240000.0
2006-07-07 14:00:00,4.88,4.9,4.88,4.89,296000.0,3.109,3.1217,3.109,3.1153,296000.0
2006-07-07 14:30:00,4.89,4.89,4.82,4.82,412800.0,3.1153,3.1153,3.0707,3.0707,412800.0
2006-07-07 15:00:00,4.82,4.83,4.81,4.82,916000.0,3.0707,3.0771,3.0644,3.0707,916000.0
2006-07-07 15:30:00,4.82,4.84,4.82,4.83,680800.0,3.0707,3.0835,3.0707,3.0771,680800.0
2006-07-10 09:30:00,4.84,4.91,4.81,4.82,418400.0,3.0835,3.1281,3.0644,3.0707,418400.0
2006-07-10 10:00:00,4.83,4.85,4.82,4.83,531200.0,3.0771,3.0899,3.0707,3.0771,531200.0
2006-07-10 10:30:00,4.83,4.85,4.82,4.84,556800.0,3.0771,3.0899,3.0707,3.0835,556800.0
2006-07-10 11:00:00,4.84,4.84,4.83,4.84,380000.0,3.0835,3.0835,3.0771,3.0835,380000.0
2006-07-10 11:30:00,4.84,4.85,4.82,4.83,328800.0,3.0835,3.0899,3.0707,3.0771,328800.0
2006-07-10 12:00:00,4.82,4.83,4.81,4.82,262400.0,3.0707,3.0771,3.0644,3.0707,262400.0
2006-07-10 12:30:00,4.81,4.82,4.8,4.81,316800.0,3.0644,3.0707,3.058,3.0644,316800.0
2006-07-10 13:00:00,4.81,4.82,4.81,4.82,330400.0,3.0644,3.0707,3.0644,3.0707,330400.0
2006-07-10 13:30:00,4.82,4.83,4.8,4.81,296000.0,3.0707,3.0771,3.058,3.0644,296000.0
2006-07-10 14:00:00,4.81,4.81,4.79,4.8,260800.0,3.0644,3.0644,3.0516,3.058,260800.0
2006-07-10 14:30:00,4.8,4.8,4.77,4.77,329600.0,3.058,3.058,3.0389,3.0389,329600.0
2006-07-10 15:00:00,4.77,4.8,4.76,4.79,396800.0,3.0389,3.058,3.0325,3.0516,396800.0
2006-07-10 15:30:00,4.79,4.81,4.79,4.81,486400.0,3.0516,3.0644,3.0516,3.0644,486400.0
2006-07-11 09:30:00,4.79,4.85,4.78,4.79,345600.0,3.0516,3.0899,3.0453,3.0516,345600.0
2006-07-11 10:00:00,4.79,4.79,4.71,4.73,576000.0,3.0516,3.0516,3.0007,3.0134,576000.0
2006-07-11 10:30:00,4.73,4.75,4.72,4.75,433600.0,3.0134,3.0261,3.007,3.0261,433600.0
2006-07-11 11:00:00,4.75,4.76,4.72,4.74,692800.0,3.0261,3.0325,3.007,3.0198,692800.0
2006-07-11 11:30:00,4.74,4.76,4.71,4.74,428000.0,3.0198,3.0325,3.0007,3.0198,428000.0
2006-07-11 12:00:00,4.74,4.76,4.72,4.76,297600.0,3.0198,3.0325,3.007,3.0325,297600.0
2006-07-11 12:30:00,4.76,4.77,4.75,4.75,204800.0,3.0325,3.0389,3.0261,3.0261,204800.0
2006-07-11 13:00:00,4.75,4.76,4.74,4.75,368000.0,3.0261,3.0325,3.0198,3.0261,368000.0
2006-07-11 13:30:00,4.75,4.75,4.74,4.74,594400.0,3.0261,3.0261,3.0198,3.0198,594400.0
2006-07-11 14:00:00,4.74,4.76,4.74,4.75,548000.0,3.0198,3.0325,3.0198,3.0261,548000.0
2006-07-11 14:30:00,4.75,4.76,4.74,4.76,381600.0,3.0261,3.0325,3.0198,3.0325,381600.0
2006-07-11 15:00:00,4.76,4.83,4.75,4.81,817600.0,3.0325,3.0771,3.0261,3.0644,817600.0
2006-07-11 15:30:00,4.8,4.83,4.8,4.82,1096000.0,3.058,3.0771,3.058,3.0707,1096000.0
2006-07-12 09:30:00,4.53,4.61,4.44,4.6,8413600.0,2.886,2.937,2.8286,2.9306,8413600.0
2006-07-12 10:00:00,4.6,4.62,4.53,4.54,3652000.0,2.9306,2.9433,2.886,2.8924,3652000.0
2006-07-12 10:30:00,4.54,4.54,4.49,4.49,3324000.0,2.8924,2.8924,2.8605,2.8605,3324000.0
2006-07-12 11:00:00,4.49,4.5,4.46,4.47,1783200.0,2.8605,2.8669,2.8414,2.8478,1783200.0
2006-07-12 11:30:00,4.47,4.52,4.43,4.51,3480000.0,2.8478,2.8796,2.8223,2.8732,3480000.0
2006-07-12 12:00:00,4.51,4.51,4.47,4.48,1245600.0,2.8732,2.8732,2.8478,2.8541,1245600.0
2006-07-12 12:30:00,4.48,4.5,4.46,4.47,2091200.0,2.8541,2.8669,2.8414,2.8478,2091200.0
2006-07-12 13:00:00,4.47,4.47,4.42,4.42,2191200.0,2.8478,2.8478,2.8159,2.8159,2191200.0
2006-07-12 13:30:00,4.42,4.46,4.42,4.44,1488800.0,2.8159,2.8414,2.8159,2.8286,1488800.0
2006-07-12 14:00:00,4.44,4.47,4.44,4.45,1223200.0,2.8286,2.8478,2.8286,2.835,1223200.0
2006-07-12 14:30:00,4.45,4.45,4.43,4.44,6423200.0,2.835,2.835,2.8223,2.8286,6423200.0
2006-07-12 15:00:00,4.45,4.48,4.43,4.47,2548000.0,2.835,2.8541,2.8223,2.8478,2548000.0
2006-07-12 15:30:00,4.47,4.5,4.46,4.49,7363200.0,2.8478,2.8669,2.8414,2.8605,7363200.0
2006-07-13 09:30:00,4.45,4.49,4.39,4.39,2710400.0,2.835,2.8605,2.7968,2.7968,2710400.0
2006-07-13 10:00:00,4.4,4.4,4.36,4.37,1531200.0,2.8032,2.8032,2.7777,2.7841,1531200.0
2006-07-13 10:30:00,4.37,4.4,4.37,4.38,849600.0,2.7841,2.8032,2.7841,2.7904,849600.0
2006-07-13 11:00:00,4.38,4.41,4.37,4.41,1325600.0,2.7904,2.8095,2.7841,2.8095,1325600.0
2006-07-13 11:30:00,4.41,4.41,4.39,4.41,1343200.0,2.8095,2.8095,2.7968,2.8095,1343200.0
2006-07-13 12:00:00,4.41,4.41,4.38,4.4,2342400.0,2.8095,2.8095,2.7904,2.8032,2342400.0
2006-07-13 12:30:00,4.4,4.41,4.39,4.4,519200.0,2.8032,2.8095,2.7968,2.8032,519200.0
2006-07-13 13:00:00,4.4,4.4,4.39,4.4,761600.0,2.8032,2.8032,2.7968,2.8032,761600.0
2006-07-13 13:30:00,4.4,4.4,4.39,4.4,596000.0,2.8032,2.8032,2.7968,2.8032,596000.0
2006-07-13 14:00:00,4.39,4.41,4.39,4.4,748800.0,2.7968,2.8095,2.7968,2.8032,748800.0
2006-07-13 14:30:00,4.4,4.4,4.38,4.39,840000.0,2.8032,2.8032,2.7904,2.7968,840000.0
2006-07-13 15:00:00,4.39,4.4,4.37,4.39,1125600.0,2.7968,2.8032,2.7841,2.7968,1125600.0
2006-07-13 15:30:00,4.39,4.42,4.39,4.4,1760000.0,2.7968,2.8159,2.7968,2.8032,1760000.0
2006-07-14 09:30:00,4.38,4.4,4.37,4.39,1292000.0,2.7904,2.8032,2.7841,2.7968,1292000.0
2006-07-14 10:00:00,4.39,4.41,4.38,4.39,725600.0,2.7968,2.8095,2.7904,2.7968,725600.0
2006-07-14 10:30:00,4.39,4.39,4.38,4.38,758400.0,2.7968,2.7968,2.7904,2.7904,758400.0
2006-07-14 11:00:00,4.38,4.39,4.37,4.38,813600.0,2.7904,2.7968,2.7841,2.7904,813600.0
2006-07-14 11:30:00,4.38,4.39,4.36,4.39,1720000.0,2.7904,2.7968,2.7777,2.7968,1720000.0
2006-07-14 12:00:00,4.38,4.42,4.38,4.38,850400.0,2.7904,2.8159,2.7904,2.7904,850400.0
2006-07-14 12:30:00,4.38,4.39,4.38,4.39,1004000.0,2.7904,2.7968,2.7904,2.7968,1004000.0
2006-07-14 13:00:00,4.39,4.39,4.38,4.39,740800.0,2.7968,2.7968,2.7904,2.7968,740800.0
2006-07-14 13:30:00,4.39,4.4,4.38,4.38,490400.0,2.7968,2.8032,2.7904,2.7904,490400.0
2006-07-14 14:00:00,4.38,4.39,4.38,4.38,762400.0,2.7904,2.7968,2.7904,2.7904,762400.0
2006-07-14 14:30:00,4.38,4.4,4.38,4.39,688000.0,2.7904,2.8032,2.7904,2.7968,688000.0
2006-07-14 15:00:00,4.39,4.41,4.38,4.4,908000.0,2.7968,2.8095,2.7904,2.8032,908000.0
2006-07-14 15:30:00,4.4,4.42,4.39,4.42,1987200.0,2.8032,2.8159,2.7968,2.8159,1987200.0
2006-07-17 09:30:00,4.39,4.41,4.38,4.39,1295200.0,2.7968,2.8095,2.7904,2.7968,1295200.0
2006-07-17 10:00:00,4.39,4.41,4.3,4.31,2175200.0,2.7968,2.8095,2.7395,2.7458,2175200.0
2006-07-17 10:30:00,4.31,4.31,4.24,4.29,1740800.0,2.7458,2.7458,2.7012,2.7331,1740800.0
2006-07-17 11:00:00,4.3,4.33,4.29,4.32,1579200.0,2.7395,2.7586,2.7331,2.7522,1579200.0
2006-07-17 11:30:00,4.32,4.33,4.3,4.31,1918400.0,2.7522,2.7586,2.7395,2.7458,1918400.0
2006-07-17 12:00:00,4.31,4.31,4.28,4.31,942400.0,2.7458,2.7458,2.7267,2.7458,942400.0
2006-07-17 12:30:00,4.3,4.32,4.3,4.31,563200.0,2.7395,2.7522,2.7395,2.7458,563200.0
2006-07-17 13:00:00,4.31,4.32,4.31,4.31,793600.0,2.7458,2.7522,2.7458,2.7458,793600.0
2006-07-17 13:30:00,4.31,4.32,4.31,4.32,832000.0,2.7458,2.7522,2.7458,2.7522,832000.0
2006-07-17 14:00:00,4.32,4.33,4.31,4.33,455200.0,2.7522,2.7586,2.7458,2.7586,455200.0
2006-07-17 14:30:00,4.33,4.33,4.31,4.31,1139200.0,2.7586,2.7586,2.7458,2.7458,1139200.0
2006-07-17 15:00:00,4.31,4.32,4.29,4.29,1895200.0,2.7458,2.7522,2.7331,2.7331,1895200.0
2006-07-17 15:30:00,4.29,4.3,4.26,4.29,1559200.0,2.7331,2.7395,2.714,2.7331,1559200.0
2006-07-18 09:30:00,4.31,4.37,4.25,4.26,882400.0,2.7458,2.7841,2.7076,2.714,882400.0
2006-07-18 10:00:00,4.27,4.27,4.2,4.23,2116800.0,2.7203,2.7203,2.6757,2.6949,2116800.0
2006-07-18 10:30:00,4.23,4.24,4.19,4.19,440000.0,2.6949,2.7012,2.6694,2.6694,440000.0
2006-07-18 11:00:00,4.19,4.2,4.16,4.17,714400.0,2.6694,2.6757,2.6503,2.6566,714400.0
2006-07-18 11:30:00,4.17,4.19,4.17,4.18,596000.0,2.6566,2.6694,2.6566,2.663,596000.0
2006-07-18 12:00:00,4.18,4.18,4.17,4.18,540800.0,2.663,2.663,2.6566,2.663,540800.0
2006-07-18 12:30:00,4.18,4.19,4.16,4.16,365600.0,2.663,2.6694,2.6503,2.6503,365600.0
2006-07-18 13:00:00,4.16,4.17,4.15,4.17,480000.0,2.6503,2.6566,2.6439,2.6566,480000.0
2006-07-18 13:30:00,4.17,4.18,4.16,4.16,594400.0,2.6566,2.663,2.6503,2.6503,594400.0
2006-07-18 14:00:00,4.16,4.18,4.16,4.16,558400.0,2.6503,2.663,2.6503,2.6503,558400.0
2006-07-18 14:30:00,4.16,4.18,4.16,4.16,1309600.0,2.6503,2.663,2.6503,2.6503,1309600.0
2006-07-18 15:00:00,4.16,4.17,4.15,4.17,1180000.0,2.6503,2.6566,2.6439,2.6566,1180000.0
2006-07-18 15:30:00,4.17,4.22,4.17,4.2,1216800.0,2.6566,2.6885,2.6566,2.6757,1216800.0
2006-07-19 09:30:00,4.17,4.3,4.15,4.25,2352800.0,2.6566,2.7395,2.6439,2.7076,2352800.0
2006-07-19 10:00:00,4.26,4.38,4.24,4.34,2034400.0,2.714,2.7904,2.7012,2.7649,2034400.0
2006-07-19 10:30:00,4.34,4.36,4.33,4.35,1424800.0,2.7649,2.7777,2.7586,2.7713,1424800.0
2006-07-19 11:00:00,4.35,4.37,4.34,4.34,1012800.0,2.7713,2.7841,2.7649,2.7649,1012800.0
2006-07-19 11:30:00,4.34,4.36,4.33,4.35,572000.0,2.7649,2.7777,2.7586,2.7713,572000.0
2006-07-19 12:00:00,4.35,4.35,4.32,4.33,616800.0,2.7713,2.7713,2.7522,2.7586,616800.0
2006-07-19 12:30:00,4.33,4.36,4.33,4.36,325600.0,2.7586,2.7777,2.7586,2.7777,325600.0
2006-07-19 13:00:00,4.36,4.38,4.36,4.37,537600.0,2.7777,2.7904,2.7777,2.7841,537600.0
2006-07-19 13:30:00,4.38,4.38,4.35,4.36,434400.0,2.7904,2.7904,2.7713,2.7777,434400.0
2006-07-19 14:00:00,4.36,4.38,4.35,4.37,911200.0,2.7777,2.7904,2.7713,2.7841,911200.0
2006-07-19 14:30:00,4.37,4.38,4.36,4.38,785600.0,2.7841,2.7904,2.7777,2.7904,785600.0
2006-07-19 15:00:00,4.38,4.38,4.35,4.37,718400.0,2.7904,2.7904,2.7713,2.7841,718400.0
2006-07-19 15:30:00,4.37,4.4,4.35,4.39,1657600.0,2.7841,2.8032,2.7713,2.7968,1657600.0
2006-07-20 09:30:00,4.28,4.35,4.27,4.29,1373600.0,2.7267,2.7713,2.7203,2.7331,1373600.0
2006-07-20 10:00:00,4.29,4.3,4.26,4.29,1067200.0,2.7331,2.7395,2.714,2.7331,1067200.0
2006-07-20 10:30:00,4.29,4.3,4.26,4.28,448000.0,2.7331,2.7395,2.714,2.7267,448000.0
2006-07-20 11:00:00,4.28,4.29,4.27,4.28,653600.0,2.7267,2.7331,2.7203,2.7267,653600.0
2006-07-20 11:30:00,4.28,4.29,4.26,4.29,1212000.0,2.7267,2.7331,2.714,2.7331,1212000.0
2006-07-20 12:00:00,4.29,4.29,4.27,4.28,1016800.0,2.7331,2.7331,2.7203,2.7267,1016800.0
2006-07-20 12:30:00,4.28,4.29,4.27,4.28,764000.0,2.7267,2.7331,2.7203,2.7267,764000.0
2006-07-20 13:00:00,4.28,4.28,4.27,4.28,762400.0,2.7267,2.7267,2.7203,2.7267,762400.0
2006-07-20 13:30:00,4.28,4.28,4.25,4.27,2025600.0,2.7267,2.7267,2.7076,2.7203,2025600.0
2006-07-20 14:00:00,4.27,4.28,4.25,4.28,1663200.0,2.7203,2.7267,2.7076,2.7267,1663200.0
2006-07-20 14:30:00,4.27,4.28,4.25,4.26,612000.0,2.7203,2.7267,2.7076,2.714,612000.0
2006-07-20 15:00:00,4.27,4.28,4.26,4.26,2008000.0,2.7203,2.7267,2.714,2.714,2008000.0
2006-07-20 15:30:00,4.26,4.27,4.24,4.24,1988800.0,2.714,2.7203,2.7012,2.7012,1988800.0
2006-07-21 09:30:00,4.27,4.27,4.21,4.23,2226400.0,2.7203,2.7203,2.6821,2.6949,2226400.0
2006-07-21 10:00:00,4.23,4.23,4.21,4.21,1330400.0,2.6949,2.6949,2.6821,2.6821,1330400.0
2006-07-21 10:30:00,4.21,4.24,4.2,4.22,576800.0,2.6821,2.7012,2.6757,2.6885,576800.0
2006-07-21 11:00:00,4.22,4.22,4.2,4.2,660000.0,2.6885,2.6885,2.6757,2.6757,660000.0
2006-07-21 11:30:00,4.2,4.22,4.19,4.2,938400.0,2.6757,2.6885,2.6694,2.6757,938400.0
2006-07-21 12:00:00,4.2,4.22,4.19,4.21,948800.0,2.6757,2.6885,2.6694,2.6821,948800.0
2006-07-21 12:30:00,4.21,4.22,4.19,4.2,998400.0,2.6821,2.6885,2.6694,2.6757,998400.0
2006-07-21 13:00:00,4.2,4.21,4.19,4.19,719200.0,2.6757,2.6821,2.6694,2.6694,719200.0
2006-07-21 13:30:00,4.19,4.2,4.18,4.19,520800.0,2.6694,2.6757,2.663,2.6694,520800.0
2006-07-21 14:00:00,4.19,4.2,4.18,4.2,758400.0,2.6694,2.6757,2.663,2.6757,758400.0
2006-07-21 14:30:00,4.2,4.2,4.16,4.17,747200.0,2.6757,2.6757,2.6503,2.6566,747200.0
2006-07-21 15:00:00,4.16,4.17,4.15,4.16,587200.0,2.6503,2.6566,2.6439,2.6503,587200.0
2006-07-21 15:30:00,4.16,4.17,4.15,4.15,941600.0,2.6503,2.6566,2.6439,2.6439,941600.0
2006-07-24 09:30:00,4.19,4.23,4.16,4.2,1228000.0,2.6694,2.6949,2.6503,2.6757,1228000.0
2006-07-24 10:00:00,4.21,4.28,4.2,4.27,731200.0,2.6821,2.7267,2.6757,2.7203,731200.0
2006-07-24 10:30:00,4.27,4.32,4.27,4.31,672800.0,2.7203,2.7522,2.7203,2.7458,672800.0
2006-07-24 11:00:00,4.31,4.35,4.31,4.33,1027200.0,2.7458,2.7713,2.7458,2.7586,1027200.0
2006-07-24 11:30:00,4.33,4.37,4.32,4.36,1232800.0,2.7586,2.7841,2.7522,2.7777,1232800.0
2006-07-24 12:00:00,4.36,4.37,4.34,4.36,715200.0,2.7777,2.7841,2.7649,2.7777,715200.0
2006-07-24 12:30:00,4.35,4.36,4.32,4.33,543200.0,2.7713,2.7777,2.7522,2.7586,543200.0
2006-07-24 13:00:00,4.33,4.33,4.3,4.3,661600.0,2.7586,2.7586,2.7395,2.7395,661600.0
2006-07-24 13:30:00,4.3,4.32,4.3,4.31,460000.0,2.7395,2.7522,2.7395,2.7458,460000.0
2006-07-24 14:00:00,4.31,4.32,4.29,4.3,448000.0,2.7458,2.7522,2.7331,2.7395,448000.0
2006-07-24 14:30:00,4.3,4.32,4.3,4.32,340800.0,2.7395,2.7522,2.7395,2.7522,340800.0
2006-07-24 15:00:00,4.32,4.33,4.31,4.33,473600.0,2.7522,2.7586,2.7458,2.7586,473600.0
2006-07-24 15:30:00,4.33,4.35,4.32,4.34,1471200.0,2.7586,2.7713,2.7522,2.7649,1471200.0
2006-07-25 09:30:00,4.37,4.38,4.31,4.34,937600.0,2.7841,2.7904,2.7458,2.7649,937600.0
2006-07-25 10:00:00,4.34,4.39,4.34,4.38,555200.0,2.7649,2.7968,2.7649,2.7904,555200.0
2006-07-25 10:30:00,4.38,4.38,4.33,4.36,1009600.0,2.7904,2.7904,2.7586,2.7777,1009600.0
2006-07-25 11:00:00,4.36,4.37,4.33,4.37,562400.0,2.7777,2.7841,2.7586,2.7841,562400.0
2006-07-25 11:30:00,4.37,4.37,4.35,4.36,741600.0,2.7841,2.7841,2.7713,2.7777,741600.0
2006-07-25 12:00:00,4.35,4.36,4.35,4.35,463200.0,2.7713,2.7777,2.7713,2.7713,463200.0
2006-07-25 12:30:00,4.35,4.38,4.35,4.38,720000.0,2.7713,2.7904,2.7713,2.7904,720000.0
2006-07-25 13:00:00,4.38,4.42,4.38,4.41,1194400.0,2.7904,2.8159,2.7904,2.8095,1194400.0
2006-07-25 13:30:00,4.41,4.42,4.41,4.42,1621600.0,2.8095,2.8159,2.8095,2.8159,1621600.0
2006-07-25 14:00:00,4.41,4.42,4.4,4.41,747200.0,2.8095,2.8159,2.8032,2.8095,747200.0
2006-07-25 14:30:00,4.41,4.43,4.4,4.42,790400.0,2.8095,2.8223,2.8032,2.8159,790400.0
2006-07-25 15:00:00,4.42,4.44,4.42,4.42,762400.0,2.8159,2.8286,2.8159,2.8159,762400.0
2006-07-25 15:30:00,4.42,4.44,4.41,4.43,1345600.0,2.8159,2.8286,2.8095,2.8223,1345600.0
2006-07-26 09:30:00,4.43,4.43,4.37,4.4,832800.0,2.8223,2.8223,2.7841,2.8032,832800.0
2006-07-26 10:00:00,4.4,4.4,4.33,4.35,1557600.0,2.8032,2.8032,2.7586,2.7713,1557600.0
2006-07-26 10:30:00,4.35,4.38,4.34,4.37,1636000.0,2.7713,2.7904,2.7649,2.7841,1636000.0
2006-07-26 11:00:00,4.38,4.43,4.37,4.39,1220800.0,2.7904,2.8223,2.7841,2.7968,1220800.0
2006-07-26 11:30:00,4.39,4.4,4.36,4.38,705600.0,2.7968,2.8032,2.7777,2.7904,705600.0
2006-07-26 12:00:00,4.38,4.4,4.38,4.39,776000.0,2.7904,2.8032,2.7904,2.7968,776000.0
2006-07-26 12:30:00,4.4,4.4,4.39,4.4,643200.0,2.8032,2.8032,2.7968,2.8032,643200.0
2006-07-26 13:00:00,4.4,4.43,4.39,4.42,716800.0,2.8032,2.8223,2.7968,2.8159,716800.0
2006-07-26 13:30:00,4.42,4.44,4.41,4.43,984800.0,2.8159,2.8286,2.8095,2.8223,984800.0
2006-07-26 14:00:00,4.43,4.48,4.4,4.46,1596800.0,2.8223,2.8541,2.8032,2.8414,1596800.0
2006-07-26 14:30:00,4.46,4.5,4.46,4.47,1432000.0,2.8414,2.8669,2.8414,2.8478,1432000.0
2006-07-26 15:00:00,4.46,4.46,4.42,4.43,1217600.0,2.8414,2.8414,2.8159,2.8223,1217600.0
2006-07-26 15:30:00,4.43,4.43,4.38,4.39,1695200.0,2.8223,2.8223,2.7904,2.7968,1695200.0
2006-07-27 09:30:00,4.42,4.43,4.36,4.38,758400.0,2.8159,2.8223,2.7777,2.7904,758400.0
2006-07-27 10:00:00,4.38,4.4,4.36,4.38,268000.0,2.7904,2.8032,2.7777,2.7904,268000.0
2006-07-27 10:30:00,4.38,4.4,4.34,4.37,466400.0,2.7904,2.8032,2.7649,2.7841,466400.0
2006-07-27 11:00:00,4.37,4.39,4.37,4.38,506400.0,2.7841,2.7968,2.7841,2.7904,506400.0
2006-07-27 11:30:00,4.38,4.38,4.35,4.36,336800.0,2.7904,2.7904,2.7713,2.7777,336800.0
2006-07-27 12:00:00,4.36,4.38,4.36,4.37,452000.0,2.7777,2.7904,2.7777,2.7841,452000.0
2006-07-27 12:30:00,4.36,4.37,4.36,4.36,438400.0,2.7777,2.7841,2.7777,2.7777,438400.0
2006-07-27 13:00:00,4.37,4.37,4.34,4.34,683200.0,2.7841,2.7841,2.7649,2.7649,683200.0
2006-07-27 13:30:00,4.34,4.34,4.29,4.29,1348000.0,2.7649,2.7649,2.7331,2.7331,1348000.0
2006-07-27 14:00:00,4.29,4.3,4.28,4.3,625600.0,2.7331,2.7395,2.7267,2.7395,625600.0
2006-07-27 14:30:00,4.3,4.3,4.28,4.29,511200.0,2.7395,2.7395,2.7267,2.7331,511200.0
2006-07-27 15:00:00,4.29,4.29,4.27,4.27,561600.0,2.7331,2.7331,2.7203,2.7203,561600.0
2006-07-27 15:30:00,4.27,4.29,4.27,4.28,491200.0,2.7203,2.7331,2.7203,2.7267,491200.0
2006-07-28 09:30:00,4.33,4.43,4.31,4.4,862400.0,2.7586,2.8223,2.7458,2.8032,862400.0
2006-07-28 10:00:00,4.4,4.42,4.34,4.36,481600.0,2.8032,2.8159,2.7649,2.7777,481600.0
2006-07-28 10:30:00,4.35,4.38,4.35,4.38,372800.0,2.7713,2.7904,2.7713,2.7904,372800.0
2006-07-28 11:00:00,4.38,4.42,4.38,4.4,387200.0,2.7904,2.8159,2.7904,2.8032,387200.0
2006-07-28 11:30:00,4.4,4.41,4.38,4.38,265600.0,2.8032,2.8095,2.7904,2.7904,265600.0
2006-07-28 12:00:00,4.38,4.39,4.38,4.38,358400.0,2.7904,2.7968,2.7904,2.7904,358400.0
2006-07-28 12:30:00,4.38,4.39,4.37,4.39,336000.0,2.7904,2.7968,2.7841,2.7968,336000.0
2006-07-28 13:00:00,4.39,4.42,4.39,4.42,312000.0,2.7968,2.8159,2.7968,2.8159,312000.0
2006-07-28 13:30:00,4.42,4.42,4.39,4.4,310400.0,2.8159,2.8159,2.7968,2.8032,310400.0
2006-07-28 14:00:00,4.4,4.41,4.4,4.41,141600.0,2.8032,2.8095,2.8032,2.8095,141600.0
2006-07-28 14:30:00,4.4,4.41,4.4,4.41,147200.0,2.8032,2.8095,2.8032,2.8095,147200.0
2006-07-28 15:00:00,4.41,4.41,4.4,4.4,289600.0,2.8095,2.8095,2.8032,2.8032,289600.0
2006-07-28 15:30:00,4.4,4.42,4.4,4.41,451200.0,2.8032,2.8159,2.8032,2.8095,451200.0
2006-07-31 09:30:00,4.43,4.43,4.32,4.4,1030400.0,2.8223,2.8223,2.7522,2.8032,1030400.0
2006-07-31 10:00:00,4.4,4.46,4.39,4.45,654400.0,2.8032,2.8414,2.7968,2.835,654400.0
2006-07-31 10:30:00,4.45,4.46,4.42,4.44,762400.0,2.835,2.8414,2.8159,2.8286,762400.0
2006-07-31 11:00:00,4.44,4.45,4.41,4.42,579200.0,2.8286,2.835,2.8095,2.8159,579200.0
2006-07-31 11:30:00,4.42,4.46,4.41,4.45,765600.0,2.8159,2.8414,2.8095,2.835,765600.0
2006-07-31 12:00:00,4.45,4.46,4.45,4.45,587200.0,2.835,2.8414,2.835,2.835,587200.0
2006-07-31 12:30:00,4.45,4.45,4.43,4.43,468800.0,2.835,2.835,2.8223,2.8223,468800.0
2006-07-31 13:00:00,4.43,4.44,4.41,4.42,408800.0,2.8223,2.8286,2.8095,2.8159,408800.0
2006-07-31 13:30:00,4.42,4.46,4.42,4.45,460800.0,2.8159,2.8414,2.8159,2.835,460800.0
2006-07-31 14:00:00,4.45,4.45,4.43,4.45,314400.0,2.835,2.835,2.8223,2.835,314400.0
2006-07-31 14:30:00,4.45,4.45,4.42,4.43,511200.0,2.835,2.835,2.8159,2.8223,511200.0
2006-07-31 15:00:00,4.43,4.45,4.43,4.43,597600.0,2.8223,2.835,2.8223,2.8223,597600.0
2006-07-31 15:30:00,4.44,4.45,4.43,4.45,1700800.0,2.8286,2.835,2.8223,2.835,1700800.0
2006-08-01 09:30:00,4.41,4.44,4.36,4.39,1068800.0,2.8095,2.8286,2.7777,2.7968,1068800.0
2006-08-01 10:00:00,4.39,4.39,4.35,4.35,1400800.0,2.7968,2.7968,2.7713,2.7713,1400800.0
2006-08-01 10:30:00,4.36,4.37,4.32,4.33,1206400.0,2.7777,2.7841,2.7522,2.7586,1206400.0
2006-08-01 11:00:00,4.33,4.36,4.33,4.36,1344800.0,2.7586,2.7777,2.7586,2.7777,1344800.0
2006-08-01 11:30:00,4.36,4.36,4.33,4.35,198400.0,2.7777,2.7777,2.7586,2.7713,198400.0
2006-08-01 12:00:00,4.35,4.36,4.33,4.35,250400.0,2.7713,2.7777,2.7586,2.7713,250400.0
2006-08-01 12:30:00,4.35,4.36,4.33,4.36,660800.0,2.7713,2.7777,2.7586,2.7777,660800.0
2006-08-01 13:00:00,4.36,4.36,4.33,4.34,601600.0,2.7777,2.7777,2.7586,2.7649,601600.0
2006-08-01 13:30:00,4.34,4.34,4.33,4.33,284800.0,2.7649,2.7649,2.7586,2.7586,284800.0
2006-08-01 14:00:00,4.33,4.33,4.31,4.31,356000.0,2.7586,2.7586,2.7458,2.7458,356000.0
2006-08-01 14:30:00,4.31,4.33,4.3,4.33,525600.0,2.7458,2.7586,2.7395,2.7586,525600.0
2006-08-01 15:00:00,4.33,4.33,4.3,4.31,689600.0,2.7586,2.7586,2.7395,2.7458,689600.0
2006-08-01 15:30:00,4.31,4.35,4.3,4.35,1332800.0,2.7458,2.7713,2.7395,2.7713,1332800.0
2006-08-02 09:30:00,4.38,4.4,4.34,4.38,857600.0,2.7904,2.8032,2.7649,2.7904,857600.0
2006-08-02 10:00:00,4.38,4.39,4.37,4.37,888000.0,2.7904,2.7968,2.7841,2.7841,888000.0
2006-08-02 10:30:00,4.37,4.4,4.37,4.39,508000.0,2.7841,2.8032,2.7841,2.7968,508000.0
2006-08-02 11:00:00,4.39,4.43,4.39,4.42,778400.0,2.7968,2.8223,2.7968,2.8159,778400.0
2006-08-02 11:30:00,4.42,4.45,4.41,4.45,688000.0,2.8159,2.835,2.8095,2.835,688000.0
2006-08-02 12:00:00,4.45,4.47,4.44,4.46,1205600.0,2.835,2.8478,2.8286,2.8414,1205600.0
2006-08-02 12:30:00,4.46,4.46,4.45,4.45,426400.0,2.8414,2.8414,2.835,2.835,426400.0
2006-08-02 13:00:00,4.45,4.45,4.43,4.43,367200.0,2.835,2.835,2.8223,2.8223,367200.0
2006-08-02 13:30:00,4.43,4.44,4.42,4.44,636000.0,2.8223,2.8286,2.8159,2.8286,636000.0
2006-08-02 14:00:00,4.44,4.46,4.44,4.44,604800.0,2.8286,2.8414,2.8286,2.8286,604800.0
2006-08-02 14:30:00,4.44,4.46,4.43,4.45,661600.0,2.8286,2.8414,2.8223,2.835,661600.0
2006-08-02 15:00:00,4.45,4.45,4.44,4.45,918400.0,2.835,2.835,2.8286,2.835,918400.0
2006-08-02 15:30:00,4.45,4.47,4.44,4.45,1265600.0,2.835,2.8478,2.8286,2.835,1265600.0
2006-08-03 09:30:00,4.45,4.45,4.38,4.42,668800.0,2.835,2.835,2.7904,2.8159,668800.0
2006-08-03 10:00:00,4.42,4.49,4.41,4.47,925600.0,2.8159,2.8605,2.8095,2.8478,925600.0
2006-08-03 10:30:00,4.47,4.51,4.47,4.51,1014400.0,2.8478,2.8732,2.8478,2.8732,1014400.0
2006-08-03 11:00:00,4.51,4.53,4.5,4.52,584800.0,2.8732,2.886,2.8669,2.8796,584800.0
2006-08-03 11:30:00,4.52,4.52,4.51,4.52,292000.0,2.8796,2.8796,2.8732,2.8796,292000.0
2006-08-03 12:00:00,4.52,4.53,4.51,4.53,263200.0,2.8796,2.886,2.8732,2.886,263200.0
2006-08-03 12:30:00,4.53,4.55,4.53,4.54,336000.0,2.886,2.8987,2.886,2.8924,336000.0
2006-08-03 13:00:00,4.54,4.6,4.54,4.59,748000.0,2.8924,2.9306,2.8924,2.9242,748000.0
2006-08-03 13:30:00,4.59,4.62,4.58,4.61,604000.0,2.9242,2.9433,2.9178,2.937,604000.0
2006-08-03 14:00:00,4.61,4.62,4.6,4.61,759200.0,2.937,2.9433,2.9306,2.937,759200.0
2006-08-03 14:30:00,4.61,4.62,4.59,4.61,416000.0,2.937,2.9433,2.9242,2.937,416000.0
2006-08-03 15:00:00,4.61,4.62,4.6,4.61,478400.0,2.937,2.9433,2.9306,2.937,478400.0
2006-08-03 15:30:00,4.61,4.62,4.59,4.59,878400.0,2.937,2.9433,2.9242,2.9242,878400.0
2006-08-04 09:30:00,4.65,4.75,4.64,4.74,1368000.0,2.9624,3.0261,2.9561,3.0198,1368000.0
2006-08-04 10:00:00,4.74,4.78,4.71,4.72,1629600.0,3.0198,3.0453,3.0007,3.007,1629600.0
2006-08-04 10:30:00,4.71,4.73,4.71,4.71,424000.0,3.0007,3.0134,3.0007,3.0007,424000.0
2006-08-04 11:00:00,4.71,4.72,4.7,4.72,627200.0,3.0007,3.007,2.9943,3.007,627200.0
2006-08-04 11:30:00,4.72,4.72,4.71,4.72,592000.0,3.007,3.007,3.0007,3.007,592000.0
2006-08-04 12:00:00,4.72,4.72,4.64,4.66,1457600.0,3.007,3.007,2.9561,2.9688,1457600.0
2006-08-04 12:30:00,4.66,4.66,4.64,4.65,836000.0,2.9688,2.9688,2.9561,2.9624,836000.0
2006-08-04 13:00:00,4.65,4.66,4.62,4.63,684000.0,2.9624,2.9688,2.9433,2.9497,684000.0
2006-08-04 13:30:00,4.63,4.64,4.61,4.63,348800.0,2.9497,2.9561,2.937,2.9497,348800.0
2006-08-04 14:00:00,4.63,4.64,4.6,4.6,563200.0,2.9497,2.9561,2.9306,2.9306,563200.0
2006-08-04 14:30:00,4.6,4.62,4.58,4.59,578400.0,2.9306,2.9433,2.9178,2.9242,578400.0
2006-08-04 15:00:00,4.59,4.61,4.57,4.6,735200.0,2.9242,2.937,2.9115,2.9306,735200.0
2006-08-04 15:30:00,4.6,4.63,4.59,4.62,764000.0,2.9306,2.9497,2.9242,2.9433,764000.0
2006-08-07 09:30:00,4.63,4.63,4.51,4.58,1142400.0,2.9497,2.9497,2.8732,2.9178,1142400.0
2006-08-07 10:00:00,4.58,4.6,4.57,4.58,1035200.0,2.9178,2.9306,2.9115,2.9178,1035200.0
2006-08-07 10:30:00,4.58,4.58,4.56,4.56,443200.0,2.9178,2.9178,2.9051,2.9051,443200.0
2006-08-07 11:00:00,4.56,4.56,4.52,4.54,406400.0,2.9051,2.9051,2.8796,2.8924,406400.0
2006-08-07 11:30:00,4.54,4.56,4.53,4.55,235200.0,2.8924,2.9051,2.886,2.8987,235200.0
2006-08-07 12:00:00,4.55,4.56,4.54,4.54,296000.0,2.8987,2.9051,2.8924,2.8924,296000.0
2006-08-07 12:30:00,4.54,4.56,4.54,4.54,331200.0,2.8924,2.9051,2.8924,2.8924,331200.0
2006-08-07 13:00:00,4.54,4.56,4.53,4.55,476000.0,2.8924,2.9051,2.886,2.8987,476000.0
2006-08-07 13:30:00,4.55,4.56,4.54,4.55,256800.0,2.8987,2.9051,2.8924,2.8987,256800.0
2006-08-07 14:00:00,4.55,4.58,4.54,4.55,214400.0,2.8987,2.9178,2.8924,2.8987,214400.0
2006-08-07 14:30:00,4.54,4.56,4.53,4.55,196800.0,2.8924,2.9051,2.886,2.8987,196800.0
2006-08-07 15:00:00,4.55,4.56,4.54,4.56,205600.0,2.8987,2.9051,2.8924,2.9051,205600.0
2006-08-07 15:30:00,4.55,4.57,4.55,4.56,350400.0,2.8987,2.9115,2.8987,2.9051,350400.0
2006-08-08 09:30:00,4.59,4.59,4.53,4.55,360000.0,2.9242,2.9242,2.886,2.8987,360000.0
2006-08-08 10:00:00,4.54,4.58,4.54,4.58,266400.0,2.8924,2.9178,2.8924,2.9178,266400.0
2006-08-08 10:30:00,4.58,4.58,4.56,4.57,153600.0,2.9178,2.9178,2.9051,2.9115,153600.0
2006-08-08 11:00:00,4.56,4.57,4.55,4.57,182400.0,2.9051,2.9115,2.8987,2.9115,182400.0
2006-08-08 11:30:00,4.57,4.57,4.55,4.55,204000.0,2.9115,2.9115,2.8987,2.8987,204000.0
2006-08-08 12:00:00,4.55,4.56,4.55,4.55,240800.0,2.8987,2.9051,2.8987,2.8987,240800.0
2006-08-08 12:30:00,4.55,4.55,4.53,4.54,90400.0,2.8987,2.8987,2.886,2.8924,90400.0
2006-08-08 13:00:00,4.54,4.56,4.54,4.55,126400.0,2.8924,2.9051,2.8924,2.8987,126400.0
2006-08-08 13:30:00,4.55,4.56,4.54,4.54,202400.0,2.8987,2.9051,2.8924,2.8924,202400.0
2006-08-08 14:00:00,4.54,4.6,4.48,4.51,636800.0,2.8924,2.9306,2.8541,2.8732,636800.0
2006-08-08 14:30:00,4.51,4.53,4.48,4.5,509600.0,2.8732,2.886,2.8541,2.8669,509600.0
2006-08-08 15:00:00,4.5,4.5,4.47,4.48,408000.0,2.8669,2.8669,2.8478,2.8541,408000.0
2006-08-08 15:30:00,4.48,4.48,4.46,4.48,816000.0,2.8541,2.8541,2.8414,2.8541,816000.0
2006-08-09 09:30:00,4.51,4.54,4.5,4.52,480000.0,2.8732,2.8924,2.8669,2.8796,480000.0
2006-08-09 10:00:00,4.51,4.52,4.47,4.48,565600.0,2.8732,2.8796,2.8478,2.8541,565600.0
2006-08-09 10:30:00,4.48,4.5,4.45,4.49,1168800.0,2.8541,2.8669,2.835,2.8605,1168800.0
2006-08-09 11:00:00,4.5,4.53,4.5,4.53,511200.0,2.8669,2.886,2.8669,2.886,511200.0
2006-08-09 11:30:00,4.53,4.57,4.53,4.54,448800.0,2.886,2.9115,2.886,2.8924,448800.0
2006-08-09 12:00:00,4.54,4.55,4.51,4.51,231200.0,2.8924,2.8987,2.8732,2.8732,231200.0
2006-08-09 12:30:00,4.51,4.51,4.48,4.49,232000.0,2.8732,2.8732,2.8541,2.8605,232000.0
2006-08-09 13:00:00,4.49,4.49,4.48,4.48,320000.0,2.8605,2.8605,2.8541,2.8541,320000.0
2006-08-09 13:30:00,4.48,4.49,4.48,4.48,242400.0,2.8541,2.8605,2.8541,2.8541,242400.0
2006-08-09 14:00:00,4.48,4.49,4.47,4.47,457600.0,2.8541,2.8605,2.8478,2.8478,457600.0
2006-08-09 14:30:00,4.47,4.48,4.43,4.44,356000.0,2.8478,2.8541,2.8223,2.8286,356000.0
2006-08-09 15:00:00,4.43,4.43,4.41,4.41,456000.0,2.8223,2.8223,2.8095,2.8095,456000.0
2006-08-09 15:30:00,4.41,4.41,4.39,4.4,548800.0,2.8095,2.8095,2.7968,2.8032,548800.0
2006-08-10 09:30:00,4.38,4.43,4.35,4.42,573600.0,2.7904,2.8223,2.7713,2.8159,573600.0
2006-08-10 10:00:00,4.42,4.42,4.38,4.42,364000.0,2.8159,2.8159,2.7904,2.8159,364000.0
2006-08-10 10:30:00,4.41,4.43,4.39,4.41,345600.0,2.8095,2.8223,2.7968,2.8095,345600.0
2006-08-10 11:00:00,4.41,4.43,4.4,4.41,211200.0,2.8095,2.8223,2.8032,2.8095,211200.0
2006-08-10 11:30:00,4.41,4.41,4.39,4.4,147200.0,2.8095,2.8095,2.7968,2.8032,147200.0
2006-08-10 12:00:00,4.4,4.41,4.39,4.39,167200.0,2.8032,2.8095,2.7968,2.7968,167200.0
2006-08-10 12:30:00,4.4,4.4,4.38,4.4,169600.0,2.8032,2.8032,2.7904,2.8032,169600.0
2006-08-10 13:00:00,4.4,4.4,4.38,4.39,173600.0,2.8032,2.8032,2.7904,2.7968,173600.0
2006-08-10 13:30:00,4.4,4.45,4.4,4.43,203200.0,2.8032,2.835,2.8032,2.8223,203200.0
2006-08-10 14:00:00,4.44,4.45,4.43,4.44,332000.0,2.8286,2.835,2.8223,2.8286,332000.0
2006-08-10 14:30:00,4.44,4.45,4.43,4.44,223200.0,2.8286,2.835,2.8223,2.8286,223200.0
2006-08-10 15:00:00,4.44,4.46,4.43,4.45,422400.0,2.8286,2.8414,2.8223,2.835,422400.0
2006-08-10 15:30:00,4.45,4.47,4.45,4.46,889600.0,2.835,2.8478,2.835,2.8414,889600.0
2006-08-11 09:30:00,4.46,4.46,4.38,4.4,340000.0,2.8414,2.8414,2.7904,2.8032,340000.0
2006-08-11 10:00:00,4.4,4.4,4.37,4.39,453600.0,2.8032,2.8032,2.7841,2.7968,453600.0
2006-08-11 10:30:00,4.39,4.4,4.38,4.39,268000.0,2.7968,2.8032,2.7904,2.7968,268000.0
2006-08-11 11:00:00,4.39,4.39,4.38,4.38,281600.0,2.7968,2.7968,2.7904,2.7904,281600.0
2006-08-11 11:30:00,4.38,4.38,4.36,4.37,264800.0,2.7904,2.7904,2.7777,2.7841,264800.0
2006-08-11 12:00:00,4.37,4.38,4.36,4.38,90400.0,2.7841,2.7904,2.7777,2.7904,90400.0
2006-08-11 12:30:00,4.38,4.38,4.37,4.38,80000.0,2.7904,2.7904,2.7841,2.7904,80000.0
2006-08-11 13:00:00,4.37,4.38,4.35,4.35,434400.0,2.7841,2.7904,2.7713,2.7713,434400.0
2006-08-11 13:30:00,4.35,4.38,4.35,4.37,134400.0,2.7713,2.7904,2.7713,2.7841,134400.0
2006-08-11 14:00:00,4.37,4.4,4.37,4.37,168000.0,2.7841,2.8032,2.7841,2.7841,168000.0
2006-08-11 14:30:00,4.37,4.38,4.37,4.38,133600.0,2.7841,2.7904,2.7841,2.7904,133600.0
2006-08-11 15:00:00,4.38,4.39,4.37,4.38,228800.0,2.7904,2.7968,2.7841,2.7904,228800.0
2006-08-11 15:30:00,4.38,4.39,4.37,4.38,676800.0,2.7904,2.7968,2.7841,2.7904,676800.0
2006-08-14 09:30:00,4.44,4.48,4.42,4.45,382400.0,2.8286,2.8541,2.8159,2.835,382400.0
2006-08-14 10:00:00,4.45,4.45,4.43,4.43,160000.0,2.835,2.835,2.8223,2.8223,160000.0
2006-08-14 10:30:00,4.43,4.47,4.43,4.45,151200.0,2.8223,2.8478,2.8223,2.835,151200.0
2006-08-14 11:00:00,4.46,4.52,4.46,4.52,365600.0,2.8414,2.8796,2.8414,2.8796,365600.0
2006-08-14 11:30:00,4.52,4.55,4.51,4.54,282400.0,2.8796,2.8987,2.8732,2.8924,282400.0
2006-08-14 12:00:00,4.54,4.54,4.53,4.53,331200.0,2.8924,2.8924,2.886,2.886,331200.0
2006-08-14 12:30:00,4.53,4.53,4.52,4.52,160800.0,2.886,2.886,2.8796,2.8796,160800.0
2006-08-14 13:00:00,4.52,4.53,4.52,4.52,198400.0,2.8796,2.886,2.8796,2.8796,198400.0
2006-08-14 13:30:00,4.52,4.53,4.5,4.5,223200.0,2.8796,2.886,2.8669,2.8669,223200.0
2006-08-14 14:00:00,4.5,4.51,4.49,4.51,345600.0,2.8669,2.8732,2.8605,2.8732,345600.0
2006-08-14 14:30:00,4.51,4.51,4.46,4.46,328000.0,2.8732,2.8732,2.8414,2.8414,328000.0
2006-08-14 15:00:00,4.46,4.46,4.44,4.44,758400.0,2.8414,2.8414,2.8286,2.8286,758400.0
2006-08-14 15:30:00,4.44,4.44,4.43,4.43,679200.0,2.8286,2.8286,2.8223,2.8223,679200.0
2006-08-15 09:30:00,4.51,4.52,4.48,4.51,582400.0,2.8732,2.8796,2.8541,2.8732,582400.0
2006-08-15 10:00:00,4.51,4.56,4.51,4.54,612800.0,2.8732,2.9051,2.8732,2.8924,612800.0
2006-08-15 10:30:00,4.55,4.59,4.54,4.57,506400.0,2.8987,2.9242,2.8924,2.9115,506400.0
2006-08-15 11:00:00,4.57,4.59,4.57,4.58,289600.0,2.9115,2.9242,2.9115,2.9178,289600.0
2006-08-15 11:30:00,4.58,4.58,4.56,4.56,439200.0,2.9178,2.9178,2.9051,2.9051,439200.0
2006-08-15 12:00:00,4.56,4.58,4.56,4.57,172000.0,2.9051,2.9178,2.9051,2.9115,172000.0
2006-08-15 12:30:00,4.57,4.58,4.57,4.57,120000.0,2.9115,2.9178,2.9115,2.9115,120000.0
2006-08-15 13:00:00,4.57,4.57,4.55,4.56,257600.0,2.9115,2.9115,2.8987,2.9051,257600.0
2006-08-15 13:30:00,4.56,4.56,4.55,4.56,196800.0,2.9051,2.9051,2.8987,2.9051,196800.0
2006-08-15 14:00:00,4.56,4.58,4.56,4.56,383200.0,2.9051,2.9178,2.9051,2.9051,383200.0
2006-08-15 14:30:00,4.57,4.58,4.56,4.57,281600.0,2.9115,2.9178,2.9051,2.9115,281600.0
2006-08-15 15:00:00,4.58,4.59,4.57,4.59,388000.0,2.9178,2.9242,2.9115,2.9242,388000.0
2006-08-15 15:30:00,4.59,4.6,4.58,4.6,1114400.0,2.9242,2.9306,2.9178,2.9306,1114400.0
2006-08-16 09:30:00,4.63,4.63,4.55,4.57,445600.0,2.9497,2.9497,2.8987,2.9115,445600.0
2006-08-16 10:00:00,4.57,4.57,4.51,4.52,276000.0,2.9115,2.9115,2.8732,2.8796,276000.0
2006-08-16 10:30:00,4.52,4.6,4.52,4.59,368800.0,2.8796,2.9306,2.8796,2.9242,368800.0
2006-08-16 11:00:00,4.59,4.6,4.58,4.59,329600.0,2.9242,2.9306,2.9178,2.9242,329600.0
2006-08-16 11:30:00,4.59,4.61,4.59,4.6,190400.0,2.9242,2.937,2.9242,2.9306,190400.0
2006-08-16 12:00:00,4.6,4.6,4.59,4.59,231200.0,2.9306,2.9306,2.9242,2.9242,231200.0
2006-08-16 12:30:00,4.6,4.6,4.59,4.59,204800.0,2.9306,2.9306,2.9242,2.9242,204800.0
2006-08-16 13:00:00,4.6,4.61,4.59,4.6,344800.0,2.9306,2.937,2.9242,2.9306,344800.0
2006-08-16 13:30:00,4.6,4.61,4.6,4.6,273600.0,2.9306,2.937,2.9306,2.9306,273600.0
2006-08-16 14:00:00,4.61,4.61,4.6,4.61,529600.0,2.937,2.937,2.9306,2.937,529600.0
2006-08-16 14:30:00,4.61,4.63,4.61,4.62,346400.0,2.937,2.9497,2.937,2.9433,346400.0
2006-08-16 15:00:00,4.63,4.63,4.62,4.63,444800.0,2.9497,2.9497,2.9433,2.9497,444800.0
2006-08-16 15:30:00,4.63,4.66,4.63,4.65,728800.0,2.9497,2.9688,2.9497,2.9624,728800.0
2006-08-17 09:30:00,4.64,4.66,4.53,4.64,508000.0,2.9719,2.9847,2.9014,2.9719,508000.0
2006-08-17 10:00:00,4.64,4.69,4.63,4.69,718400.0,2.9719,3.0039,2.9655,3.0039,718400.0
2006-08-17 10:30:00,4.69,4.69,4.66,4.67,598400.0,3.0039,3.0039,2.9847,2.9911,598400.0
2006-08-17 11:00:00,4.67,4.69,4.67,4.68,292800.0,2.9911,3.0039,2.9911,2.9975,292800.0
2006-08-17 11:30:00,4.68,4.71,4.68,4.7,315200.0,2.9975,3.0167,2.9975,3.0103,315200.0
2006-08-17 12:00:00,4.7,4.71,4.68,4.71,236000.0,3.0103,3.0167,2.9975,3.0167,236000.0
2006-08-17 12:30:00,4.71,4.71,4.68,4.71,413600.0,3.0167,3.0167,2.9975,3.0167,413600.0
2006-08-17 13:00:00,4.71,4.71,4.67,4.67,203200.0,3.0167,3.0167,2.9911,2.9911,203200.0
2006-08-17 13:30:00,4.67,4.67,4.63,4.65,251200.0,2.9911,2.9911,2.9655,2.9783,251200.0
2006-08-17 14:00:00,4.64,4.66,4.64,4.64,301600.0,2.9719,2.9847,2.9719,2.9719,301600.0
2006-08-17 14:30:00,4.64,4.65,4.63,4.65,212000.0,2.9719,2.9783,2.9655,2.9783,212000.0
2006-08-17 15:00:00,4.65,4.68,4.65,4.67,440800.0,2.9783,2.9975,2.9783,2.9911,440800.0
2006-08-17 15:30:00,4.67,4.69,4.67,4.67,545600.0,2.9911,3.0039,2.9911,2.9911,545600.0
2006-08-18 09:30:00,4.7,4.7,4.57,4.59,2351200.0,3.0103,3.0103,2.927,2.9398,2351200.0
2006-08-18 10:00:00,4.59,4.65,4.59,4.63,460800.0,2.9398,2.9783,2.9398,2.9655,460800.0
2006-08-18 10:30:00,4.63,4.65,4.61,4.61,262400.0,2.9655,2.9783,2.9527,2.9527,262400.0
2006-08-18 11:00:00,4.62,4.63,4.62,4.62,347200.0,2.9591,2.9655,2.9591,2.9591,347200.0
2006-08-18 11:30:00,4.62,4.63,4.61,4.63,127200.0,2.9591,2.9655,2.9527,2.9655,127200.0
2006-08-18 12:00:00,4.63,4.63,4.61,4.63,176800.0,2.9655,2.9655,2.9527,2.9655,176800.0
2006-08-18 12:30:00,4.63,4.64,4.63,4.63,172000.0,2.9655,2.9719,2.9655,2.9655,172000.0
2006-08-18 13:00:00,4.63,4.65,4.63,4.63,200800.0,2.9655,2.9783,2.9655,2.9655,200800.0
2006-08-18 13:30:00,4.64,4.65,4.63,4.63,263200.0,2.9719,2.9783,2.9655,2.9655,263200.0
2006-08-18 14:00:00,4.63,4.64,4.63,4.64,184000.0,2.9655,2.9719,2.9655,2.9719,184000.0
2006-08-18 14:30:00,4.64,4.64,4.63,4.63,218400.0,2.9719,2.9719,2.9655,2.9655,218400.0
2006-08-18 15:00:00,4.63,4.64,4.63,4.64,399200.0,2.9655,2.9719,2.9655,2.9719,399200.0
2006-08-18 15:30:00,4.64,4.64,4.61,4.63,1599200.0,2.9719,2.9719,2.9527,2.9655,1599200.0
2006-08-21 09:30:00,4.6,4.62,4.55,4.57,390400.0,2.9463,2.9591,2.9142,2.927,390400.0
2006-08-21 10:00:00,4.57,4.59,4.55,4.57,336000.0,2.927,2.9398,2.9142,2.927,336000.0
2006-08-21 10:30:00,4.57,4.6,4.57,4.6,248800.0,2.927,2.9463,2.927,2.9463,248800.0
2006-08-21 11:00:00,4.6,4.62,4.59,4.61,400800.0,2.9463,2.9591,2.9398,2.9527,400800.0
2006-08-21 11:30:00,4.61,4.62,4.59,4.59,200000.0,2.9527,2.9591,2.9398,2.9398,200000.0
2006-08-21 12:00:00,4.59,4.6,4.58,4.59,100000.0,2.9398,2.9463,2.9334,2.9398,100000.0
2006-08-21 12:30:00,4.59,4.61,4.59,4.61,104000.0,2.9398,2.9527,2.9398,2.9527,104000.0
2006-08-21 13:00:00,4.61,4.61,4.58,4.58,124800.0,2.9527,2.9527,2.9334,2.9334,124800.0
2006-08-21 13:30:00,4.58,4.58,4.56,4.57,115200.0,2.9334,2.9334,2.9206,2.927,115200.0
2006-08-21 14:00:00,4.57,4.57,4.56,4.56,156800.0,2.927,2.927,2.9206,2.9206,156800.0
2006-08-21 14:30:00,4.56,4.56,4.55,4.56,235200.0,2.9206,2.9206,2.9142,2.9206,235200.0
2006-08-21 15:00:00,4.56,4.59,4.56,4.59,211200.0,2.9206,2.9398,2.9206,2.9398,211200.0
2006-08-21 15:30:00,4.58,4.6,4.57,4.57,530400.0,2.9334,2.9463,2.927,2.927,530400.0
2006-08-22 09:30:00,4.55,4.61,4.52,4.59,413600.0,2.9142,2.9527,2.895,2.9398,413600.0
2006-08-22 10:00:00,4.59,4.6,4.58,4.58,223200.0,2.9398,2.9463,2.9334,2.9334,223200.0
2006-08-22 10:30:00,4.58,4.61,4.57,4.6,256000.0,2.9334,2.9527,2.927,2.9463,256000.0
2006-08-22 11:00:00,4.6,4.63,4.59,4.63,512800.0,2.9463,2.9655,2.9398,2.9655,512800.0
2006-08-22 11:30:00,4.63,4.65,4.63,4.64,210400.0,2.9655,2.9783,2.9655,2.9719,210400.0
2006-08-22 12:00:00,4.64,4.64,4.63,4.63,159200.0,2.9719,2.9719,2.9655,2.9655,159200.0
2006-08-22 12:30:00,4.63,4.63,4.62,4.63,158400.0,2.9655,2.9655,2.9591,2.9655,158400.0
2006-08-22 13:00:00,4.63,4.63,4.59,4.6,466400.0,2.9655,2.9655,2.9398,2.9463,466400.0
2006-08-22 13:30:00,4.6,4.62,4.59,4.61,451200.0,2.9463,2.9591,2.9398,2.9527,451200.0
2006-08-22 14:00:00,4.61,4.61,4.59,4.6,400800.0,2.9527,2.9527,2.9398,2.9463,400800.0
2006-08-22 14:30:00,4.6,4.6,4.58,4.59,784800.0,2.9463,2.9463,2.9334,2.9398,784800.0
2006-08-22 15:00:00,4.59,4.6,4.57,4.57,369600.0,2.9398,2.9463,2.927,2.927,369600.0
2006-08-22 15:30:00,4.57,4.59,4.57,4.58,330400.0,2.927,2.9398,2.927,2.9334,330400.0
2006-08-23 09:30:00,4.6,4.6,4.56,4.58,339200.0,2.9463,2.9463,2.9206,2.9334,339200.0
2006-08-23 10:00:00,4.59,4.59,4.5,4.51,270400.0,2.9398,2.9398,2.8822,2.8886,270400.0
2006-08-23 10:30:00,4.51,4.53,4.48,4.5,424000.0,2.8886,2.9014,2.8694,2.8822,424000.0
2006-08-23 11:00:00,4.5,4.5,4.47,4.48,382400.0,2.8822,2.8822,2.863,2.8694,382400.0
2006-08-23 11:30:00,4.48,4.49,4.47,4.48,171200.0,2.8694,2.8758,2.863,2.8694,171200.0
2006-08-23 12:00:00,4.49,4.51,4.49,4.51,187200.0,2.8758,2.8886,2.8758,2.8886,187200.0
2006-08-23 12:30:00,4.5,4.51,4.49,4.51,108800.0,2.8822,2.8886,2.8758,2.8886,108800.0
2006-08-23 13:00:00,4.51,4.52,4.5,4.52,145600.0,2.8886,2.895,2.8822,2.895,145600.0
2006-08-23 13:30:00,4.52,4.52,4.5,4.5,250400.0,2.895,2.895,2.8822,2.8822,250400.0
2006-08-23 14:00:00,4.5,4.5,4.49,4.49,173600.0,2.8822,2.8822,2.8758,2.8758,173600.0
2006-08-23 14:30:00,4.49,4.51,4.47,4.48,246400.0,2.8758,2.8886,2.863,2.8694,246400.0
2006-08-23 15:00:00,4.48,4.49,4.47,4.48,217600.0,2.8694,2.8758,2.863,2.8694,217600.0
2006-08-23 15:30:00,4.48,4.51,4.47,4.5,427200.0,2.8694,2.8886,2.863,2.8822,427200.0
2006-08-24 09:30:00,4.54,4.54,4.49,4.52,310400.0,2.9078,2.9078,2.8758,2.895,310400.0
2006-08-24 10:00:00,4.52,4.52,4.49,4.5,381600.0,2.895,2.895,2.8758,2.8822,381600.0
2006-08-24 10:30:00,4.5,4.5,4.47,4.48,538400.0,2.8822,2.8822,2.863,2.8694,538400.0
2006-08-24 11:00:00,4.48,4.49,4.45,4.46,1507200.0,2.8694,2.8758,2.8502,2.8566,1507200.0
2006-08-24 11:30:00,4.46,4.46,4.42,4.43,521600.0,2.8566,2.8566,2.831,2.8374,521600.0
2006-08-24 12:00:00,4.42,4.43,4.41,4.41,405600.0,2.831,2.8374,2.8246,2.8246,405600.0
2006-08-24 12:30:00,4.41,4.43,4.41,4.42,263200.0,2.8246,2.8374,2.8246,2.831,263200.0
2006-08-24 13:00:00,4.42,4.44,4.41,4.43,208800.0,2.831,2.8438,2.8246,2.8374,208800.0
2006-08-24 13:30:00,4.43,4.46,4.43,4.45,261600.0,2.8374,2.8566,2.8374,2.8502,261600.0
2006-08-24 14:00:00,4.45,4.47,4.45,4.45,343200.0,2.8502,2.863,2.8502,2.8502,343200.0
2006-08-24 14:30:00,4.45,4.47,4.44,4.47,320800.0,2.8502,2.863,2.8438,2.863,320800.0
2006-08-24 15:00:00,4.47,4.47,4.44,4.46,276800.0,2.863,2.863,2.8438,2.8566,276800.0
2006-08-24 15:30:00,4.46,4.46,4.44,4.45,680000.0,2.8566,2.8566,2.8438,2.8502,680000.0
2006-08-25 09:30:00,4.41,4.42,4.39,4.41,552800.0,2.8246,2.831,2.8118,2.8246,552800.0
2006-08-25 10:00:00,4.4,4.45,4.39,4.43,606400.0,2.8182,2.8502,2.8118,2.8374,606400.0
2006-08-25 10:30:00,4.43,4.43,4.39,4.4,261600.0,2.8374,2.8374,2.8118,2.8182,261600.0
2006-08-25 11:00:00,4.4,4.41,4.38,4.41,392000.0,2.8182,2.8246,2.8053,2.8246,392000.0
2006-08-25 11:30:00,4.41,4.41,4.38,4.39,228800.0,2.8246,2.8246,2.8053,2.8118,228800.0
2006-08-25 12:00:00,4.39,4.39,4.38,4.38,188800.0,2.8118,2.8118,2.8053,2.8053,188800.0
2006-08-25 12:30:00,4.38,4.39,4.38,4.39,193600.0,2.8053,2.8118,2.8053,2.8118,193600.0
2006-08-25 13:00:00,4.39,4.39,4.38,4.38,277600.0,2.8118,2.8118,2.8053,2.8053,277600.0
2006-08-25 13:30:00,4.38,4.39,4.38,4.38,150400.0,2.8053,2.8118,2.8053,2.8053,150400.0
2006-08-25 14:00:00,4.38,4.39,4.38,4.39,274400.0,2.8053,2.8118,2.8053,2.8118,274400.0
2006-08-25 14:30:00,4.39,4.42,4.39,4.42,423200.0,2.8118,2.831,2.8118,2.831,423200.0
2006-08-25 15:00:00,4.42,4.43,4.41,4.42,537600.0,2.831,2.8374,2.8246,2.831,537600.0
2006-08-25 15:30:00,4.42,4.43,4.41,4.41,680000.0,2.831,2.8374,2.8246,2.8246,680000.0
2006-08-28 09:30:00,4.41,4.48,4.4,4.47,332000.0,2.8246,2.8694,2.8182,2.863,332000.0
2006-08-28 10:00:00,4.47,4.51,4.46,4.5,318400.0,2.863,2.8886,2.8566,2.8822,318400.0
2006-08-28 10:30:00,4.5,4.53,4.5,4.52,324000.0,2.8822,2.9014,2.8822,2.895,324000.0
2006-08-28 11:00:00,4.53,4.55,4.51,4.52,238400.0,2.9014,2.9142,2.8886,2.895,238400.0
2006-08-28 11:30:00,4.52,4.55,4.51,4.54,386400.0,2.895,2.9142,2.8886,2.9078,386400.0
2006-08-28 12:00:00,4.55,4.55,4.53,4.54,262400.0,2.9142,2.9142,2.9014,2.9078,262400.0
2006-08-28 12:30:00,4.54,4.54,4.53,4.54,82400.0,2.9078,2.9078,2.9014,2.9078,82400.0
2006-08-28 13:00:00,4.54,4.55,4.53,4.54,124800.0,2.9078,2.9142,2.9014,2.9078,124800.0
2006-08-28 13:30:00,4.54,4.55,4.53,4.55,505600.0,2.9078,2.9142,2.9014,2.9142,505600.0
2006-08-28 14:00:00,4.54,4.57,4.53,4.54,601600.0,2.9078,2.927,2.9014,2.9078,601600.0
2006-08-28 14:30:00,4.53,4.55,4.52,4.54,315200.0,2.9014,2.9142,2.895,2.9078,315200.0
2006-08-28 15:00:00,4.55,4.55,4.54,4.55,364000.0,2.9142,2.9142,2.9078,2.9142,364000.0
2006-08-28 15:30:00,4.55,4.55,4.53,4.55,769600.0,2.9142,2.9142,2.9014,2.9142,769600.0
2006-08-29 09:30:00,4.56,4.59,4.53,4.55,1022400.0,2.9206,2.9398,2.9014,2.9142,1022400.0
2006-08-29 10:00:00,4.54,4.54,4.46,4.46,556000.0,2.9078,2.9078,2.8566,2.8566,556000.0
2006-08-29 10:30:00,4.45,4.49,4.45,4.48,424000.0,2.8502,2.8758,2.8502,2.8694,424000.0
2006-08-29 11:00:00,4.49,4.49,4.47,4.47,280800.0,2.8758,2.8758,2.863,2.863,280800.0
2006-08-29 11:30:00,4.47,4.47,4.44,4.44,338400.0,2.863,2.863,2.8438,2.8438,338400.0
2006-08-29 12:00:00,4.44,4.44,4.42,4.43,464800.0,2.8438,2.8438,2.831,2.8374,464800.0
2006-08-29 12:30:00,4.43,4.43,4.42,4.43,248800.0,2.8374,2.8374,2.831,2.8374,248800.0
2006-08-29 13:00:00,4.42,4.43,4.42,4.42,376800.0,2.831,2.8374,2.831,2.831,376800.0
2006-08-29 13:30:00,4.42,4.42,4.41,4.42,415200.0,2.831,2.831,2.8246,2.831,415200.0
2006-08-29 14:00:00,4.42,4.44,4.4,4.42,652800.0,2.831,2.8438,2.8182,2.831,652800.0
2006-08-29 14:30:00,4.42,4.43,4.42,4.42,621600.0,2.831,2.8374,2.831,2.831,621600.0
2006-08-29 15:00:00,4.43,4.45,4.42,4.45,691200.0,2.8374,2.8502,2.831,2.8502,691200.0
2006-08-29 15:30:00,4.45,4.47,4.45,4.45,879200.0,2.8502,2.863,2.8502,2.8502,879200.0
2006-08-30 09:30:00,4.47,4.56,4.46,4.47,640000.0,2.863,2.9206,2.8566,2.863,640000.0
2006-08-30 10:00:00,4.47,4.5,4.47,4.49,267200.0,2.863,2.8822,2.863,2.8758,267200.0
2006-08-30 10:30:00,4.49,4.51,4.47,4.51,410400.0,2.8758,2.8886,2.863,2.8886,410400.0
2006-08-30 11:00:00,4.51,4.52,4.49,4.5,289600.0,2.8886,2.895,2.8758,2.8822,289600.0
2006-08-30 11:30:00,4.51,4.51,4.45,4.46,256000.0,2.8886,2.8886,2.8502,2.8566,256000.0
2006-08-30 12:00:00,4.47,4.48,4.47,4.47,254400.0,2.863,2.8694,2.863,2.863,254400.0
2006-08-30 12:30:00,4.48,4.49,4.47,4.48,172800.0,2.8694,2.8758,2.863,2.8694,172800.0
2006-08-30 13:00:00,4.49,4.5,4.48,4.49,170400.0,2.8758,2.8822,2.8694,2.8758,170400.0
2006-08-30 13:30:00,4.49,4.5,4.48,4.48,163200.0,2.8758,2.8822,2.8694,2.8694,163200.0
2006-08-30 14:00:00,4.49,4.49,4.48,4.49,174400.0,2.8758,2.8758,2.8694,2.8758,174400.0
2006-08-30 14:30:00,4.49,4.49,4.48,4.48,232800.0,2.8758,2.8758,2.8694,2.8694,232800.0
2006-08-30 15:00:00,4.48,4.49,4.48,4.48,179200.0,2.8694,2.8758,2.8694,2.8694,179200.0
2006-08-30 15:30:00,4.48,4.5,4.48,4.5,369600.0,2.8694,2.8822,2.8694,2.8822,369600.0
2006-08-31 09:30:00,4.47,4.55,4.47,4.54,414400.0,2.863,2.9142,2.863,2.9078,414400.0
2006-08-31 10:00:00,4.53,4.54,4.52,4.53,290400.0,2.9014,2.9078,2.895,2.9014,290400.0
2006-08-31 10:30:00,4.53,4.55,4.52,4.54,355200.0,2.9014,2.9142,2.895,2.9078,355200.0
2006-08-31 11:00:00,4.54,4.55,4.52,4.53,142400.0,2.9078,2.9142,2.895,2.9014,142400.0
2006-08-31 11:30:00,4.53,4.55,4.53,4.54,145600.0,2.9014,2.9142,2.9014,2.9078,145600.0
2006-08-31 12:00:00,4.54,4.54,4.53,4.54,207200.0,2.9078,2.9078,2.9014,2.9078,207200.0
2006-08-31 12:30:00,4.54,4.56,4.54,4.55,349600.0,2.9078,2.9206,2.9078,2.9142,349600.0
2006-08-31 13:00:00,4.55,4.56,4.54,4.55,251200.0,2.9142,2.9206,2.9078,2.9142,251200.0
2006-08-31 13:30:00,4.55,4.56,4.55,4.56,360000.0,2.9142,2.9206,2.9142,2.9206,360000.0
2006-08-31 14:00:00,4.56,4.58,4.56,4.57,329600.0,2.9206,2.9334,2.9206,2.927,329600.0
2006-08-31 14:30:00,4.57,4.6,4.56,4.59,633600.0,2.927,2.9463,2.9206,2.9398,633600.0
2006-08-31 15:00:00,4.59,4.62,4.59,4.61,724800.0,2.9398,2.9591,2.9398,2.9527,724800.0
2006-08-31 15:30:00,4.61,4.61,4.57,4.59,971200.0,2.9527,2.9527,2.927,2.9398,971200.0
2006-09-01 09:30:00,4.63,4.63,4.58,4.61,636000.0,2.9655,2.9655,2.9334,2.9527,636000.0
2006-09-01 10:00:00,4.61,4.61,4.55,4.57,473600.0,2.9527,2.9527,2.9142,2.927,473600.0
2006-09-01 10:30:00,4.57,4.61,4.55,4.59,280800.0,2.927,2.9527,2.9142,2.9398,280800.0
2006-09-01 11:00:00,4.59,4.6,4.59,4.59,183200.0,2.9398,2.9463,2.9398,2.9398,183200.0
2006-09-01 11:30:00,4.59,4.62,4.59,4.62,254400.0,2.9398,2.9591,2.9398,2.9591,254400.0
2006-09-01 12:00:00,4.62,4.62,4.6,4.61,164000.0,2.9591,2.9591,2.9463,2.9527,164000.0
2006-09-01 12:30:00,4.61,4.62,4.6,4.61,205600.0,2.9527,2.9591,2.9463,2.9527,205600.0
2006-09-01 13:00:00,4.61,4.61,4.58,4.59,327200.0,2.9527,2.9527,2.9334,2.9398,327200.0
2006-09-01 13:30:00,4.59,4.6,4.58,4.58,174400.0,2.9398,2.9463,2.9334,2.9334,174400.0
2006-09-01 14:00:00,4.58,4.59,4.57,4.59,413600.0,2.9334,2.9398,2.927,2.9398,413600.0
2006-09-01 14:30:00,4.59,4.59,4.56,4.57,231200.0,2.9398,2.9398,2.9206,2.927,231200.0
2006-09-01 15:00:00,4.57,4.59,4.57,4.58,278400.0,2.927,2.9398,2.927,2.9334,278400.0
2006-09-01 15:30:00,4.58,4.59,4.57,4.58,551200.0,2.9334,2.9398,2.927,2.9334,551200.0
2006-09-05 09:30:00,4.57,4.61,4.51,4.51,487200.0,2.927,2.9527,2.8886,2.8886,487200.0
2006-09-05 10:00:00,4.52,4.58,4.51,4.57,790400.0,2.895,2.9334,2.8886,2.927,790400.0
2006-09-05 10:30:00,4.57,4.58,4.57,4.58,516000.0,2.927,2.9334,2.927,2.9334,516000.0
2006-09-05 11:00:00,4.58,4.63,4.58,4.62,976800.0,2.9334,2.9655,2.9334,2.9591,976800.0
2006-09-05 11:30:00,4.62,4.67,4.62,4.65,1122400.0,2.9591,2.9911,2.9591,2.9783,1122400.0
2006-09-05 12:00:00,4.65,4.66,4.64,4.65,324000.0,2.9783,2.9847,2.9719,2.9783,324000.0
2006-09-05 12:30:00,4.65,4.66,4.65,4.66,406400.0,2.9783,2.9847,2.9783,2.9847,406400.0
2006-09-05 13:00:00,4.66,4.66,4.65,4.66,532800.0,2.9847,2.9847,2.9783,2.9847,532800.0
2006-09-05 13:30:00,4.66,4.67,4.63,4.63,1184000.0,2.9847,2.9911,2.9655,2.9655,1184000.0
2006-09-05 14:00:00,4.63,4.67,4.63,4.66,490400.0,2.9655,2.9911,2.9655,2.9847,490400.0
2006-09-05 14:30:00,4.66,4.68,4.66,4.68,393600.0,2.9847,2.9975,2.9847,2.9975,393600.0
2006-09-05 15:00:00,4.68,4.68,4.67,4.68,464800.0,2.9975,2.9975,2.9911,2.9975,464800.0
2006-09-05 15:30:00,4.68,4.71,4.68,4.7,1540000.0,2.9975,3.0167,2.9975,3.0103,1540000.0
2006-09-06 09:30:00,4.67,4.71,4.63,4.66,1203200.0,2.9911,3.0167,2.9655,2.9847,1203200.0
2006-09-06 10:00:00,4.66,4.68,4.63,4.65,865600.0,2.9847,2.9975,2.9655,2.9783,865600.0
2006-09-06 10:30:00,4.65,4.65,4.62,4.62,524000.0,2.9783,2.9783,2.9591,2.9591,524000.0
2006-09-06 11:00:00,4.62,4.65,4.62,4.65,585600.0,2.9591,2.9783,2.9591,2.9783,585600.0
2006-09-06 11:30:00,4.65,4.65,4.61,4.63,923200.0,2.9783,2.9783,2.9527,2.9655,923200.0
2006-09-06 12:00:00,4.63,4.63,4.6,4.6,392000.0,2.9655,2.9655,2.9463,2.9463,392000.0
2006-09-06 12:30:00,4.6,4.6,4.59,4.6,829600.0,2.9463,2.9463,2.9398,2.9463,829600.0
2006-09-06 13:00:00,4.6,4.64,4.6,4.63,780000.0,2.9463,2.9719,2.9463,2.9655,780000.0
2006-09-06 13:30:00,4.63,4.64,4.62,4.62,1072800.0,2.9655,2.9719,2.9591,2.9591,1072800.0
2006-09-06 14:00:00,4.62,4.62,4.58,4.62,577600.0,2.9591,2.9591,2.9334,2.9591,577600.0
2006-09-06 14:30:00,4.62,4.62,4.57,4.58,467200.0,2.9591,2.9591,2.927,2.9334,467200.0
2006-09-06 15:00:00,4.57,4.58,4.54,4.57,732000.0,2.927,2.9334,2.9078,2.927,732000.0
2006-09-06 15:30:00,4.57,4.57,4.55,4.56,747200.0,2.927,2.927,2.9142,2.9206,747200.0
2006-09-07 09:30:00,4.53,4.55,4.5,4.51,429600.0,2.9014,2.9142,2.8822,2.8886,429600.0
2006-09-07 10:00:00,4.51,4.51,4.48,4.49,351200.0,2.8886,2.8886,2.8694,2.8758,351200.0
2006-09-07 10:30:00,4.5,4.51,4.48,4.5,660000.0,2.8822,2.8886,2.8694,2.8822,660000.0
2006-09-07 11:00:00,4.5,4.53,4.5,4.51,484800.0,2.8822,2.9014,2.8822,2.8886,484800.0
2006-09-07 11:30:00,4.51,4.54,4.51,4.53,499200.0,2.8886,2.9078,2.8886,2.9014,499200.0
2006-09-07 12:00:00,4.53,4.55,4.52,4.54,474400.0,2.9014,2.9142,2.895,2.9078,474400.0
2006-09-07 12:30:00,4.54,4.54,4.51,4.51,260000.0,2.9078,2.9078,2.8886,2.8886,260000.0
2006-09-07 13:00:00,4.51,4.53,4.5,4.52,236000.0,2.8886,2.9014,2.8822,2.895,236000.0
2006-09-07 13:30:00,4.52,4.58,4.52,4.56,409600.0,2.895,2.9334,2.895,2.9206,409600.0
2006-09-07 14:00:00,4.56,4.57,4.54,4.55,241600.0,2.9206,2.927,2.9078,2.9142,241600.0
2006-09-07 14:30:00,4.55,4.57,4.54,4.55,238400.0,2.9142,2.927,2.9078,2.9142,238400.0
2006-09-07 15:00:00,4.55,4.55,4.5,4.52,380800.0,2.9142,2.9142,2.8822,2.895,380800.0
2006-09-07 15:30:00,4.52,4.52,4.5,4.51,617600.0,2.895,2.895,2.8822,2.8886,617600.0
2006-09-08 09:30:00,4.53,4.57,4.49,4.56,589600.0,2.9014,2.927,2.8758,2.9206,589600.0
2006-09-08 10:00:00,4.56,4.58,4.54,4.55,322400.0,2.9206,2.9334,2.9078,2.9142,322400.0
2006-09-08 10:30:00,4.55,4.59,4.54,4.59,273600.0,2.9142,2.9398,2.9078,2.9398,273600.0
2006-09-08 11:00:00,4.59,4.59,4.58,4.59,220800.0,2.9398,2.9398,2.9334,2.9398,220800.0
2006-09-08 11:30:00,4.59,4.59,4.58,4.58,263200.0,2.9398,2.9398,2.9334,2.9334,263200.0
2006-09-08 12:00:00,4.58,4.59,4.57,4.57,175200.0,2.9334,2.9398,2.927,2.927,175200.0
2006-09-08 12:30:00,4.57,4.58,4.57,4.58,209600.0,2.927,2.9334,2.927,2.9334,209600.0
2006-09-08 13:00:00,4.58,4.58,4.57,4.57,186400.0,2.9334,2.9334,2.927,2.927,186400.0
2006-09-08 13:30:00,4.57,4.58,4.56,4.58,239200.0,2.927,2.9334,2.9206,2.9334,239200.0
2006-09-08 14:00:00,4.58,4.61,4.57,4.61,529600.0,2.9334,2.9527,2.927,2.9527,529600.0
2006-09-08 14:30:00,4.61,4.61,4.6,4.61,188800.0,2.9527,2.9527,2.9463,2.9527,188800.0
2006-09-08 15:00:00,4.6,4.62,4.59,4.62,533600.0,2.9463,2.9591,2.9398,2.9591,533600.0
2006-09-08 15:30:00,4.62,4.62,4.59,4.6,749600.0,2.9591,2.9591,2.9398,2.9463,749600.0
2006-09-11 09:30:00,4.56,4.56,4.48,4.52,636800.0,2.9206,2.9206,2.8694,2.895,636800.0
2006-09-11 10:00:00,4.52,4.56,4.51,4.54,615200.0,2.895,2.9206,2.8886,2.9078,615200.0
2006-09-11 10:30:00,4.54,4.55,4.53,4.55,610400.0,2.9078,2.9142,2.9014,2.9142,610400.0
2006-09-11 11:00:00,4.54,4.54,4.51,4.54,382400.0,2.9078,2.9078,2.8886,2.9078,382400.0
2006-09-11 11:30:00,4.54,4.54,4.52,4.53,324000.0,2.9078,2.9078,2.895,2.9014,324000.0
2006-09-11 12:00:00,4.53,4.63,4.53,4.62,757600.0,2.9014,2.9655,2.9014,2.9591,757600.0
2006-09-11 12:30:00,4.62,4.62,4.58,4.59,396000.0,2.9591,2.9591,2.9334,2.9398,396000.0
2006-09-11 13:00:00,4.6,4.66,4.6,4.65,452800.0,2.9463,2.9847,2.9463,2.9783,452800.0
2006-09-11 13:30:00,4.65,4.65,4.62,4.62,480000.0,2.9783,2.9783,2.9591,2.9591,480000.0
2006-09-11 14:00:00,4.62,4.63,4.61,4.61,344800.0,2.9591,2.9655,2.9527,2.9527,344800.0
2006-09-11 14:30:00,4.61,4.63,4.61,4.62,387200.0,2.9527,2.9655,2.9527,2.9591,387200.0
2006-09-11 15:00:00,4.63,4.63,4.59,4.61,497600.0,2.9655,2.9655,2.9398,2.9527,497600.0
2006-09-11 15:30:00,4.61,4.63,4.59,4.61,664000.0,2.9527,2.9655,2.9398,2.9527,664000.0
2006-09-12 09:30:00,4.63,4.63,4.58,4.61,918400.0,2.9655,2.9655,2.9334,2.9527,918400.0
2006-09-12 10:00:00,4.6,4.63,4.59,4.62,549600.0,2.9463,2.9655,2.9398,2.9591,549600.0
2006-09-12 10:30:00,4.62,4.63,4.6,4.62,448800.0,2.9591,2.9655,2.9463,2.9591,448800.0
2006-09-12 11:00:00,4.62,4.64,4.62,4.62,228800.0,2.9591,2.9719,2.9591,2.9591,228800.0
2006-09-12 11:30:00,4.62,4.65,4.62,4.64,197600.0,2.9591,2.9783,2.9591,2.9719,197600.0
2006-09-12 12:00:00,4.63,4.64,4.61,4.61,520000.0,2.9655,2.9719,2.9527,2.9527,520000.0
2006-09-12 12:30:00,4.61,4.62,4.6,4.62,226400.0,2.9527,2.9591,2.9463,2.9591,226400.0
2006-09-12 13:00:00,4.62,4.62,4.6,4.61,348800.0,2.9591,2.9591,2.9463,2.9527,348800.0
2006-09-12 13:30:00,4.61,4.63,4.61,4.62,402400.0,2.9527,2.9655,2.9527,2.9591,402400.0
2006-09-12 14:00:00,4.61,4.64,4.61,4.64,625600.0,2.9527,2.9719,2.9527,2.9719,625600.0
2006-09-12 14:30:00,4.64,4.68,4.63,4.68,862400.0,2.9719,2.9975,2.9655,2.9975,862400.0
2006-09-12 15:00:00,4.68,4.68,4.66,4.68,514400.0,2.9975,2.9975,2.9847,2.9975,514400.0
2006-09-12 15:30:00,4.68,4.69,4.68,4.69,929600.0,2.9975,3.0039,2.9975,3.0039,929600.0
2006-09-13 09:30:00,4.68,4.78,4.64,4.77,802400.0,2.9975,3.0615,2.9719,3.0551,802400.0
2006-09-13 10:00:00,4.77,4.8,4.76,4.8,736800.0,3.0551,3.0744,3.0487,3.0744,736800.0
2006-09-13 10:30:00,4.8,4.8,4.74,4.75,459200.0,3.0744,3.0744,3.0359,3.0423,459200.0
2006-09-13 11:00:00,4.75,4.77,4.74,4.76,305600.0,3.0423,3.0551,3.0359,3.0487,305600.0
2006-09-13 11:30:00,4.76,4.78,4.74,4.76,224000.0,3.0487,3.0615,3.0359,3.0487,224000.0
2006-09-13 12:00:00,4.76,4.78,4.75,4.77,333600.0,3.0487,3.0615,3.0423,3.0551,333600.0
2006-09-13 12:30:00,4.77,4.79,4.77,4.79,420800.0,3.0551,3.0679,3.0551,3.0679,420800.0
2006-09-13 13:00:00,4.79,4.79,4.77,4.78,374400.0,3.0679,3.0679,3.0551,3.0615,374400.0
2006-09-13 13:30:00,4.78,4.8,4.78,4.8,366400.0,3.0615,3.0744,3.0615,3.0744,366400.0
2006-09-13 14:00:00,4.8,4.82,4.8,4.8,546400.0,3.0744,3.0872,3.0744,3.0744,546400.0
2006-09-13 14:30:00,4.8,4.81,4.79,4.81,250400.0,3.0744,3.0808,3.0679,3.0808,250400.0
2006-09-13 15:00:00,4.81,4.81,4.79,4.81,451200.0,3.0808,3.0808,3.0679,3.0808,451200.0
2006-09-13 15:30:00,4.8,4.81,4.79,4.8,701600.0,3.0744,3.0808,3.0679,3.0744,701600.0
2006-09-14 09:30:00,4.77,4.79,4.74,4.78,564800.0,3.0551,3.0679,3.0359,3.0615,564800.0
2006-09-14 10:00:00,4.78,4.81,4.77,4.78,546400.0,3.0615,3.0808,3.0551,3.0615,546400.0
2006-09-14 10:30:00,4.77,4.79,4.76,4.78,418400.0,3.0551,3.0679,3.0487,3.0615,418400.0
2006-09-14 11:00:00,4.78,4.81,4.76,4.81,584000.0,3.0615,3.0808,3.0487,3.0808,584000.0
2006-09-14 11:30:00,4.81,4.82,4.79,4.81,294400.0,3.0808,3.0872,3.0679,3.0808,294400.0
2006-09-14 12:00:00,4.8,4.81,4.79,4.81,318400.0,3.0744,3.0808,3.0679,3.0808,318400.0
2006-09-14 12:30:00,4.81,4.81,4.81,4.81,384000.0,3.0808,3.0808,3.0808,3.0808,384000.0
2006-09-14 13:00:00,4.81,4.82,4.8,4.82,328800.0,3.0808,3.0872,3.0744,3.0872,328800.0
2006-09-14 13:30:00,4.81,4.82,4.81,4.81,242400.0,3.0808,3.0872,3.0808,3.0808,242400.0
2006-09-14 14:00:00,4.81,4.84,4.81,4.83,277600.0,3.0808,3.1,3.0808,3.0936,277600.0
2006-09-14 14:30:00,4.83,4.85,4.83,4.84,724800.0,3.0936,3.1064,3.0936,3.1,724800.0
2006-09-14 15:00:00,4.84,4.84,4.83,4.84,584800.0,3.1,3.1,3.0936,3.1,584800.0
2006-09-14 15:30:00,4.84,4.85,4.83,4.85,831200.0,3.1,3.1064,3.0936,3.1064,831200.0
2006-09-15 09:30:00,4.88,5.11,4.87,4.99,12593600.0,3.1256,3.2729,3.1192,3.196,12593600.0
2006-09-15 10:00:00,4.99,5.0,4.97,4.99,1104000.0,3.196,3.2025,3.1832,3.196,1104000.0
2006-09-15 10:30:00,4.99,5.0,4.91,4.91,597600.0,3.196,3.2025,3.1448,3.1448,597600.0
2006-09-15 11:00:00,4.92,4.93,4.89,4.9,422400.0,3.1512,3.1576,3.132,3.1384,422400.0
2006-09-15 11:30:00,4.89,4.9,4.87,4.9,665600.0,3.132,3.1384,3.1192,3.1384,665600.0
2006-09-15 12:00:00,4.9,4.93,4.88,4.92,469600.0,3.1384,3.1576,3.1256,3.1512,469600.0
2006-09-15 12:30:00,4.93,4.93,4.9,4.9,329600.0,3.1576,3.1576,3.1384,3.1384,329600.0
2006-09-15 13:00:00,4.91,4.93,4.9,4.92,328000.0,3.1448,3.1576,3.1384,3.1512,328000.0
2006-09-15 13:30:00,4.92,4.95,4.92,4.94,536000.0,3.1512,3.1704,3.1512,3.164,536000.0
2006-09-15 14:00:00,4.94,4.97,4.94,4.96,664000.0,3.164,3.1832,3.164,3.1768,664000.0
2006-09-15 14:30:00,4.96,4.97,4.96,4.97,533600.0,3.1768,3.1832,3.1768,3.1832,533600.0
2006-09-15 15:00:00,4.97,4.98,4.96,4.97,554400.0,3.1832,3.1896,3.1768,3.1832,554400.0
2006-09-15 15:30:00,4.97,4.97,4.95,4.96,1203200.0,3.1832,3.1832,3.1704,3.1768,1203200.0
2006-09-18 09:30:00,4.94,4.95,4.88,4.94,650400.0,3.164,3.1704,3.1256,3.164,650400.0
2006-09-18 10:00:00,4.94,4.98,4.93,4.94,1400800.0,3.164,3.1896,3.1576,3.164,1400800.0
2006-09-18 10:30:00,4.94,4.94,4.86,4.86,1012000.0,3.164,3.164,3.1128,3.1128,1012000.0
2006-09-18 11:00:00,4.86,4.88,4.86,4.87,542400.0,3.1128,3.1256,3.1128,3.1192,542400.0
2006-09-18 11:30:00,4.87,4.92,4.87,4.9,751200.0,3.1192,3.1512,3.1192,3.1384,751200.0
2006-09-18 12:00:00,4.9,4.9,4.86,4.86,232800.0,3.1384,3.1384,3.1128,3.1128,232800.0
2006-09-18 12:30:00,4.87,4.87,4.86,4.87,253600.0,3.1192,3.1192,3.1128,3.1192,253600.0
2006-09-18 13:00:00,4.87,4.88,4.86,4.86,279200.0,3.1192,3.1256,3.1128,3.1128,279200.0
2006-09-18 13:30:00,4.86,4.87,4.84,4.84,732000.0,3.1128,3.1192,3.1,3.1,732000.0
2006-09-18 14:00:00,4.84,4.87,4.83,4.87,333600.0,3.1,3.1192,3.0936,3.1192,333600.0
2006-09-18 14:30:00,4.87,4.9,4.85,4.88,433600.0,3.1192,3.1384,3.1064,3.1256,433600.0
2006-09-18 15:00:00,4.88,4.9,4.87,4.9,461600.0,3.1256,3.1384,3.1192,3.1384,461600.0
2006-09-18 15:30:00,4.89,4.91,4.89,4.91,1214400.0,3.132,3.1448,3.132,3.1448,1214400.0
2006-09-19 09:30:00,4.9,4.96,4.9,4.93,483200.0,3.1384,3.1768,3.1384,3.1576,483200.0
2006-09-19 10:00:00,4.93,4.97,4.85,4.87,384800.0,3.1576,3.1832,3.1064,3.1192,384800.0
2006-09-19 10:30:00,4.87,4.91,4.87,4.9,249600.0,3.1192,3.1448,3.1192,3.1384,249600.0
2006-09-19 11:00:00,4.89,4.92,4.89,4.91,358400.0,3.132,3.1512,3.132,3.1448,358400.0
2006-09-19 11:30:00,4.9,4.91,4.83,4.84,477600.0,3.1384,3.1448,3.0936,3.1,477600.0
2006-09-19 12:00:00,4.84,4.85,4.81,4.81,352800.0,3.1,3.1064,3.0808,3.0808,352800.0
2006-09-19 12:30:00,4.81,4.86,4.81,4.83,258400.0,3.0808,3.1128,3.0808,3.0936,258400.0
2006-09-19 13:00:00,4.83,4.84,4.82,4.82,318400.0,3.0936,3.1,3.0872,3.0872,318400.0
2006-09-19 13:30:00,4.83,4.84,4.81,4.81,284800.0,3.0936,3.1,3.0808,3.0808,284800.0
2006-09-19 14:00:00,4.82,4.84,4.81,4.84,302400.0,3.0872,3.1,3.0808,3.1,302400.0
2006-09-19 14:30:00,4.84,4.85,4.82,4.82,276000.0,3.1,3.1064,3.0872,3.0872,276000.0
2006-09-19 15:00:00,4.82,4.85,4.82,4.85,252800.0,3.0872,3.1064,3.0872,3.1064,252800.0
2006-09-19 15:30:00,4.84,4.9,4.84,4.89,953600.0,3.1,3.1384,3.1,3.132,953600.0
2006-09-20 09:30:00,4.98,4.98,4.94,4.94,608800.0,3.1896,3.1896,3.164,3.164,608800.0
2006-09-20 10:00:00,4.94,4.95,4.92,4.94,855200.0,3.164,3.1704,3.1512,3.164,855200.0
2006-09-20 10:30:00,4.94,4.95,4.92,4.92,1236000.0,3.164,3.1704,3.1512,3.1512,1236000.0
2006-09-20 11:00:00,4.92,4.93,4.91,4.92,250400.0,3.1512,3.1576,3.1448,3.1512,250400.0
2006-09-20 11:30:00,4.92,4.92,4.9,4.9,320000.0,3.1512,3.1512,3.1384,3.1384,320000.0
2006-09-20 12:00:00,4.91,4.91,4.89,4.9,266400.0,3.1448,3.1448,3.132,3.1384,266400.0
2006-09-20 12:30:00,4.9,4.9,4.89,4.89,192800.0,3.1384,3.1384,3.132,3.132,192800.0
2006-09-20 13:00:00,4.89,4.89,4.88,4.88,277600.0,3.132,3.132,3.1256,3.1256,277600.0
2006-09-20 13:30:00,4.88,4.89,4.88,4.88,543200.0,3.1256,3.132,3.1256,3.1256,543200.0
2006-09-20 14:00:00,4.88,4.91,4.84,4.84,708000.0,3.1256,3.1448,3.1,3.1,708000.0
2006-09-20 14:30:00,4.85,4.88,4.82,4.83,1236000.0,3.1064,3.1256,3.0872,3.0936,1236000.0
2006-09-20 15:00:00,4.83,4.85,4.82,4.83,828000.0,3.0936,3.1064,3.0872,3.0936,828000.0
2006-09-20 15:30:00,4.83,4.83,4.81,4.83,1371200.0,3.0936,3.0936,3.0808,3.0936,1371200.0
2006-09-21 09:30:00,4.83,4.87,4.81,4.81,496800.0,3.0936,3.1192,3.0808,3.0808,496800.0
2006-09-21 10:00:00,4.81,4.83,4.79,4.83,456000.0,3.0808,3.0936,3.0679,3.0936,456000.0
2006-09-21 10:30:00,4.83,4.83,4.81,4.81,296800.0,3.0936,3.0936,3.0808,3.0808,296800.0
2006-09-21 11:00:00,4.82,4.83,4.82,4.83,250400.0,3.0872,3.0936,3.0872,3.0936,250400.0
2006-09-21 11:30:00,4.83,4.84,4.82,4.83,393600.0,3.0936,3.1,3.0872,3.0936,393600.0
2006-09-21 12:00:00,4.83,4.83,4.79,4.81,326400.0,3.0936,3.0936,3.0679,3.0808,326400.0
2006-09-21 12:30:00,4.81,4.82,4.77,4.79,321600.0,3.0808,3.0872,3.0551,3.0679,321600.0
2006-09-21 13:00:00,4.79,4.79,4.77,4.78,202400.0,3.0679,3.0679,3.0551,3.0615,202400.0
2006-09-21 13:30:00,4.78,4.81,4.78,4.81,217600.0,3.0615,3.0808,3.0615,3.0808,217600.0
2006-09-21 14:00:00,4.81,4.82,4.77,4.78,316000.0,3.0808,3.0872,3.0551,3.0615,316000.0
2006-09-21 14:30:00,4.78,4.8,4.78,4.78,351200.0,3.0615,3.0744,3.0615,3.0615,351200.0
2006-09-21 15:00:00,4.78,4.8,4.77,4.79,724000.0,3.0615,3.0744,3.0551,3.0679,724000.0
2006-09-21 15:30:00,4.79,4.8,4.78,4.79,707200.0,3.0679,3.0744,3.0615,3.0679,707200.0
2006-09-22 09:30:00,4.81,4.81,4.74,4.75,299200.0,3.0808,3.0808,3.0359,3.0423,299200.0
2006-09-22 10:00:00,4.75,4.76,4.72,4.75,794400.0,3.0423,3.0487,3.0231,3.0423,794400.0
2006-09-22 10:30:00,4.75,4.76,4.75,4.75,399200.0,3.0423,3.0487,3.0423,3.0423,399200.0
2006-09-22 11:00:00,4.75,4.78,4.75,4.75,355200.0,3.0423,3.0615,3.0423,3.0423,355200.0
2006-09-22 11:30:00,4.75,4.78,4.75,4.77,230400.0,3.0423,3.0615,3.0423,3.0551,230400.0
2006-09-22 12:00:00,4.77,4.77,4.75,4.75,167200.0,3.0551,3.0551,3.0423,3.0423,167200.0
2006-09-22 12:30:00,4.75,4.77,4.75,4.77,207200.0,3.0423,3.0551,3.0423,3.0551,207200.0
2006-09-22 13:00:00,4.77,4.79,4.76,4.78,173600.0,3.0551,3.0679,3.0487,3.0615,173600.0
2006-09-22 13:30:00,4.78,4.8,4.76,4.78,204000.0,3.0615,3.0744,3.0487,3.0615,204000.0
2006-09-22 14:00:00,4.78,4.78,4.76,4.76,108000.0,3.0615,3.0615,3.0487,3.0487,108000.0
2006-09-22 14:30:00,4.76,4.76,4.75,4.76,260800.0,3.0487,3.0487,3.0423,3.0487,260800.0
2006-09-22 15:00:00,4.76,4.79,4.76,4.77,152800.0,3.0487,3.0679,3.0487,3.0551,152800.0
2006-09-22 15:30:00,4.77,4.78,4.76,4.76,365600.0,3.0551,3.0615,3.0487,3.0487,365600.0
2006-09-25 09:30:00,4.79,4.79,4.7,4.73,546400.0,3.0679,3.0679,3.0103,3.0295,546400.0
2006-09-25 10:00:00,4.72,4.76,4.67,4.68,924800.0,3.0231,3.0487,2.9911,2.9975,924800.0
2006-09-25 10:30:00,4.67,4.69,4.64,4.68,783200.0,2.9911,3.0039,2.9719,2.9975,783200.0
2006-09-25 11:00:00,4.68,4.75,4.68,4.75,545600.0,2.9975,3.0423,2.9975,3.0423,545600.0
2006-09-25 11:30:00,4.76,4.77,4.75,4.75,447200.0,3.0487,3.0551,3.0423,3.0423,447200.0
2006-09-25 12:00:00,4.75,4.81,4.75,4.8,386400.0,3.0423,3.0808,3.0423,3.0744,386400.0
2006-09-25 12:30:00,4.8,4.85,4.8,4.84,516000.0,3.0744,3.1064,3.0744,3.1,516000.0
2006-09-25 13:00:00,4.84,4.86,4.82,4.84,615200.0,3.1,3.1128,3.0872,3.1,615200.0
2006-09-25 13:30:00,4.84,4.84,4.81,4.81,441600.0,3.1,3.1,3.0808,3.0808,441600.0
2006-09-25 14:00:00,4.81,4.84,4.81,4.82,524800.0,3.0808,3.1,3.0808,3.0872,524800.0
2006-09-25 14:30:00,4.82,4.87,4.82,4.87,771200.0,3.0872,3.1192,3.0872,3.1192,771200.0
2006-09-25 15:00:00,4.87,4.91,4.75,4.9,3465600.0,3.1192,3.1448,3.0423,3.1384,3465600.0
2006-09-25 15:30:00,4.9,4.91,4.87,4.91,985600.0,3.1384,3.1448,3.1192,3.1448,985600.0
2006-09-26 09:30:00,4.92,4.96,4.86,4.96,710400.0,3.1512,3.1768,3.1128,3.1768,710400.0
2006-09-26 10:00:00,4.96,5.03,4.96,5.02,991200.0,3.1768,3.2217,3.1768,3.2153,991200.0
2006-09-26 10:30:00,5.02,5.02,4.93,4.94,660800.0,3.2153,3.2153,3.1576,3.164,660800.0
2006-09-26 11:00:00,4.95,4.96,4.91,4.92,429600.0,3.1704,3.1768,3.1448,3.1512,429600.0
2006-09-26 11:30:00,4.93,4.93,4.86,4.86,657600.0,3.1576,3.1576,3.1128,3.1128,657600.0
2006-09-26 12:00:00,4.86,4.9,4.86,4.9,591200.0,3.1128,3.1384,3.1128,3.1384,591200.0
2006-09-26 12:30:00,4.9,4.91,4.87,4.9,517600.0,3.1384,3.1448,3.1192,3.1384,517600.0
2006-09-26 13:00:00,4.9,4.91,4.89,4.91,186400.0,3.1384,3.1448,3.132,3.1448,186400.0
2006-09-26 13:30:00,4.91,4.93,4.9,4.91,257600.0,3.1448,3.1576,3.1384,3.1448,257600.0
2006-09-26 14:00:00,4.91,4.93,4.89,4.92,501600.0,3.1448,3.1576,3.132,3.1512,501600.0
2006-09-26 14:30:00,4.92,4.94,4.91,4.91,348800.0,3.1512,3.164,3.1448,3.1448,348800.0
2006-09-26 15:00:00,4.91,4.93,4.9,4.92,335200.0,3.1448,3.1576,3.1384,3.1512,335200.0
2006-09-26 15:30:00,4.92,4.93,4.9,4.91,848800.0,3.1512,3.1576,3.1384,3.1448,848800.0
2006-09-27 09:30:00,4.93,4.96,4.9,4.94,598400.0,3.1576,3.1768,3.1384,3.164,598400.0
2006-09-27 10:00:00,4.95,4.99,4.92,4.94,524800.0,3.1704,3.196,3.1512,3.164,524800.0
2006-09-27 10:30:00,4.94,4.97,4.91,4.95,520800.0,3.164,3.1832,3.1448,3.1704,520800.0
2006-09-27 11:00:00,4.94,4.96,4.92,4.92,304800.0,3.164,3.1768,3.1512,3.1512,304800.0
2006-09-27 11:30:00,4.92,4.96,4.92,4.95,184000.0,3.1512,3.1768,3.1512,3.1704,184000.0
2006-09-27 12:00:00,4.95,4.96,4.94,4.94,272000.0,3.1704,3.1768,3.164,3.164,272000.0
2006-09-27 12:30:00,4.95,4.96,4.94,4.96,99200.0,3.1704,3.1768,3.164,3.1768,99200.0
2006-09-27 13:00:00,4.95,4.96,4.94,4.95,143200.0,3.1704,3.1768,3.164,3.1704,143200.0
2006-09-27 13:30:00,4.95,4.96,4.93,4.96,400000.0,3.1704,3.1768,3.1576,3.1768,400000.0
2006-09-27 14:00:00,4.96,4.97,4.94,4.94,311200.0,3.1768,3.1832,3.164,3.164,311200.0
2006-09-27 14:30:00,4.94,4.94,4.9,4.9,497600.0,3.164,3.164,3.1384,3.1384,497600.0
2006-09-27 15:00:00,4.9,4.91,4.88,4.9,257600.0,3.1384,3.1448,3.1256,3.1384,257600.0
2006-09-27 15:30:00,4.9,4.92,4.9,4.91,400800.0,3.1384,3.1512,3.1384,3.1448,400800.0
2006-09-28 09:30:00,4.92,4.97,4.91,4.92,251200.0,3.1512,3.1832,3.1448,3.1512,251200.0
2006-09-28 10:00:00,4.91,4.93,4.9,4.91,508800.0,3.1448,3.1576,3.1384,3.1448,508800.0
2006-09-28 10:30:00,4.92,4.93,4.91,4.91,240800.0,3.1512,3.1576,3.1448,3.1448,240800.0
2006-09-28 11:00:00,4.92,4.93,4.91,4.93,136800.0,3.1512,3.1576,3.1448,3.1576,136800.0
2006-09-28 11:30:00,4.93,4.93,4.87,4.87,345600.0,3.1576,3.1576,3.1192,3.1192,345600.0
2006-09-28 12:00:00,4.87,4.89,4.87,4.89,260000.0,3.1192,3.132,3.1192,3.132,260000.0
2006-09-28 12:30:00,4.89,4.92,4.89,4.92,162400.0,3.132,3.1512,3.132,3.1512,162400.0
2006-09-28 13:00:00,4.92,4.96,4.92,4.95,416800.0,3.1512,3.1768,3.1512,3.1704,416800.0
2006-09-28 13:30:00,4.95,4.95,4.93,4.94,312800.0,3.1704,3.1704,3.1576,3.164,312800.0
2006-09-28 14:00:00,4.94,4.96,4.93,4.96,291200.0,3.164,3.1768,3.1576,3.1768,291200.0
2006-09-28 14:30:00,4.95,4.97,4.95,4.97,226400.0,3.1704,3.1832,3.1704,3.1832,226400.0
2006-09-28 15:00:00,4.97,4.97,4.94,4.95,216800.0,3.1832,3.1832,3.164,3.1704,216800.0
2006-09-28 15:30:00,4.95,4.97,4.94,4.97,724800.0,3.1704,3.1832,3.164,3.1832,724800.0
2006-09-29 09:30:00,4.98,4.99,4.92,4.93,620800.0,3.1896,3.196,3.1512,3.1576,620800.0
2006-09-29 10:00:00,4.94,4.97,4.93,4.96,402400.0,3.164,3.1832,3.1576,3.1768,402400.0
2006-09-29 10:30:00,4.95,4.97,4.94,4.96,333600.0,3.1704,3.1832,3.164,3.1768,333600.0
2006-09-29 11:00:00,4.96,4.98,4.93,4.93,489600.0,3.1768,3.1896,3.1576,3.1576,489600.0
2006-09-29 11:30:00,4.93,4.96,4.93,4.93,351200.0,3.1576,3.1768,3.1576,3.1576,351200.0
2006-09-29 12:00:00,4.93,4.93,4.92,4.92,294400.0,3.1576,3.1576,3.1512,3.1512,294400.0
2006-09-29 12:30:00,4.92,4.92,4.88,4.89,341600.0,3.1512,3.1512,3.1256,3.132,341600.0
2006-09-29 13:00:00,4.89,4.91,4.89,4.9,270400.0,3.132,3.1448,3.132,3.1384,270400.0
2006-09-29 13:30:00,4.9,4.9,4.88,4.88,440000.0,3.1384,3.1384,3.1256,3.1256,440000.0
2006-09-29 14:00:00,4.88,4.88,4.87,4.88,340000.0,3.1256,3.1256,3.1192,3.1256,340000.0
2006-09-29 14:30:00,4.88,4.88,4.87,4.88,332800.0,3.1256,3.1256,3.1192,3.1256,332800.0
2006-09-29 15:00:00,4.88,4.88,4.85,4.86,533600.0,3.1256,3.1256,3.1064,3.1128,533600.0
2006-09-29 15:30:00,4.86,4.86,4.82,4.82,869600.0,3.1128,3.1128,3.0872,3.0872,869600.0
2006-10-02 09:30:00,4.84,4.86,4.81,4.84,410400.0,3.1,3.1128,3.0808,3.1,410400.0
2006-10-02 10:00:00,4.83,4.85,4.82,4.85,386400.0,3.0936,3.1064,3.0872,3.1064,386400.0
2006-10-02 10:30:00,4.85,4.87,4.83,4.87,333600.0,3.1064,3.1192,3.0936,3.1192,333600.0
2006-10-02 11:00:00,4.86,4.87,4.83,4.84,473600.0,3.1128,3.1192,3.0936,3.1,473600.0
2006-10-02 11:30:00,4.84,4.88,4.84,4.87,416800.0,3.1,3.1256,3.1,3.1192,416800.0
2006-10-02 12:00:00,4.87,4.88,4.87,4.87,243200.0,3.1192,3.1256,3.1192,3.1192,243200.0
2006-10-02 12:30:00,4.87,4.9,4.86,4.86,210400.0,3.1192,3.1384,3.1128,3.1128,210400.0
2006-10-02 13:00:00,4.86,4.86,4.84,4.84,216800.0,3.1128,3.1128,3.1,3.1,216800.0
2006-10-02 13:30:00,4.84,4.84,4.77,4.78,828000.0,3.1,3.1,3.0551,3.0615,828000.0
2006-10-02 14:00:00,4.77,4.78,4.76,4.77,602400.0,3.0551,3.0615,3.0487,3.0551,602400.0
2006-10-02 14:30:00,4.77,4.78,4.75,4.76,412000.0,3.0551,3.0615,3.0423,3.0487,412000.0
2006-10-02 15:00:00,4.76,4.76,4.75,4.76,612000.0,3.0487,3.0487,3.0423,3.0487,612000.0
2006-10-02 15:30:00,4.76,4.78,4.75,4.75,1550400.0,3.0487,3.0615,3.0423,3.0423,1550400.0
2006-10-03 09:30:00,4.75,4.75,4.66,4.68,688000.0,3.0423,3.0423,2.9847,2.9975,688000.0
2006-10-03 10:00:00,4.68,4.72,4.66,4.72,493600.0,2.9975,3.0231,2.9847,3.0231,493600.0
2006-10-03 10:30:00,4.72,4.72,4.7,4.72,474400.0,3.0231,3.0231,3.0103,3.0231,474400.0
2006-10-03 11:00:00,4.72,4.81,4.71,4.81,648800.0,3.0231,3.0808,3.0167,3.0808,648800.0
2006-10-03 11:30:00,4.81,4.83,4.81,4.82,507200.0,3.0808,3.0936,3.0808,3.0872,507200.0
2006-10-03 12:00:00,4.82,4.88,4.82,4.85,621600.0,3.0872,3.1256,3.0872,3.1064,621600.0
2006-10-03 12:30:00,4.85,4.86,4.83,4.84,328000.0,3.1064,3.1128,3.0936,3.1,328000.0
2006-10-03 13:00:00,4.85,4.86,4.8,4.8,407200.0,3.1064,3.1128,3.0744,3.0744,407200.0
2006-10-03 13:30:00,4.8,4.81,4.8,4.8,259200.0,3.0744,3.0808,3.0744,3.0744,259200.0
2006-10-03 14:00:00,4.8,4.84,4.79,4.79,548800.0,3.0744,3.1,3.0679,3.0679,548800.0
2006-10-03 14:30:00,4.79,4.82,4.79,4.81,527200.0,3.0679,3.0872,3.0679,3.0808,527200.0
2006-10-03 15:00:00,4.81,4.83,4.8,4.81,584000.0,3.0808,3.0936,3.0744,3.0808,584000.0
2006-10-03 15:30:00,4.82,4.83,4.8,4.81,928800.0,3.0872,3.0936,3.0744,3.0808,928800.0
2006-10-04 09:30:00,4.8,4.8,4.74,4.76,437600.0,3.0744,3.0744,3.0359,3.0487,437600.0
2006-10-04 10:00:00,4.75,4.83,4.73,4.81,972800.0,3.0423,3.0936,3.0295,3.0808,972800.0
2006-10-04 10:30:00,4.81,4.87,4.81,4.87,536000.0,3.0808,3.1192,3.0808,3.1192,536000.0
2006-10-04 11:00:00,4.87,4.94,4.87,4.93,1239200.0,3.1192,3.164,3.1192,3.1576,1239200.0
2006-10-04 11:30:00,4.93,4.94,4.89,4.9,596000.0,3.1576,3.164,3.132,3.1384,596000.0
2006-10-04 12:00:00,4.9,4.91,4.87,4.9,413600.0,3.1384,3.1448,3.1192,3.1384,413600.0
2006-10-04 12:30:00,4.9,4.91,4.87,4.87,408800.0,3.1384,3.1448,3.1192,3.1192,408800.0
2006-10-04 13:00:00,4.87,4.87,4.85,4.87,927200.0,3.1192,3.1192,3.1064,3.1192,927200.0
2006-10-04 13:30:00,4.87,4.9,4.87,4.89,782400.0,3.1192,3.1384,3.1192,3.132,782400.0
2006-10-04 14:00:00,4.89,4.92,4.89,4.92,603200.0,3.132,3.1512,3.132,3.1512,603200.0
2006-10-04 14:30:00,4.92,4.96,4.92,4.93,877600.0,3.1512,3.1768,3.1512,3.1576,877600.0
2006-10-04 15:00:00,4.93,4.94,4.92,4.92,542400.0,3.1576,3.164,3.1512,3.1512,542400.0
2006-10-04 15:30:00,4.92,4.97,4.92,4.97,1447200.0,3.1512,3.1832,3.1512,3.1832,1447200.0
2006-10-05 09:30:00,4.97,4.99,4.94,4.98,908000.0,3.1832,3.196,3.164,3.1896,908000.0
2006-10-05 10:00:00,4.99,5.0,4.95,4.95,552000.0,3.196,3.2025,3.1704,3.1704,552000.0
2006-10-05 10:30:00,4.95,4.95,4.92,4.93,503200.0,3.1704,3.1704,3.1512,3.1576,503200.0
2006-10-05 11:00:00,4.93,4.93,4.9,4.92,466400.0,3.1576,3.1576,3.1384,3.1512,466400.0
2006-10-05 11:30:00,4.92,4.95,4.92,4.94,209600.0,3.1512,3.1704,3.1512,3.164,209600.0
2006-10-05 12:00:00,4.94,4.96,4.94,4.95,339200.0,3.164,3.1768,3.164,3.1704,339200.0
2006-10-05 12:30:00,4.95,4.95,4.92,4.94,173600.0,3.1704,3.1704,3.1512,3.164,173600.0
2006-10-05 13:00:00,4.94,4.95,4.93,4.95,300000.0,3.164,3.1704,3.1576,3.1704,300000.0
2006-10-05 13:30:00,4.95,4.97,4.94,4.96,200000.0,3.1704,3.1832,3.164,3.1768,200000.0
2006-10-05 14:00:00,4.96,4.97,4.92,4.93,357600.0,3.1768,3.1832,3.1512,3.1576,357600.0
2006-10-05 14:30:00,4.93,4.95,4.92,4.95,324000.0,3.1576,3.1704,3.1512,3.1704,324000.0
2006-10-05 15:00:00,4.95,4.99,4.94,4.99,283200.0,3.1704,3.196,3.164,3.196,283200.0
2006-10-05 15:30:00,4.99,4.99,4.98,4.99,413600.0,3.196,3.196,3.1896,3.196,413600.0
2006-10-06 09:30:00,4.98,4.99,4.91,4.93,281600.0,3.1896,3.196,3.1448,3.1576,281600.0
2006-10-06 10:00:00,4.93,4.93,4.88,4.91,601600.0,3.1576,3.1576,3.1256,3.1448,601600.0
2006-10-06 10:30:00,4.91,4.96,4.9,4.95,464000.0,3.1448,3.1768,3.1384,3.1704,464000.0
2006-10-06 11:00:00,4.96,4.96,4.94,4.96,289600.0,3.1768,3.1768,3.164,3.1768,289600.0
2006-10-06 11:30:00,4.97,4.98,4.95,4.96,343200.0,3.1832,3.1896,3.1704,3.1768,343200.0
2006-10-06 12:00:00,4.96,4.97,4.95,4.95,192000.0,3.1768,3.1832,3.1704,3.1704,192000.0
2006-10-06 12:30:00,4.95,4.97,4.95,4.97,308800.0,3.1704,3.1832,3.1704,3.1832,308800.0
2006-10-06 13:00:00,4.97,4.98,4.96,4.97,216800.0,3.1832,3.1896,3.1768,3.1832,216800.0
2006-10-06 13:30:00,4.97,5.0,4.97,5.0,400000.0,3.1832,3.2025,3.1832,3.2025,400000.0
2006-10-06 14:00:00,5.0,5.01,4.98,4.99,541600.0,3.2025,3.2089,3.1896,3.196,541600.0
2006-10-06 14:30:00,4.99,5.0,4.98,4.99,460000.0,3.196,3.2025,3.1896,3.196,460000.0
2006-10-06 15:00:00,4.99,4.99,4.96,4.96,294400.0,3.196,3.196,3.1768,3.1768,294400.0
2006-10-06 15:30:00,4.96,4.97,4.95,4.95,557600.0,3.1768,3.1832,3.1704,3.1704,557600.0
2006-10-09 09:30:00,4.96,4.96,4.89,4.91,412000.0,3.1768,3.1768,3.132,3.1448,412000.0
2006-10-09 10:00:00,4.91,4.93,4.89,4.92,304000.0,3.1448,3.1576,3.132,3.1512,304000.0
2006-10-09 10:30:00,4.92,4.92,4.89,4.9,531200.0,3.1512,3.1512,3.132,3.1384,531200.0
2006-10-09 11:00:00,4.9,4.94,4.9,4.93,500000.0,3.1384,3.164,3.1384,3.1576,500000.0
2006-10-09 11:30:00,4.93,4.97,4.93,4.96,419200.0,3.1576,3.1832,3.1576,3.1768,419200.0
2006-10-09 12:00:00,4.96,4.97,4.95,4.95,395200.0,3.1768,3.1832,3.1704,3.1704,395200.0
2006-10-09 12:30:00,4.95,4.96,4.93,4.95,484000.0,3.1704,3.1768,3.1576,3.1704,484000.0
2006-10-09 13:00:00,4.95,4.97,4.95,4.97,472000.0,3.1704,3.1832,3.1704,3.1832,472000.0
2006-10-09 13:30:00,4.97,4.99,4.97,4.97,557600.0,3.1832,3.196,3.1832,3.1832,557600.0
2006-10-09 14:00:00,4.97,4.97,4.95,4.97,377600.0,3.1832,3.1832,3.1704,3.1832,377600.0
2006-10-09 14:30:00,4.97,5.0,4.96,4.99,757600.0,3.1832,3.2025,3.1768,3.196,757600.0
2006-10-09 15:00:00,4.99,5.01,4.99,4.99,1092800.0,3.196,3.2089,3.196,3.196,1092800.0
2006-10-09 15:30:00,4.99,5.01,4.98,4.98,596000.0,3.196,3.2089,3.1896,3.1896,596000.0
2006-10-10 09:30:00,4.98,5.02,4.92,5.01,331200.0,3.1896,3.2153,3.1512,3.2089,331200.0
2006-10-10 10:00:00,5.01,5.02,5.0,5.0,372000.0,3.2089,3.2153,3.2025,3.2025,372000.0
2006-10-10 10:30:00,5.0,5.04,5.0,5.03,552800.0,3.2025,3.2281,3.2025,3.2217,552800.0
2006-10-10 11:00:00,5.03,5.04,5.01,5.02,1076000.0,3.2217,3.2281,3.2089,3.2153,1076000.0
2006-10-10 11:30:00,5.02,5.03,5.01,5.03,498400.0,3.2153,3.2217,3.2089,3.2217,498400.0
2006-10-10 12:00:00,5.03,5.03,5.01,5.03,1345600.0,3.2217,3.2217,3.2089,3.2217,1345600.0
2006-10-10 12:30:00,5.03,5.05,5.01,5.03,828800.0,3.2217,3.2345,3.2089,3.2217,828800.0
2006-10-10 13:00:00,5.03,5.05,5.03,5.05,611200.0,3.2217,3.2345,3.2217,3.2345,611200.0
2006-10-10 13:30:00,5.05,5.06,5.04,5.05,958400.0,3.2345,3.2409,3.2281,3.2345,958400.0
2006-10-10 14:00:00,5.05,5.05,5.02,5.03,1104000.0,3.2345,3.2345,3.2153,3.2217,1104000.0
2006-10-10 14:30:00,5.03,5.04,5.02,5.03,761600.0,3.2217,3.2281,3.2153,3.2217,761600.0
2006-10-10 15:00:00,5.02,5.03,5.01,5.02,2016800.0,3.2153,3.2217,3.2089,3.2153,2016800.0
2006-10-10 15:30:00,5.03,5.06,5.02,5.05,2086400.0,3.2217,3.2409,3.2153,3.2345,2086400.0
2006-10-11 09:30:00,5.21,5.27,5.08,5.08,3134400.0,3.337,3.3754,3.2537,3.2537,3134400.0
2006-10-11 10:00:00,5.08,5.14,5.05,5.14,2098400.0,3.2537,3.2921,3.2345,3.2921,2098400.0
2006-10-11 10:30:00,5.14,5.16,5.11,5.13,912000.0,3.2921,3.3049,3.2729,3.2857,912000.0
2006-10-11 11:00:00,5.14,5.15,5.13,5.14,778400.0,3.2921,3.2985,3.2857,3.2921,778400.0
2006-10-11 11:30:00,5.14,5.18,5.14,5.17,660800.0,3.2921,3.3177,3.2921,3.3113,660800.0
2006-10-11 12:00:00,5.17,5.18,5.13,5.15,681600.0,3.3113,3.3177,3.2857,3.2985,681600.0
2006-10-11 12:30:00,5.15,5.21,5.15,5.19,730400.0,3.2985,3.337,3.2985,3.3241,730400.0
2006-10-11 13:00:00,5.19,5.21,5.18,5.2,659200.0,3.3241,3.337,3.3177,3.3305,659200.0
2006-10-11 13:30:00,5.2,5.21,5.18,5.21,569600.0,3.3305,3.337,3.3177,3.337,569600.0
2006-10-11 14:00:00,5.21,5.22,5.16,5.16,1620800.0,3.337,3.3434,3.3049,3.3049,1620800.0
2006-10-11 14:30:00,5.16,5.2,5.16,5.18,1977600.0,3.3049,3.3305,3.3049,3.3177,1977600.0
2006-10-11 15:00:00,5.18,5.23,5.18,5.2,1236800.0,3.3177,3.3498,3.3177,3.3305,1236800.0
2006-10-11 15:30:00,5.2,5.23,5.2,5.22,1433600.0,3.3305,3.3498,3.3305,3.3434,1433600.0
2006-10-12 09:30:00,5.24,5.25,5.19,5.24,734400.0,3.3562,3.3626,3.3241,3.3562,734400.0
2006-10-12 10:00:00,5.24,5.26,5.24,5.26,630400.0,3.3562,3.369,3.3562,3.369,630400.0
2006-10-12 10:30:00,5.26,5.3,5.25,5.28,908800.0,3.369,3.3946,3.3626,3.3818,908800.0
2006-10-12 11:00:00,5.28,5.3,5.27,5.29,907200.0,3.3818,3.3946,3.3754,3.3882,907200.0
2006-10-12 11:30:00,5.29,5.31,5.29,5.3,723200.0,3.3882,3.401,3.3882,3.3946,723200.0
2006-10-12 12:00:00,5.3,5.3,5.28,5.29,584000.0,3.3946,3.3946,3.3818,3.3882,584000.0
2006-10-12 12:30:00,5.29,5.29,5.28,5.29,344800.0,3.3882,3.3882,3.3818,3.3882,344800.0
2006-10-12 13:00:00,5.28,5.29,5.28,5.28,285600.0,3.3818,3.3882,3.3818,3.3818,285600.0
2006-10-12 13:30:00,5.28,5.29,5.28,5.28,440000.0,3.3818,3.3882,3.3818,3.3818,440000.0
2006-10-12 14:00:00,5.29,5.31,5.28,5.3,540000.0,3.3882,3.401,3.3818,3.3946,540000.0
2006-10-12 14:30:00,5.3,5.32,5.3,5.31,477600.0,3.3946,3.4074,3.3946,3.401,477600.0
2006-10-12 15:00:00,5.31,5.35,5.31,5.34,947200.0,3.401,3.4266,3.401,3.4202,947200.0
2006-10-12 15:30:00,5.34,5.36,5.34,5.36,1068000.0,3.4202,3.433,3.4202,3.433,1068000.0
2006-10-13 09:30:00,5.34,5.36,5.27,5.29,832800.0,3.4202,3.433,3.3754,3.3882,832800.0
2006-10-13 10:00:00,5.28,5.3,5.27,5.28,829600.0,3.3818,3.3946,3.3754,3.3818,829600.0
2006-10-13 10:30:00,5.29,5.3,5.27,5.28,600800.0,3.3882,3.3946,3.3754,3.3818,600800.0
2006-10-13 11:00:00,5.28,5.29,5.26,5.28,620800.0,3.3818,3.3882,3.369,3.3818,620800.0
2006-10-13 11:30:00,5.28,5.29,5.27,5.28,553600.0,3.3818,3.3882,3.3754,3.3818,553600.0
2006-10-13 12:00:00,5.28,5.28,5.28,5.28,490400.0,3.3818,3.3818,3.3818,3.3818,490400.0
2006-10-13 12:30:00,5.28,5.3,5.28,5.29,536800.0,3.3818,3.3946,3.3818,3.3882,536800.0
2006-10-13 13:00:00,5.29,5.33,5.28,5.33,1843200.0,3.3882,3.4138,3.3818,3.4138,1843200.0
2006-10-13 13:30:00,5.33,5.35,5.33,5.35,304000.0,3.4138,3.4266,3.4138,3.4266,304000.0
2006-10-13 14:00:00,5.35,5.36,5.33,5.34,300000.0,3.4266,3.433,3.4138,3.4202,300000.0
2006-10-13 14:30:00,5.34,5.34,5.31,5.34,378400.0,3.4202,3.4202,3.401,3.4202,378400.0
2006-10-13 15:00:00,5.34,5.34,5.33,5.33,363200.0,3.4202,3.4202,3.4138,3.4138,363200.0
2006-10-13 15:30:00,5.33,5.33,5.3,5.32,540800.0,3.4138,3.4138,3.3946,3.4074,540800.0
2006-10-16 09:30:00,5.3,5.38,5.3,5.37,448800.0,3.3946,3.4458,3.3946,3.4394,448800.0
2006-10-16 10:00:00,5.37,5.39,5.36,5.36,476000.0,3.4394,3.4522,3.433,3.433,476000.0
2006-10-16 10:30:00,5.36,5.36,5.34,5.35,327200.0,3.433,3.433,3.4202,3.4266,327200.0
2006-10-16 11:00:00,5.35,5.36,5.34,5.34,294400.0,3.4266,3.433,3.4202,3.4202,294400.0
2006-10-16 11:30:00,5.34,5.36,5.34,5.35,284000.0,3.4202,3.433,3.4202,3.4266,284000.0
2006-10-16 12:00:00,5.35,5.35,5.33,5.34,180000.0,3.4266,3.4266,3.4138,3.4202,180000.0
2006-10-16 12:30:00,5.34,5.34,5.33,5.34,129600.0,3.4202,3.4202,3.4138,3.4202,129600.0
2006-10-16 13:00:00,5.34,5.34,5.33,5.34,248800.0,3.4202,3.4202,3.4138,3.4202,248800.0
2006-10-16 13:30:00,5.34,5.34,5.33,5.33,301600.0,3.4202,3.4202,3.4138,3.4138,301600.0
2006-10-16 14:00:00,5.34,5.34,5.32,5.32,224800.0,3.4202,3.4202,3.4074,3.4074,224800.0
2006-10-16 14:30:00,5.32,5.33,5.32,5.32,212000.0,3.4074,3.4138,3.4074,3.4074,212000.0
2006-10-16 15:00:00,5.32,5.33,5.32,5.33,207200.0,3.4074,3.4138,3.4074,3.4138,207200.0
2006-10-16 15:30:00,5.33,5.34,5.31,5.33,419200.0,3.4138,3.4202,3.401,3.4138,419200.0
2006-10-17 09:30:00,5.29,5.33,5.27,5.27,311200.0,3.3882,3.4138,3.3754,3.3754,311200.0
2006-10-17 10:00:00,5.27,5.27,5.23,5.25,346400.0,3.3754,3.3754,3.3498,3.3626,346400.0
2006-10-17 10:30:00,5.26,5.26,5.24,5.24,219200.0,3.369,3.369,3.3562,3.3562,219200.0
2006-10-17 11:00:00,5.24,5.24,5.22,5.22,279200.0,3.3562,3.3562,3.3434,3.3434,279200.0
2006-10-17 11:30:00,5.22,5.23,5.21,5.23,288800.0,3.3434,3.3498,3.337,3.3498,288800.0
2006-10-17 12:00:00,5.22,5.25,5.21,5.24,211200.0,3.3434,3.3626,3.337,3.3562,211200.0
2006-10-17 12:30:00,5.25,5.25,5.23,5.23,224000.0,3.3626,3.3626,3.3498,3.3498,224000.0
2006-10-17 13:00:00,5.23,5.26,5.23,5.25,397600.0,3.3498,3.369,3.3498,3.3626,397600.0
2006-10-17 13:30:00,5.25,5.28,5.25,5.28,141600.0,3.3626,3.3818,3.3626,3.3818,141600.0
2006-10-17 14:00:00,5.28,5.28,5.24,5.24,172800.0,3.3818,3.3818,3.3562,3.3562,172800.0
2006-10-17 14:30:00,5.24,5.27,5.24,5.26,288000.0,3.3562,3.3754,3.3562,3.369,288000.0
2006-10-17 15:00:00,5.26,5.28,5.26,5.27,224800.0,3.369,3.3818,3.369,3.3754,224800.0
2006-10-17 15:30:00,5.28,5.28,5.25,5.26,616000.0,3.3818,3.3818,3.3626,3.369,616000.0
2006-10-18 09:30:00,5.31,5.38,5.29,5.34,456000.0,3.401,3.4458,3.3882,3.4202,456000.0
2006-10-18 10:00:00,5.34,5.37,5.31,5.33,304000.0,3.4202,3.4394,3.401,3.4138,304000.0
2006-10-18 10:30:00,5.33,5.34,5.28,5.3,269600.0,3.4138,3.4202,3.3818,3.3946,269600.0
2006-10-18 11:00:00,5.31,5.31,5.26,5.28,340800.0,3.401,3.401,3.369,3.3818,340800.0
2006-10-18 11:30:00,5.27,5.28,5.25,5.26,375200.0,3.3754,3.3818,3.3626,3.369,375200.0
2006-10-18 12:00:00,5.26,5.26,5.24,5.26,282400.0,3.369,3.369,3.3562,3.369,282400.0
2006-10-18 12:30:00,5.26,5.27,5.24,5.25,164800.0,3.369,3.3754,3.3562,3.3626,164800.0
2006-10-18 13:00:00,5.24,5.26,5.23,5.23,235200.0,3.3562,3.369,3.3498,3.3498,235200.0
2006-10-18 13:30:00,5.23,5.25,5.22,5.25,387200.0,3.3498,3.3626,3.3434,3.3626,387200.0
2006-10-18 14:00:00,5.25,5.29,5.24,5.27,383200.0,3.3626,3.3882,3.3562,3.3754,383200.0
2006-10-18 14:30:00,5.27,5.3,5.27,5.29,660000.0,3.3754,3.3946,3.3754,3.3882,660000.0
2006-10-18 15:00:00,5.29,5.31,5.27,5.31,1064800.0,3.3882,3.401,3.3754,3.401,1064800.0
2006-10-18 15:30:00,5.31,5.36,5.31,5.34,1866400.0,3.401,3.433,3.401,3.4202,1866400.0
2006-10-19 09:30:00,5.32,5.38,5.28,5.37,463200.0,3.4074,3.4458,3.3818,3.4394,463200.0
2006-10-19 10:00:00,5.37,5.39,5.33,5.34,646400.0,3.4394,3.4522,3.4138,3.4202,646400.0
2006-10-19 10:30:00,5.34,5.36,5.33,5.33,284000.0,3.4202,3.433,3.4138,3.4138,284000.0
2006-10-19 11:00:00,5.33,5.33,5.26,5.27,637600.0,3.4138,3.4138,3.369,3.3754,637600.0
2006-10-19 11:30:00,5.27,5.27,5.24,5.25,565600.0,3.3754,3.3754,3.3562,3.3626,565600.0
2006-10-19 12:00:00,5.25,5.26,5.23,5.24,418400.0,3.3626,3.369,3.3498,3.3562,418400.0
2006-10-19 12:30:00,5.24,5.24,5.21,5.23,264800.0,3.3562,3.3562,3.337,3.3498,264800.0
2006-10-19 13:00:00,5.23,5.24,5.21,5.24,274400.0,3.3498,3.3562,3.337,3.3562,274400.0
2006-10-19 13:30:00,5.23,5.24,5.22,5.23,453600.0,3.3498,3.3562,3.3434,3.3498,453600.0
2006-10-19 14:00:00,5.23,5.25,5.22,5.25,390400.0,3.3498,3.3626,3.3434,3.3626,390400.0
2006-10-19 14:30:00,5.25,5.25,5.23,5.25,237600.0,3.3626,3.3626,3.3498,3.3626,237600.0
2006-10-19 15:00:00,5.25,5.25,5.22,5.23,432800.0,3.3626,3.3626,3.3434,3.3498,432800.0
2006-10-19 15:30:00,5.23,5.24,5.22,5.23,934400.0,3.3498,3.3562,3.3434,3.3498,934400.0
2006-10-20 09:30:00,5.22,5.23,5.1,5.13,4035200.0,3.3434,3.3498,3.2665,3.2857,4035200.0
2006-10-20 10:00:00,5.13,5.19,5.13,5.18,772000.0,3.2857,3.3241,3.2857,3.3177,772000.0
2006-10-20 10:30:00,5.18,5.2,5.16,5.18,644800.0,3.3177,3.3305,3.3049,3.3177,644800.0
2006-10-20 11:00:00,5.18,5.19,5.17,5.18,296000.0,3.3177,3.3241,3.3113,3.3177,296000.0
2006-10-20 11:30:00,5.18,5.21,5.18,5.2,291200.0,3.3177,3.337,3.3177,3.3305,291200.0
2006-10-20 12:00:00,5.21,5.21,5.19,5.2,321600.0,3.337,3.337,3.3241,3.3305,321600.0
2006-10-20 12:30:00,5.2,5.2,5.18,5.2,283200.0,3.3305,3.3305,3.3177,3.3305,283200.0
2006-10-20 13:00:00,5.2,5.2,5.17,5.18,240800.0,3.3305,3.3305,3.3113,3.3177,240800.0
2006-10-20 13:30:00,5.17,5.18,5.16,5.16,271200.0,3.3113,3.3177,3.3049,3.3049,271200.0
2006-10-20 14:00:00,5.16,5.18,5.15,5.16,394400.0,3.3049,3.3177,3.2985,3.3049,394400.0
2006-10-20 14:30:00,5.16,5.18,5.16,5.17,336800.0,3.3049,3.3177,3.3049,3.3113,336800.0
2006-10-20 15:00:00,5.17,5.18,5.17,5.17,443200.0,3.3113,3.3177,3.3113,3.3113,443200.0
2006-10-20 15:30:00,5.17,5.18,5.16,5.18,1152800.0,3.3113,3.3177,3.3049,3.3177,1152800.0
2006-10-23 09:30:00,5.16,5.2,5.13,5.2,357600.0,3.3049,3.3305,3.2857,3.3305,357600.0
2006-10-23 10:00:00,5.2,5.3,5.19,5.3,560800.0,3.3305,3.3946,3.3241,3.3946,560800.0
2006-10-23 10:30:00,5.3,5.31,5.26,5.27,509600.0,3.3946,3.401,3.369,3.3754,509600.0
2006-10-23 11:00:00,5.27,5.28,5.24,5.25,460800.0,3.3754,3.3818,3.3562,3.3626,460800.0
2006-10-23 11:30:00,5.25,5.25,5.22,5.23,356800.0,3.3626,3.3626,3.3434,3.3498,356800.0
2006-10-23 12:00:00,5.23,5.23,5.19,5.2,488000.0,3.3498,3.3498,3.3241,3.3305,488000.0
2006-10-23 12:30:00,5.2,5.2,5.17,5.18,459200.0,3.3305,3.3305,3.3113,3.3177,459200.0
2006-10-23 13:00:00,5.18,5.2,5.17,5.2,422400.0,3.3177,3.3305,3.3113,3.3305,422400.0
2006-10-23 13:30:00,5.2,5.2,5.16,5.17,344000.0,3.3305,3.3305,3.3049,3.3113,344000.0
2006-10-23 14:00:00,5.17,5.17,5.14,5.15,365600.0,3.3113,3.3113,3.2921,3.2985,365600.0
2006-10-23 14:30:00,5.15,5.17,5.15,5.17,458400.0,3.2985,3.3113,3.2985,3.3113,458400.0
2006-10-23 15:00:00,5.17,5.18,5.16,5.16,444000.0,3.3113,3.3177,3.3049,3.3049,444000.0
2006-10-23 15:30:00,5.17,5.18,5.16,5.18,737600.0,3.3113,3.3177,3.3049,3.3177,737600.0
2006-10-24 09:30:00,5.16,5.24,5.14,5.21,494400.0,3.3049,3.3562,3.2921,3.337,494400.0
2006-10-24 10:00:00,5.2,5.23,5.19,5.21,238400.0,3.3305,3.3498,3.3241,3.337,238400.0
2006-10-24 10:30:00,5.21,5.22,5.18,5.22,195200.0,3.337,3.3434,3.3177,3.3434,195200.0
2006-10-24 11:00:00,5.22,5.23,5.21,5.23,149600.0,3.3434,3.3498,3.337,3.3498,149600.0
2006-10-24 11:30:00,5.23,5.24,5.21,5.21,201600.0,3.3498,3.3562,3.337,3.337,201600.0
2006-10-24 12:00:00,5.21,5.22,5.21,5.22,289600.0,3.337,3.3434,3.337,3.3434,289600.0
2006-10-24 12:30:00,5.22,5.22,5.2,5.2,475200.0,3.3434,3.3434,3.3305,3.3305,475200.0
2006-10-24 13:00:00,5.2,5.21,5.18,5.21,368000.0,3.3305,3.337,3.3177,3.337,368000.0
2006-10-24 13:30:00,5.21,5.22,5.18,5.19,201600.0,3.337,3.3434,3.3177,3.3241,201600.0
2006-10-24 14:00:00,5.19,5.22,5.18,5.21,376000.0,3.3241,3.3434,3.3177,3.337,376000.0
2006-10-24 14:30:00,5.21,5.22,5.2,5.21,245600.0,3.337,3.3434,3.3305,3.337,245600.0
2006-10-24 15:00:00,5.21,5.23,5.21,5.22,344800.0,3.337,3.3498,3.337,3.3434,344800.0
2006-10-24 15:30:00,5.22,5.25,5.22,5.23,668800.0,3.3434,3.3626,3.3434,3.3498,668800.0
2006-10-25 09:30:00,5.23,5.25,5.2,5.21,307200.0,3.3498,3.3626,3.3305,3.337,307200.0
2006-10-25 10:00:00,5.21,5.24,5.19,5.23,338400.0,3.337,3.3562,3.3241,3.3498,338400.0
2006-10-25 10:30:00,5.23,5.23,5.2,5.21,526400.0,3.3498,3.3498,3.3305,3.337,526400.0
2006-10-25 11:00:00,5.21,5.24,5.19,5.21,417600.0,3.337,3.3562,3.3241,3.337,417600.0
2006-10-25 11:30:00,5.21,5.22,5.18,5.19,327200.0,3.337,3.3434,3.3177,3.3241,327200.0
2006-10-25 12:00:00,5.19,5.21,5.18,5.19,344000.0,3.3241,3.337,3.3177,3.3241,344000.0
2006-10-25 12:30:00,5.19,5.21,5.19,5.21,230400.0,3.3241,3.337,3.3241,3.337,230400.0
2006-10-25 13:00:00,5.21,5.22,5.2,5.21,195200.0,3.337,3.3434,3.3305,3.337,195200.0
2006-10-25 13:30:00,5.2,5.22,5.2,5.2,161600.0,3.3305,3.3434,3.3305,3.3305,161600.0
2006-10-25 14:00:00,5.21,5.24,5.19,5.2,570400.0,3.337,3.3562,3.3241,3.3305,570400.0
2006-10-25 14:30:00,5.2,5.23,5.18,5.21,544000.0,3.3305,3.3498,3.3177,3.337,544000.0
2006-10-25 15:00:00,5.21,5.23,5.2,5.23,388000.0,3.337,3.3498,3.3305,3.3498,388000.0
2006-10-25 15:30:00,5.23,5.24,5.21,5.24,456800.0,3.3498,3.3562,3.337,3.3562,456800.0
2006-10-26 09:30:00,5.25,5.3,5.21,5.21,494400.0,3.3626,3.3946,3.337,3.337,494400.0
2006-10-26 10:00:00,5.21,5.23,5.16,5.17,423200.0,3.337,3.3498,3.3049,3.3113,423200.0
2006-10-26 10:30:00,5.17,5.18,5.14,5.16,404800.0,3.3113,3.3177,3.2921,3.3049,404800.0
2006-10-26 11:00:00,5.16,5.19,5.15,5.18,297600.0,3.3049,3.3241,3.2985,3.3177,297600.0
2006-10-26 11:30:00,5.18,5.18,5.13,5.15,1400800.0,3.3177,3.3177,3.2857,3.2985,1400800.0
2006-10-26 12:00:00,5.15,5.18,5.14,5.17,366400.0,3.2985,3.3177,3.2921,3.3113,366400.0
2006-10-26 12:30:00,5.17,5.18,5.15,5.17,168000.0,3.3113,3.3177,3.2985,3.3113,168000.0
2006-10-26 13:00:00,5.17,5.18,5.16,5.18,204800.0,3.3113,3.3177,3.3049,3.3177,204800.0
2006-10-26 13:30:00,5.18,5.2,5.17,5.2,312800.0,3.3177,3.3305,3.3113,3.3305,312800.0
2006-10-26 14:00:00,5.2,5.25,5.2,5.25,525600.0,3.3305,3.3626,3.3305,3.3626,525600.0
2006-10-26 14:30:00,5.25,5.27,5.23,5.27,385600.0,3.3626,3.3754,3.3498,3.3754,385600.0
2006-10-26 15:00:00,5.27,5.27,5.24,5.25,208000.0,3.3754,3.3754,3.3562,3.3626,208000.0
2006-10-26 15:30:00,5.25,5.26,5.24,5.26,396000.0,3.3626,3.369,3.3562,3.369,396000.0
2006-10-27 09:30:00,5.24,5.25,5.17,5.18,300800.0,3.3562,3.3626,3.3113,3.3177,300800.0
2006-10-27 10:00:00,5.19,5.22,5.16,5.17,530400.0,3.3241,3.3434,3.3049,3.3113,530400.0
2006-10-27 10:30:00,5.17,5.17,5.15,5.16,448800.0,3.3113,3.3113,3.2985,3.3049,448800.0
2006-10-27 11:00:00,5.17,5.19,5.16,5.18,282400.0,3.3113,3.3241,3.3049,3.3177,282400.0
2006-10-27 11:30:00,5.18,5.19,5.17,5.18,97600.0,3.3177,3.3241,3.3113,3.3177,97600.0
2006-10-27 12:00:00,5.18,5.18,5.17,5.17,132000.0,3.3177,3.3177,3.3113,3.3113,132000.0
2006-10-27 12:30:00,5.17,5.18,5.15,5.16,227200.0,3.3113,3.3177,3.2985,3.3049,227200.0
2006-10-27 13:00:00,5.16,5.17,5.15,5.15,172000.0,3.3049,3.3113,3.2985,3.2985,172000.0
2006-10-27 13:30:00,5.15,5.15,5.11,5.13,559200.0,3.2985,3.2985,3.2729,3.2857,559200.0
2006-10-27 14:00:00,5.14,5.15,5.11,5.11,340000.0,3.2921,3.2985,3.2729,3.2729,340000.0
2006-10-27 14:30:00,5.12,5.14,5.11,5.13,458400.0,3.2793,3.2921,3.2729,3.2857,458400.0
2006-10-27 15:00:00,5.12,5.13,5.11,5.11,452000.0,3.2793,3.2857,3.2729,3.2729,452000.0
2006-10-27 15:30:00,5.11,5.12,5.08,5.09,1277600.0,3.2729,3.2793,3.2537,3.2601,1277600.0
2006-10-30 09:30:00,5.09,5.17,5.09,5.12,554400.0,3.2601,3.3113,3.2601,3.2793,554400.0
2006-10-30 10:00:00,5.12,5.13,5.1,5.12,386400.0,3.2793,3.2857,3.2665,3.2793,386400.0
2006-10-30 10:30:00,5.12,5.15,5.11,5.13,307200.0,3.2793,3.2985,3.2729,3.2857,307200.0
2006-10-30 11:00:00,5.13,5.15,5.13,5.15,371200.0,3.2857,3.2985,3.2857,3.2985,371200.0
2006-10-30 11:30:00,5.15,5.16,5.13,5.14,312800.0,3.2985,3.3049,3.2857,3.2921,312800.0
2006-10-30 12:00:00,5.14,5.14,5.11,5.13,241600.0,3.2921,3.2921,3.2729,3.2857,241600.0
2006-10-30 12:30:00,5.13,5.14,5.12,5.14,253600.0,3.2857,3.2921,3.2793,3.2921,253600.0
2006-10-30 13:00:00,5.14,5.15,5.13,5.15,318400.0,3.2921,3.2985,3.2857,3.2985,318400.0
2006-10-30 13:30:00,5.15,5.16,5.14,5.16,342400.0,3.2985,3.3049,3.2921,3.3049,342400.0
2006-10-30 14:00:00,5.16,5.18,5.15,5.16,520000.0,3.3049,3.3177,3.2985,3.3049,520000.0
2006-10-30 14:30:00,5.16,5.17,5.15,5.16,177600.0,3.3049,3.3113,3.2985,3.3049,177600.0
2006-10-30 15:00:00,5.16,5.17,5.14,5.14,281600.0,3.3049,3.3113,3.2921,3.2921,281600.0
2006-10-30 15:30:00,5.14,5.16,5.13,5.14,604800.0,3.2921,3.3049,3.2857,3.2921,604800.0
2006-10-31 09:30:00,5.08,5.19,5.08,5.13,618400.0,3.2537,3.3241,3.2537,3.2857,618400.0
2006-10-31 10:00:00,5.12,5.13,5.05,5.07,892800.0,3.2793,3.2857,3.2345,3.2473,892800.0
2006-10-31 10:30:00,5.07,5.09,5.05,5.06,662400.0,3.2473,3.2601,3.2345,3.2409,662400.0
2006-10-31 11:00:00,5.06,5.07,5.04,5.06,1149600.0,3.2409,3.2473,3.2281,3.2409,1149600.0
2006-10-31 11:30:00,5.06,5.06,5.02,5.03,328000.0,3.2409,3.2409,3.2153,3.2217,328000.0
2006-10-31 12:00:00,5.03,5.04,5.01,5.02,514400.0,3.2217,3.2281,3.2089,3.2153,514400.0
2006-10-31 12:30:00,5.02,5.02,4.98,4.99,676800.0,3.2153,3.2153,3.1896,3.196,676800.0
2006-10-31 13:00:00,4.99,5.01,4.97,4.98,438400.0,3.196,3.2089,3.1832,3.1896,438400.0
2006-10-31 13:30:00,4.98,5.0,4.98,4.99,322400.0,3.1896,3.2025,3.1896,3.196,322400.0
2006-10-31 14:00:00,4.99,5.01,4.98,4.98,512800.0,3.196,3.2089,3.1896,3.1896,512800.0
2006-10-31 14:30:00,4.99,5.01,4.98,4.99,626400.0,3.196,3.2089,3.1896,3.196,626400.0
2006-10-31 15:00:00,4.99,5.02,4.98,5.02,384000.0,3.196,3.2153,3.1896,3.2153,384000.0
2006-10-31 15:30:00,5.02,5.05,5.02,5.03,844000.0,3.2153,3.2345,3.2153,3.2217,844000.0
2006-11-01 09:30:00,5.08,5.1,5.05,5.05,404800.0,3.2537,3.2665,3.2345,3.2345,404800.0
2006-11-01 10:00:00,5.05,5.05,4.96,4.98,686400.0,3.2345,3.2345,3.1768,3.1896,686400.0
2006-11-01 10:30:00,4.97,5.02,4.97,5.01,359200.0,3.1832,3.2153,3.1832,3.2089,359200.0
2006-11-01 11:00:00,5.01,5.02,5.0,5.01,304800.0,3.2089,3.2153,3.2025,3.2089,304800.0
2006-11-01 11:30:00,5.01,5.01,4.99,4.99,297600.0,3.2089,3.2089,3.196,3.196,297600.0
2006-11-01 12:00:00,4.99,5.0,4.97,4.98,242400.0,3.196,3.2025,3.1832,3.1896,242400.0
2006-11-01 12:30:00,4.98,4.98,4.96,4.97,255200.0,3.1896,3.1896,3.1768,3.1832,255200.0
2006-11-01 13:00:00,4.97,4.99,4.97,4.99,295200.0,3.1832,3.196,3.1832,3.196,295200.0
2006-11-01 13:30:00,4.99,5.0,4.99,4.99,212800.0,3.196,3.2025,3.196,3.196,212800.0
2006-11-01 14:00:00,4.99,4.99,4.97,4.97,526400.0,3.196,3.196,3.1832,3.1832,526400.0
2006-11-01 14:30:00,4.97,4.97,4.94,4.96,420000.0,3.1832,3.1832,3.164,3.1768,420000.0
2006-11-01 15:00:00,4.95,4.95,4.9,4.9,1082400.0,3.1704,3.1704,3.1384,3.1384,1082400.0
2006-11-01 15:30:00,4.9,4.9,4.87,4.9,1522400.0,3.1384,3.1384,3.1192,3.1384,1522400.0
2006-11-02 09:30:00,4.87,4.89,4.78,4.8,958400.0,3.1192,3.132,3.0615,3.0744,958400.0
2006-11-02 10:00:00,4.79,4.89,4.79,4.89,690400.0,3.0679,3.132,3.0679,3.132,690400.0
2006-11-02 10:30:00,4.88,4.92,4.88,4.92,562400.0,3.1256,3.1512,3.1256,3.1512,562400.0
2006-11-02 11:00:00,4.92,4.93,4.9,4.9,551200.0,3.1512,3.1576,3.1384,3.1384,551200.0
2006-11-02 11:30:00,4.9,4.91,4.88,4.89,168000.0,3.1384,3.1448,3.1256,3.132,168000.0
2006-11-02 12:00:00,4.89,4.89,4.88,4.89,248000.0,3.132,3.132,3.1256,3.132,248000.0
2006-11-02 12:30:00,4.89,4.9,4.87,4.88,175200.0,3.132,3.1384,3.1192,3.1256,175200.0
2006-11-02 13:00:00,4.88,4.91,4.87,4.91,357600.0,3.1256,3.1448,3.1192,3.1448,357600.0
2006-11-02 13:30:00,4.91,4.91,4.89,4.89,247200.0,3.1448,3.1448,3.132,3.132,247200.0
2006-11-02 14:00:00,4.89,4.9,4.89,4.9,389600.0,3.132,3.1384,3.132,3.1384,389600.0
2006-11-02 14:30:00,4.9,4.9,4.87,4.87,288800.0,3.1384,3.1384,3.1192,3.1192,288800.0
2006-11-02 15:00:00,4.87,4.89,4.87,4.87,594400.0,3.1192,3.132,3.1192,3.1192,594400.0
2006-11-02 15:30:00,4.87,4.91,4.87,4.88,1399200.0,3.1192,3.1448,3.1192,3.1256,1399200.0
2006-11-03 09:30:00,4.75,4.75,4.68,4.7,2940000.0,3.0423,3.0423,2.9975,3.0103,2940000.0
2006-11-03 10:00:00,4.7,4.71,4.65,4.7,2201600.0,3.0103,3.0167,2.9783,3.0103,2201600.0
2006-11-03 10:30:00,4.7,4.71,4.66,4.69,971200.0,3.0103,3.0167,2.9847,3.0039,971200.0
2006-11-03 11:00:00,4.69,4.69,4.63,4.65,838400.0,3.0039,3.0039,2.9655,2.9783,838400.0
2006-11-03 11:30:00,4.65,4.67,4.64,4.67,957600.0,2.9783,2.9911,2.9719,2.9911,957600.0
2006-11-03 12:00:00,4.67,4.67,4.63,4.63,840800.0,2.9911,2.9911,2.9655,2.9655,840800.0
2006-11-03 12:30:00,4.64,4.64,4.61,4.61,878400.0,2.9719,2.9719,2.9527,2.9527,878400.0
2006-11-03 13:00:00,4.61,4.62,4.59,4.61,832000.0,2.9527,2.9591,2.9398,2.9527,832000.0
2006-11-03 13:30:00,4.61,4.64,4.61,4.63,560000.0,2.9527,2.9719,2.9527,2.9655,560000.0
2006-11-03 14:00:00,4.64,4.68,4.62,4.67,935200.0,2.9719,2.9975,2.9591,2.9911,935200.0
2006-11-03 14:30:00,4.67,4.69,4.67,4.68,798400.0,2.9911,3.0039,2.9911,2.9975,798400.0
2006-11-03 15:00:00,4.68,4.68,4.65,4.67,671200.0,2.9975,2.9975,2.9783,2.9911,671200.0
2006-11-03 15:30:00,4.67,4.69,4.67,4.67,1146400.0,2.9911,3.0039,2.9911,2.9911,1146400.0
2006-11-06 09:30:00,4.66,4.67,4.59,4.6,1722400.0,2.9847,2.9911,2.9398,2.9463,1722400.0
2006-11-06 10:00:00,4.6,4.66,4.57,4.62,2275200.0,2.9463,2.9847,2.927,2.9591,2275200.0
2006-11-06 10:30:00,4.62,4.63,4.58,4.62,798400.0,2.9591,2.9655,2.9334,2.9591,798400.0
2006-11-06 11:00:00,4.61,4.62,4.59,4.6,826400.0,2.9527,2.9591,2.9398,2.9463,826400.0
2006-11-06 11:30:00,4.6,4.6,4.57,4.57,749600.0,2.9463,2.9463,2.927,2.927,749600.0
2006-11-06 12:00:00,4.57,4.58,4.55,4.56,693600.0,2.927,2.9334,2.9142,2.9206,693600.0
2006-11-06 12:30:00,4.56,4.6,4.55,4.59,569600.0,2.9206,2.9463,2.9142,2.9398,569600.0
2006-11-06 13:00:00,4.59,4.61,4.59,4.6,652000.0,2.9398,2.9527,2.9398,2.9463,652000.0
2006-11-06 13:30:00,4.6,4.63,4.59,4.63,1684800.0,2.9463,2.9655,2.9398,2.9655,1684800.0
2006-11-06 14:00:00,4.63,4.66,4.63,4.65,1260000.0,2.9655,2.9847,2.9655,2.9783,1260000.0
2006-11-06 14:30:00,4.65,4.69,4.65,4.68,1096800.0,2.9783,3.0039,2.9783,2.9975,1096800.0
2006-11-06 15:00:00,4.68,4.72,4.67,4.72,1946400.0,2.9975,3.0231,2.9911,3.0231,1946400.0
2006-11-06 15:30:00,4.72,4.74,4.71,4.73,2411200.0,3.0231,3.0359,3.0167,3.0295,2411200.0
2006-11-07 09:30:00,4.69,4.73,4.63,4.73,1165600.0,3.0039,3.0295,2.9655,3.0295,1165600.0
2006-11-07 10:00:00,4.72,4.84,4.72,4.82,1206400.0,3.0231,3.1,3.0231,3.0872,1206400.0
2006-11-07 10:30:00,4.82,4.86,4.8,4.81,1292800.0,3.0872,3.1128,3.0744,3.0808,1292800.0
2006-11-07 11:00:00,4.81,4.82,4.77,4.79,674400.0,3.0808,3.0872,3.0551,3.0679,674400.0
2006-11-07 11:30:00,4.79,4.79,4.76,4.76,675200.0,3.0679,3.0679,3.0487,3.0487,675200.0
2006-11-07 12:00:00,4.76,4.76,4.74,4.74,356800.0,3.0487,3.0487,3.0359,3.0359,356800.0
2006-11-07 12:30:00,4.74,4.77,4.74,4.77,279200.0,3.0359,3.0551,3.0359,3.0551,279200.0
2006-11-07 13:00:00,4.77,4.77,4.74,4.74,441600.0,3.0551,3.0551,3.0359,3.0359,441600.0
2006-11-07 13:30:00,4.74,4.75,4.74,4.75,348800.0,3.0359,3.0423,3.0359,3.0423,348800.0
2006-11-07 14:00:00,4.75,4.75,4.72,4.72,408000.0,3.0423,3.0423,3.0231,3.0231,408000.0
2006-11-07 14:30:00,4.73,4.74,4.72,4.73,501600.0,3.0295,3.0359,3.0231,3.0295,501600.0
2006-11-07 15:00:00,4.73,4.74,4.72,4.73,761600.0,3.0295,3.0359,3.0231,3.0295,761600.0
2006-11-07 15:30:00,4.73,4.74,4.7,4.73,1152800.0,3.0295,3.0359,3.0103,3.0295,1152800.0
2006-11-08 09:30:00,4.68,4.78,4.68,4.77,631200.0,2.9975,3.0615,2.9975,3.0551,631200.0
2006-11-08 10:00:00,4.77,4.8,4.76,4.78,804000.0,3.0551,3.0744,3.0487,3.0615,804000.0
2006-11-08 10:30:00,4.78,4.78,4.75,4.75,452800.0,3.0615,3.0615,3.0423,3.0423,452800.0
2006-11-08 11:00:00,4.75,4.75,4.74,4.75,303200.0,3.0423,3.0423,3.0359,3.0423,303200.0
2006-11-08 11:30:00,4.75,4.76,4.74,4.75,276000.0,3.0423,3.0487,3.0359,3.0423,276000.0
2006-11-08 12:00:00,4.74,4.77,4.73,4.74,503200.0,3.0359,3.0551,3.0295,3.0359,503200.0
2006-11-08 12:30:00,4.74,4.78,4.73,4.76,309600.0,3.0359,3.0615,3.0295,3.0487,309600.0
2006-11-08 13:00:00,4.76,4.77,4.73,4.74,161600.0,3.0487,3.0551,3.0295,3.0359,161600.0
2006-11-08 13:30:00,4.74,4.78,4.74,4.78,386400.0,3.0359,3.0615,3.0359,3.0615,386400.0
2006-11-08 14:00:00,4.78,4.79,4.76,4.76,417600.0,3.0615,3.0679,3.0487,3.0487,417600.0
2006-11-08 14:30:00,4.76,4.78,4.76,4.76,452000.0,3.0487,3.0615,3.0487,3.0487,452000.0
2006-11-08 15:00:00,4.76,4.76,4.75,4.75,290400.0,3.0487,3.0487,3.0423,3.0423,290400.0
2006-11-08 15:30:00,4.75,4.76,4.73,4.75,955200.0,3.0423,3.0487,3.0295,3.0423,955200.0
2006-11-09 09:30:00,4.75,4.76,4.7,4.74,639200.0,3.0423,3.0487,3.0103,3.0359,639200.0
2006-11-09 10:00:00,4.74,4.74,4.68,4.7,521600.0,3.0359,3.0359,2.9975,3.0103,521600.0
2006-11-09 10:30:00,4.7,4.7,4.67,4.67,412000.0,3.0103,3.0103,2.9911,2.9911,412000.0
2006-11-09 11:00:00,4.68,4.7,4.67,4.69,370400.0,2.9975,3.0103,2.9911,3.0039,370400.0
2006-11-09 11:30:00,4.69,4.7,4.67,4.68,504800.0,3.0039,3.0103,2.9911,2.9975,504800.0
2006-11-09 12:00:00,4.68,4.69,4.66,4.68,250400.0,2.9975,3.0039,2.9847,2.9975,250400.0
2006-11-09 12:30:00,4.67,4.68,4.67,4.67,322400.0,2.9911,2.9975,2.9911,2.9911,322400.0
2006-11-09 13:00:00,4.67,4.67,4.65,4.66,436000.0,2.9911,2.9911,2.9783,2.9847,436000.0
2006-11-09 13:30:00,4.66,4.67,4.65,4.66,479200.0,2.9847,2.9911,2.9783,2.9847,479200.0
2006-11-09 14:00:00,4.65,4.67,4.62,4.64,675200.0,2.9783,2.9911,2.9591,2.9719,675200.0
2006-11-09 14:30:00,4.64,4.64,4.59,4.62,851200.0,2.9719,2.9719,2.9398,2.9591,851200.0
2006-11-09 15:00:00,4.62,4.62,4.58,4.6,1034400.0,2.9591,2.9591,2.9334,2.9463,1034400.0
2006-11-09 15:30:00,4.6,4.63,4.59,4.63,2050400.0,2.9463,2.9655,2.9398,2.9655,2050400.0
2006-11-10 09:30:00,4.61,4.65,4.59,4.61,732000.0,2.9527,2.9783,2.9398,2.9527,732000.0
2006-11-10 10:00:00,4.61,4.64,4.6,4.6,628000.0,2.9527,2.9719,2.9463,2.9463,628000.0
2006-11-10 10:30:00,4.6,4.62,4.58,4.61,414400.0,2.9463,2.9591,2.9334,2.9527,414400.0
2006-11-10 11:00:00,4.61,4.64,4.6,4.64,805600.0,2.9527,2.9719,2.9463,2.9719,805600.0
2006-11-10 11:30:00,4.64,4.65,4.61,4.62,540800.0,2.9719,2.9783,2.9527,2.9591,540800.0
2006-11-10 12:00:00,4.62,4.63,4.61,4.61,208000.0,2.9591,2.9655,2.9527,2.9527,208000.0
2006-11-10 12:30:00,4.61,4.61,4.57,4.58,714400.0,2.9527,2.9527,2.927,2.9334,714400.0
2006-11-10 13:00:00,4.59,4.59,4.57,4.58,496800.0,2.9398,2.9398,2.927,2.9334,496800.0
2006-11-10 13:30:00,4.58,4.58,4.57,4.57,516800.0,2.9334,2.9334,2.927,2.927,516800.0
2006-11-10 14:00:00,4.58,4.58,4.57,4.57,1076800.0,2.9334,2.9334,2.927,2.927,1076800.0
2006-11-10 14:30:00,4.57,4.58,4.57,4.57,684000.0,2.927,2.9334,2.927,2.927,684000.0
2006-11-10 15:00:00,4.57,4.59,4.57,4.59,663200.0,2.927,2.9398,2.927,2.9398,663200.0
2006-11-10 15:30:00,4.59,4.59,4.58,4.59,657600.0,2.9398,2.9398,2.9334,2.9398,657600.0
2006-11-13 09:30:00,4.6,4.63,4.58,4.62,501600.0,2.9463,2.9655,2.9334,2.9591,501600.0
2006-11-13 10:00:00,4.61,4.67,4.61,4.66,452800.0,2.9527,2.9911,2.9527,2.9847,452800.0
2006-11-13 10:30:00,4.66,4.66,4.63,4.65,312000.0,2.9847,2.9847,2.9655,2.9783,312000.0
2006-11-13 11:00:00,4.65,4.66,4.63,4.63,352800.0,2.9783,2.9847,2.9655,2.9655,352800.0
2006-11-13 11:30:00,4.63,4.64,4.61,4.64,536000.0,2.9655,2.9719,2.9527,2.9719,536000.0
2006-11-13 12:00:00,4.64,4.65,4.63,4.65,320000.0,2.9719,2.9783,2.9655,2.9783,320000.0
2006-11-13 12:30:00,4.65,4.65,4.61,4.61,148800.0,2.9783,2.9783,2.9527,2.9527,148800.0
2006-11-13 13:00:00,4.61,4.62,4.6,4.61,252000.0,2.9527,2.9591,2.9463,2.9527,252000.0
2006-11-13 13:30:00,4.61,4.62,4.6,4.61,260000.0,2.9527,2.9591,2.9463,2.9527,260000.0
2006-11-13 14:00:00,4.61,4.63,4.6,4.62,503200.0,2.9527,2.9655,2.9463,2.9591,503200.0
2006-11-13 14:30:00,4.62,4.64,4.61,4.62,442400.0,2.9591,2.9719,2.9527,2.9591,442400.0
2006-11-13 15:00:00,4.61,4.62,4.6,4.61,548000.0,2.9527,2.9591,2.9463,2.9527,548000.0
2006-11-13 15:30:00,4.62,4.63,4.6,4.62,600000.0,2.9591,2.9655,2.9463,2.9591,600000.0
2006-11-14 09:30:00,4.62,4.62,4.57,4.58,537600.0,2.9591,2.9591,2.927,2.9334,537600.0
2006-11-14 10:00:00,4.58,4.61,4.57,4.58,406400.0,2.9334,2.9527,2.927,2.9334,406400.0
2006-11-14 10:30:00,4.58,4.61,4.58,4.59,241600.0,2.9334,2.9527,2.9334,2.9398,241600.0
2006-11-14 11:00:00,4.6,4.6,4.58,4.59,169600.0,2.9463,2.9463,2.9334,2.9398,169600.0
2006-11-14 11:30:00,4.58,4.61,4.57,4.6,392000.0,2.9334,2.9527,2.927,2.9463,392000.0
2006-11-14 12:00:00,4.6,4.61,4.6,4.61,153600.0,2.9463,2.9527,2.9463,2.9527,153600.0
2006-11-14 12:30:00,4.61,4.74,4.61,4.64,448000.0,2.9527,3.0359,2.9527,2.9719,448000.0
2006-11-14 13:00:00,4.64,4.65,4.63,4.64,179200.0,2.9719,2.9783,2.9655,2.9719,179200.0
2006-11-14 13:30:00,4.64,4.65,4.61,4.62,176800.0,2.9719,2.9783,2.9527,2.9591,176800.0
2006-11-14 14:00:00,4.62,4.63,4.6,4.63,606400.0,2.9591,2.9655,2.9463,2.9655,606400.0
2006-11-14 14:30:00,4.62,4.65,4.62,4.65,538400.0,2.9591,2.9783,2.9591,2.9783,538400.0
2006-11-14 15:00:00,4.65,4.67,4.65,4.65,613600.0,2.9783,2.9911,2.9783,2.9783,613600.0
2006-11-14 15:30:00,4.65,4.67,4.65,4.66,670400.0,2.9783,2.9911,2.9783,2.9847,670400.0
2006-11-15 09:30:00,4.66,4.73,4.66,4.73,803200.0,2.9847,3.0295,2.9847,3.0295,803200.0
2006-11-15 10:00:00,4.73,4.77,4.72,4.77,1054400.0,3.0295,3.0551,3.0231,3.0551,1054400.0
2006-11-15 10:30:00,4.77,4.79,4.77,4.79,742400.0,3.0551,3.0679,3.0551,3.0679,742400.0
2006-11-15 11:00:00,4.79,4.82,4.79,4.81,684800.0,3.0679,3.0872,3.0679,3.0808,684800.0
2006-11-15 11:30:00,4.81,4.81,4.77,4.77,367200.0,3.0808,3.0808,3.0551,3.0551,367200.0
2006-11-15 12:00:00,4.77,4.79,4.76,4.78,308800.0,3.0551,3.0679,3.0487,3.0615,308800.0
2006-11-15 12:30:00,4.78,4.79,4.77,4.78,292000.0,3.0615,3.0679,3.0551,3.0615,292000.0
2006-11-15 13:00:00,4.77,4.78,4.77,4.78,424000.0,3.0551,3.0615,3.0551,3.0615,424000.0
2006-11-15 13:30:00,4.79,4.8,4.78,4.8,460800.0,3.0679,3.0744,3.0615,3.0744,460800.0
2006-11-15 14:00:00,4.8,4.83,4.79,4.81,932000.0,3.0744,3.0936,3.0679,3.0808,932000.0
2006-11-15 14:30:00,4.81,4.82,4.8,4.8,608000.0,3.0808,3.0872,3.0744,3.0744,608000.0
2006-11-15 15:00:00,4.8,4.81,4.79,4.79,491200.0,3.0744,3.0808,3.0679,3.0679,491200.0
2006-11-15 15:30:00,4.8,4.8,4.76,4.77,1048800.0,3.0744,3.0744,3.0487,3.0551,1048800.0
2006-11-16 09:30:00,4.84,4.84,4.75,4.76,731200.0,3.1,3.1,3.0423,3.0487,731200.0
2006-11-16 10:00:00,4.77,4.79,4.76,4.77,569600.0,3.0551,3.0679,3.0487,3.0551,569600.0
2006-11-16 10:30:00,4.77,4.78,4.76,4.78,516000.0,3.0551,3.0615,3.0487,3.0615,516000.0
2006-11-16 11:00:00,4.78,4.8,4.77,4.8,356000.0,3.0615,3.0744,3.0551,3.0744,356000.0
2006-11-16 11:30:00,4.8,4.81,4.77,4.77,256000.0,3.0744,3.0808,3.0551,3.0551,256000.0
2006-11-16 12:00:00,4.77,4.8,4.77,4.78,272000.0,3.0551,3.0744,3.0551,3.0615,272000.0
2006-11-16 12:30:00,4.78,4.78,4.76,4.76,968800.0,3.0615,3.0615,3.0487,3.0487,968800.0
2006-11-16 13:00:00,4.76,4.77,4.76,4.77,259200.0,3.0487,3.0551,3.0487,3.0551,259200.0
2006-11-16 13:30:00,4.76,4.78,4.76,4.78,569600.0,3.0487,3.0615,3.0487,3.0615,569600.0
2006-11-16 14:00:00,4.78,4.78,4.76,4.77,602400.0,3.0615,3.0615,3.0487,3.0551,602400.0
2006-11-16 14:30:00,4.77,4.79,4.77,4.77,492800.0,3.0551,3.0679,3.0551,3.0551,492800.0
2006-11-16 15:00:00,4.77,4.78,4.77,4.78,948800.0,3.0551,3.0615,3.0551,3.0615,948800.0
2006-11-16 15:30:00,4.78,4.79,4.77,4.78,1767200.0,3.0615,3.0679,3.0551,3.0615,1767200.0
2006-11-17 09:30:00,4.78,4.79,4.72,4.73,1348800.0,3.0615,3.0679,3.0231,3.0295,1348800.0
2006-11-17 10:00:00,4.73,4.75,4.72,4.73,892000.0,3.0295,3.0423,3.0231,3.0295,892000.0
2006-11-17 10:30:00,4.73,4.74,4.71,4.72,540800.0,3.0295,3.0359,3.0167,3.0231,540800.0
2006-11-17 11:00:00,4.72,4.73,4.7,4.71,556800.0,3.0231,3.0295,3.0103,3.0167,556800.0
2006-11-17 11:30:00,4.71,4.72,4.7,4.72,418400.0,3.0167,3.0231,3.0103,3.0231,418400.0
2006-11-17 12:00:00,4.72,4.73,4.71,4.72,511200.0,3.0231,3.0295,3.0167,3.0231,511200.0
2006-11-17 12:30:00,4.72,4.74,4.72,4.73,596000.0,3.0231,3.0359,3.0231,3.0295,596000.0
2006-11-17 13:00:00,4.73,4.73,4.71,4.72,285600.0,3.0295,3.0295,3.0167,3.0231,285600.0
2006-11-17 13:30:00,4.72,4.73,4.7,4.7,411200.0,3.0231,3.0295,3.0103,3.0103,411200.0
2006-11-17 14:00:00,4.69,4.7,4.68,4.69,827200.0,3.0039,3.0103,2.9975,3.0039,827200.0
2006-11-17 14:30:00,4.69,4.7,4.68,4.7,616000.0,3.0039,3.0103,2.9975,3.0103,616000.0
2006-11-17 15:00:00,4.7,4.7,4.67,4.67,1062400.0,3.0103,3.0103,2.9911,2.9911,1062400.0
2006-11-17 15:30:00,4.67,4.68,4.67,4.68,1977600.0,2.9911,2.9975,2.9911,2.9975,1977600.0
2006-11-20 09:30:00,4.69,4.75,4.66,4.71,757600.0,3.0039,3.0423,2.9847,3.0167,757600.0
2006-11-20 10:00:00,4.71,4.75,4.69,4.74,824800.0,3.0167,3.0423,3.0039,3.0359,824800.0
2006-11-20 10:30:00,4.75,4.77,4.74,4.76,546400.0,3.0423,3.0551,3.0359,3.0487,546400.0
2006-11-20 11:00:00,4.77,4.77,4.74,4.76,240000.0,3.0551,3.0551,3.0359,3.0487,240000.0
2006-11-20 11:30:00,4.76,4.76,4.74,4.75,135200.0,3.0487,3.0487,3.0359,3.0423,135200.0
2006-11-20 12:00:00,4.75,4.75,4.74,4.75,303200.0,3.0423,3.0423,3.0359,3.0423,303200.0
2006-11-20 12:30:00,4.75,4.75,4.73,4.75,324800.0,3.0423,3.0423,3.0295,3.0423,324800.0
2006-11-20 13:00:00,4.75,4.75,4.73,4.75,305600.0,3.0423,3.0423,3.0295,3.0423,305600.0
2006-11-20 13:30:00,4.75,4.76,4.74,4.74,191200.0,3.0423,3.0487,3.0359,3.0359,191200.0
2006-11-20 14:00:00,4.74,4.75,4.7,4.73,568800.0,3.0359,3.0423,3.0103,3.0295,568800.0
2006-11-20 14:30:00,4.72,4.74,4.71,4.74,394400.0,3.0231,3.0359,3.0167,3.0359,394400.0
2006-11-20 15:00:00,4.74,4.74,4.72,4.74,274400.0,3.0359,3.0359,3.0231,3.0359,274400.0
2006-11-20 15:30:00,4.74,4.74,4.72,4.72,1476800.0,3.0359,3.0359,3.0231,3.0231,1476800.0
2006-11-21 09:30:00,4.72,4.73,4.69,4.72,359200.0,3.0231,3.0295,3.0039,3.0231,359200.0
2006-11-21 10:00:00,4.72,4.73,4.71,4.72,416800.0,3.0231,3.0295,3.0167,3.0231,416800.0
2006-11-21 10:30:00,4.72,4.73,4.7,4.71,228000.0,3.0231,3.0295,3.0103,3.0167,228000.0
2006-11-21 11:00:00,4.71,4.72,4.69,4.72,213600.0,3.0167,3.0231,3.0039,3.0231,213600.0
2006-11-21 11:30:00,4.71,4.72,4.71,4.72,176000.0,3.0167,3.0231,3.0167,3.0231,176000.0
2006-11-21 12:00:00,4.72,4.73,4.71,4.72,188800.0,3.0231,3.0295,3.0167,3.0231,188800.0
2006-11-21 12:30:00,4.72,4.72,4.71,4.71,154400.0,3.0231,3.0231,3.0167,3.0167,154400.0
2006-11-21 13:00:00,4.71,4.71,4.7,4.71,145600.0,3.0167,3.0167,3.0103,3.0167,145600.0
2006-11-21 13:30:00,4.7,4.72,4.7,4.71,187200.0,3.0103,3.0231,3.0103,3.0167,187200.0
2006-11-21 14:00:00,4.71,4.71,4.68,4.69,244000.0,3.0167,3.0167,2.9975,3.0039,244000.0
2006-11-21 14:30:00,4.69,4.69,4.68,4.68,267200.0,3.0039,3.0039,2.9975,2.9975,267200.0
2006-11-21 15:00:00,4.68,4.68,4.67,4.67,233600.0,2.9975,2.9975,2.9911,2.9911,233600.0
2006-11-21 15:30:00,4.67,4.68,4.67,4.68,415200.0,2.9911,2.9975,2.9911,2.9975,415200.0
2006-11-22 09:30:00,4.72,4.72,4.7,4.72,512800.0,3.0231,3.0231,3.0103,3.0231,512800.0
2006-11-22 10:00:00,4.72,4.73,4.67,4.67,1110400.0,3.0231,3.0295,2.9911,2.9911,1110400.0
2006-11-22 10:30:00,4.67,4.7,4.66,4.7,259200.0,2.9911,3.0103,2.9847,3.0103,259200.0
2006-11-22 11:00:00,4.7,4.73,4.7,4.71,430400.0,3.0103,3.0295,3.0103,3.0167,430400.0
2006-11-22 11:30:00,4.71,4.72,4.7,4.71,307200.0,3.0167,3.0231,3.0103,3.0167,307200.0
2006-11-22 12:00:00,4.71,4.71,4.7,4.7,216800.0,3.0167,3.0167,3.0103,3.0103,216800.0
2006-11-22 12:30:00,4.7,4.7,4.67,4.67,138400.0,3.0103,3.0103,2.9911,2.9911,138400.0
2006-11-22 13:00:00,4.68,4.68,4.67,4.67,131200.0,2.9975,2.9975,2.9911,2.9911,131200.0
2006-11-22 13:30:00,4.68,4.68,4.67,4.68,154400.0,2.9975,2.9975,2.9911,2.9975,154400.0
2006-11-22 14:00:00,4.68,4.7,4.67,4.7,400800.0,2.9975,3.0103,2.9911,3.0103,400800.0
2006-11-22 14:30:00,4.7,4.71,4.69,4.7,198400.0,3.0103,3.0167,3.0039,3.0103,198400.0
2006-11-22 15:00:00,4.7,4.71,4.69,4.69,243200.0,3.0103,3.0167,3.0039,3.0039,243200.0
2006-11-22 15:30:00,4.69,4.71,4.69,4.7,681600.0,3.0039,3.0167,3.0039,3.0103,681600.0
2006-11-24 09:30:00,4.66,4.69,4.64,4.64,328000.0,2.9847,3.0039,2.9719,2.9719,328000.0
2006-11-24 10:00:00,4.64,4.66,4.64,4.64,285600.0,2.9719,2.9847,2.9719,2.9719,285600.0
2006-11-24 10:30:00,4.64,4.66,4.64,4.65,400000.0,2.9719,2.9847,2.9719,2.9783,400000.0
2006-11-24 11:00:00,4.65,4.66,4.64,4.65,240000.0,2.9783,2.9847,2.9719,2.9783,240000.0
2006-11-24 11:30:00,4.65,4.65,4.63,4.63,274400.0,2.9783,2.9783,2.9655,2.9655,274400.0
2006-11-24 12:00:00,4.63,4.65,4.62,4.65,205600.0,2.9655,2.9783,2.9591,2.9783,205600.0
2006-11-24 12:30:00,4.65,4.65,4.64,4.65,257600.0,2.9783,2.9783,2.9719,2.9783,257600.0
2006-11-27 09:30:00,4.64,4.71,4.61,4.65,1100000.0,2.9719,3.0167,2.9527,2.9783,1100000.0
2006-11-27 10:00:00,4.65,4.66,4.62,4.63,482400.0,2.9783,2.9847,2.9591,2.9655,482400.0
2006-11-27 10:30:00,4.63,4.63,4.6,4.61,427200.0,2.9655,2.9655,2.9463,2.9527,427200.0
2006-11-27 11:00:00,4.61,4.61,4.57,4.58,334400.0,2.9527,2.9527,2.927,2.9334,334400.0
2006-11-27 11:30:00,4.58,4.61,4.58,4.6,311200.0,2.9334,2.9527,2.9334,2.9463,311200.0
2006-11-27 12:00:00,4.59,4.61,4.59,4.6,167200.0,2.9398,2.9527,2.9398,2.9463,167200.0
2006-11-27 12:30:00,4.59,4.59,4.58,4.58,184800.0,2.9398,2.9398,2.9334,2.9334,184800.0
2006-11-27 13:00:00,4.58,4.61,4.57,4.61,384000.0,2.9334,2.9527,2.927,2.9527,384000.0
2006-11-27 13:30:00,4.61,4.61,4.58,4.58,218400.0,2.9527,2.9527,2.9334,2.9334,218400.0
2006-11-27 14:00:00,4.58,4.59,4.56,4.58,288800.0,2.9334,2.9398,2.9206,2.9334,288800.0
2006-11-27 14:30:00,4.58,4.6,4.57,4.57,350400.0,2.9334,2.9463,2.927,2.927,350400.0
2006-11-27 15:00:00,4.57,4.57,4.55,4.55,918400.0,2.927,2.927,2.9142,2.9142,918400.0
2006-11-27 15:30:00,4.55,4.56,4.54,4.55,944800.0,2.9142,2.9206,2.9078,2.9142,944800.0
2006-11-28 09:30:00,4.55,4.56,4.51,4.52,560800.0,2.9142,2.9206,2.8886,2.895,560800.0
2006-11-28 10:00:00,4.53,4.54,4.5,4.52,640000.0,2.9014,2.9078,2.8822,2.895,640000.0
2006-11-28 10:30:00,4.52,4.53,4.51,4.51,426400.0,2.895,2.9014,2.8886,2.8886,426400.0
2006-11-28 11:00:00,4.51,4.51,4.49,4.5,1087200.0,2.8886,2.8886,2.8758,2.8822,1087200.0
2006-11-28 11:30:00,4.5,4.5,4.48,4.49,906400.0,2.8822,2.8822,2.8694,2.8758,906400.0
2006-11-28 12:00:00,4.48,4.5,4.48,4.48,280800.0,2.8694,2.8822,2.8694,2.8694,280800.0
2006-11-28 12:30:00,4.49,4.49,4.48,4.48,368800.0,2.8758,2.8758,2.8694,2.8694,368800.0
2006-11-28 13:00:00,4.48,4.48,4.46,4.46,585600.0,2.8694,2.8694,2.8566,2.8566,585600.0
2006-11-28 13:30:00,4.46,4.47,4.45,4.45,387200.0,2.8566,2.863,2.8502,2.8502,387200.0
2006-11-28 14:00:00,4.45,4.5,4.45,4.49,1096800.0,2.8502,2.8822,2.8502,2.8758,1096800.0
2006-11-28 14:30:00,4.49,4.51,4.49,4.5,812000.0,2.8758,2.8886,2.8758,2.8822,812000.0
2006-11-28 15:00:00,4.5,4.53,4.49,4.52,956800.0,2.8822,2.9014,2.8758,2.895,956800.0
2006-11-28 15:30:00,4.52,4.52,4.5,4.5,889600.0,2.895,2.895,2.8822,2.8822,889600.0
2006-11-29 09:30:00,4.49,4.55,4.49,4.54,728000.0,2.8758,2.9142,2.8758,2.9078,728000.0
2006-11-29 10:00:00,4.54,4.58,4.53,4.56,556800.0,2.9078,2.9334,2.9014,2.9206,556800.0
2006-11-29 10:30:00,4.55,4.56,4.54,4.55,294400.0,2.9142,2.9206,2.9078,2.9142,294400.0
2006-11-29 11:00:00,4.55,4.57,4.55,4.56,278400.0,2.9142,2.927,2.9142,2.9206,278400.0
2006-11-29 11:30:00,4.56,4.57,4.55,4.55,422400.0,2.9206,2.927,2.9142,2.9142,422400.0
2006-11-29 12:00:00,4.55,4.56,4.55,4.55,284800.0,2.9142,2.9206,2.9142,2.9142,284800.0
2006-11-29 12:30:00,4.55,4.56,4.55,4.55,278400.0,2.9142,2.9206,2.9142,2.9142,278400.0
2006-11-29 13:00:00,4.55,4.55,4.51,4.52,282400.0,2.9142,2.9142,2.8886,2.895,282400.0
2006-11-29 13:30:00,4.52,4.53,4.49,4.53,687200.0,2.895,2.9014,2.8758,2.9014,687200.0
2006-11-29 14:00:00,4.53,4.54,4.52,4.52,295200.0,2.9014,2.9078,2.895,2.895,295200.0
2006-11-29 14:30:00,4.52,4.55,4.52,4.55,294400.0,2.895,2.9142,2.895,2.9142,294400.0
2006-11-29 15:00:00,4.55,4.56,4.54,4.55,346400.0,2.9142,2.9206,2.9078,2.9142,346400.0
2006-11-29 15:30:00,4.55,4.58,4.55,4.56,740800.0,2.9142,2.9334,2.9142,2.9206,740800.0
2006-11-30 09:30:00,4.54,4.57,4.53,4.55,305600.0,2.9078,2.927,2.9014,2.9142,305600.0
2006-11-30 10:00:00,4.54,4.55,4.49,4.5,412800.0,2.9078,2.9142,2.8758,2.8822,412800.0
2006-11-30 10:30:00,4.5,4.54,4.49,4.53,487200.0,2.8822,2.9078,2.8758,2.9014,487200.0
2006-11-30 11:00:00,4.53,4.54,4.51,4.52,370400.0,2.9014,2.9078,2.8886,2.895,370400.0
2006-11-30 11:30:00,4.52,4.52,4.5,4.51,148800.0,2.895,2.895,2.8822,2.8886,148800.0
2006-11-30 12:00:00,4.51,4.52,4.5,4.5,192000.0,2.8886,2.895,2.8822,2.8822,192000.0
2006-11-30 12:30:00,4.5,4.51,4.49,4.5,300000.0,2.8822,2.8886,2.8758,2.8822,300000.0
2006-11-30 13:00:00,4.5,4.53,4.49,4.53,310400.0,2.8822,2.9014,2.8758,2.9014,310400.0
2006-11-30 13:30:00,4.52,4.53,4.5,4.5,174400.0,2.895,2.9014,2.8822,2.8822,174400.0
2006-11-30 14:00:00,4.5,4.51,4.5,4.5,381600.0,2.8822,2.8886,2.8822,2.8822,381600.0
2006-11-30 14:30:00,4.5,4.53,4.5,4.53,565600.0,2.8822,2.9014,2.8822,2.9014,565600.0
2006-11-30 15:00:00,4.52,4.54,4.52,4.53,399200.0,2.895,2.9078,2.895,2.9014,399200.0
2006-11-30 15:30:00,4.53,4.54,4.5,4.51,1381600.0,2.9014,2.9078,2.8822,2.8886,1381600.0
2006-12-01 09:30:00,4.53,4.59,4.51,4.53,928000.0,2.9014,2.9398,2.8886,2.9014,928000.0
2006-12-01 10:00:00,4.53,4.54,4.5,4.51,1059200.0,2.9014,2.9078,2.8822,2.8886,1059200.0
2006-12-01 10:30:00,4.5,4.51,4.48,4.5,785600.0,2.8822,2.8886,2.8694,2.8822,785600.0
2006-12-01 11:00:00,4.5,4.51,4.5,4.5,712800.0,2.8822,2.8886,2.8822,2.8822,712800.0
2006-12-01 11:30:00,4.5,4.53,4.5,4.52,549600.0,2.8822,2.9014,2.8822,2.895,549600.0
2006-12-01 12:00:00,4.52,4.53,4.51,4.52,544800.0,2.895,2.9014,2.8886,2.895,544800.0
2006-12-01 12:30:00,4.52,4.52,4.5,4.51,454400.0,2.895,2.895,2.8822,2.8886,454400.0
2006-12-01 13:00:00,4.51,4.52,4.5,4.51,680800.0,2.8886,2.895,2.8822,2.8886,680800.0
2006-12-01 13:30:00,4.51,4.51,4.49,4.5,844000.0,2.8886,2.8886,2.8758,2.8822,844000.0
2006-12-01 14:00:00,4.5,4.51,4.49,4.51,602400.0,2.8822,2.8886,2.8758,2.8886,602400.0
2006-12-01 14:30:00,4.51,4.51,4.49,4.51,671200.0,2.8886,2.8886,2.8758,2.8886,671200.0
2006-12-01 15:00:00,4.51,4.53,4.51,4.52,612800.0,2.8886,2.9014,2.8886,2.895,612800.0
2006-12-01 15:30:00,4.52,4.58,4.52,4.56,1944800.0,2.895,2.9334,2.895,2.9206,1944800.0
2006-12-04 09:30:00,4.54,4.55,4.47,4.51,1535200.0,2.9078,2.9142,2.863,2.8886,1535200.0
2006-12-04 10:00:00,4.51,4.59,4.5,4.57,796000.0,2.8886,2.9398,2.8822,2.927,796000.0
2006-12-04 10:30:00,4.57,4.58,4.54,4.57,616000.0,2.927,2.9334,2.9078,2.927,616000.0
2006-12-04 11:00:00,4.57,4.61,4.57,4.58,759200.0,2.927,2.9527,2.927,2.9334,759200.0
2006-12-04 11:30:00,4.58,4.58,4.55,4.55,560800.0,2.9334,2.9334,2.9142,2.9142,560800.0
2006-12-04 12:00:00,4.55,4.56,4.54,4.55,388800.0,2.9142,2.9206,2.9078,2.9142,388800.0
2006-12-04 12:30:00,4.54,4.56,4.54,4.56,532800.0,2.9078,2.9206,2.9078,2.9206,532800.0
2006-12-04 13:00:00,4.56,4.56,4.56,4.56,174400.0,2.9206,2.9206,2.9206,2.9206,174400.0
2006-12-04 13:30:00,4.56,4.57,4.56,4.56,669600.0,2.9206,2.927,2.9206,2.9206,669600.0
2006-12-04 14:00:00,4.56,4.57,4.56,4.57,504800.0,2.9206,2.927,2.9206,2.927,504800.0
2006-12-04 14:30:00,4.56,4.6,4.56,4.6,340800.0,2.9206,2.9463,2.9206,2.9463,340800.0
2006-12-04 15:00:00,4.6,4.6,4.59,4.6,746400.0,2.9463,2.9463,2.9398,2.9463,746400.0
2006-12-04 15:30:00,4.6,4.6,4.59,4.59,959200.0,2.9463,2.9463,2.9398,2.9398,959200.0
2006-12-05 09:30:00,4.55,4.57,4.47,4.54,1432000.0,2.9142,2.927,2.863,2.9078,1432000.0
2006-12-05 10:00:00,4.54,4.57,4.53,4.55,1240800.0,2.9078,2.927,2.9014,2.9142,1240800.0
2006-12-05 10:30:00,4.55,4.56,4.54,4.55,720000.0,2.9142,2.9206,2.9078,2.9142,720000.0
2006-12-05 11:00:00,4.55,4.55,4.52,4.54,836000.0,2.9142,2.9142,2.895,2.9078,836000.0
2006-12-05 11:30:00,4.54,4.54,4.53,4.54,600800.0,2.9078,2.9078,2.9014,2.9078,600800.0
2006-12-05 12:00:00,4.54,4.54,4.5,4.5,976800.0,2.9078,2.9078,2.8822,2.8822,976800.0
2006-12-05 12:30:00,4.5,4.5,4.48,4.48,1050400.0,2.8822,2.8822,2.8694,2.8694,1050400.0
2006-12-05 13:00:00,4.48,4.5,4.48,4.5,673600.0,2.8694,2.8822,2.8694,2.8822,673600.0
2006-12-05 13:30:00,4.5,4.51,4.5,4.5,1132800.0,2.8822,2.8886,2.8822,2.8822,1132800.0
2006-12-05 14:00:00,4.5,4.51,4.5,4.51,1077600.0,2.8822,2.8886,2.8822,2.8886,1077600.0
2006-12-05 14:30:00,4.51,4.52,4.5,4.51,948000.0,2.8886,2.895,2.8822,2.8886,948000.0
2006-12-05 15:00:00,4.51,4.51,4.5,4.5,1464800.0,2.8886,2.8886,2.8822,2.8822,1464800.0
2006-12-05 15:30:00,4.5,4.51,4.49,4.5,2656800.0,2.8822,2.8886,2.8758,2.8822,2656800.0
2006-12-06 09:30:00,4.5,4.51,4.45,4.48,1195200.0,2.8822,2.8886,2.8502,2.8694,1195200.0
2006-12-06 10:00:00,4.48,4.51,4.48,4.5,864000.0,2.8694,2.8886,2.8694,2.8822,864000.0
2006-12-06 10:30:00,4.5,4.51,4.46,4.47,616000.0,2.8822,2.8886,2.8566,2.863,616000.0
2006-12-06 11:00:00,4.47,4.49,4.46,4.49,733600.0,2.863,2.8758,2.8566,2.8758,733600.0
2006-12-06 11:30:00,4.49,4.51,4.48,4.5,577600.0,2.8758,2.8886,2.8694,2.8822,577600.0
2006-12-06 12:00:00,4.5,4.52,4.49,4.51,693600.0,2.8822,2.895,2.8758,2.8886,693600.0
2006-12-06 12:30:00,4.51,4.52,4.5,4.51,482400.0,2.8886,2.895,2.8822,2.8886,482400.0
2006-12-06 13:00:00,4.51,4.51,4.48,4.48,552000.0,2.8886,2.8886,2.8694,2.8694,552000.0
2006-12-06 13:30:00,4.49,4.49,4.45,4.47,914400.0,2.8758,2.8758,2.8502,2.863,914400.0
2006-12-06 14:00:00,4.47,4.48,4.46,4.46,575200.0,2.863,2.8694,2.8566,2.8566,575200.0
2006-12-06 14:30:00,4.46,4.47,4.44,4.47,760800.0,2.8566,2.863,2.8438,2.863,760800.0
2006-12-06 15:00:00,4.47,4.48,4.45,4.46,356000.0,2.863,2.8694,2.8502,2.8566,356000.0
2006-12-06 15:30:00,4.46,4.47,4.45,4.46,1012800.0,2.8566,2.863,2.8502,2.8566,1012800.0
2006-12-07 09:30:00,4.48,4.52,4.47,4.52,534400.0,2.8694,2.895,2.863,2.895,534400.0
2006-12-07 10:00:00,4.52,4.52,4.47,4.49,462400.0,2.895,2.895,2.863,2.8758,462400.0
2006-12-07 10:30:00,4.49,4.5,4.48,4.5,711200.0,2.8758,2.8822,2.8694,2.8822,711200.0
2006-12-07 11:00:00,4.49,4.52,4.48,4.51,442400.0,2.8758,2.895,2.8694,2.8886,442400.0
2006-12-07 11:30:00,4.5,4.51,4.5,4.5,258400.0,2.8822,2.8886,2.8822,2.8822,258400.0
2006-12-07 12:00:00,4.5,4.52,4.49,4.51,300000.0,2.8822,2.895,2.8758,2.8886,300000.0
2006-12-07 12:30:00,4.51,4.52,4.51,4.51,292000.0,2.8886,2.895,2.8886,2.8886,292000.0
2006-12-07 13:00:00,4.51,4.51,4.5,4.5,311200.0,2.8886,2.8886,2.8822,2.8822,311200.0
2006-12-07 13:30:00,4.5,4.5,4.48,4.48,379200.0,2.8822,2.8822,2.8694,2.8694,379200.0
2006-12-07 14:00:00,4.48,4.48,4.45,4.46,486400.0,2.8694,2.8694,2.8502,2.8566,486400.0
2006-12-07 14:30:00,4.46,4.47,4.45,4.45,423200.0,2.8566,2.863,2.8502,2.8502,423200.0
2006-12-07 15:00:00,4.45,4.47,4.44,4.46,699200.0,2.8502,2.863,2.8438,2.8566,699200.0
2006-12-07 15:30:00,4.47,4.47,4.45,4.45,815200.0,2.863,2.863,2.8502,2.8502,815200.0
2006-12-08 09:30:00,4.44,4.47,4.41,4.43,462400.0,2.8438,2.863,2.8246,2.8374,462400.0
2006-12-08 10:00:00,4.44,4.44,4.4,4.41,437600.0,2.8438,2.8438,2.8182,2.8246,437600.0
2006-12-08 10:30:00,4.41,4.43,4.4,4.41,318400.0,2.8246,2.8374,2.8182,2.8246,318400.0
2006-12-08 11:00:00,4.41,4.48,4.4,4.48,887200.0,2.8246,2.8694,2.8182,2.8694,887200.0
2006-12-08 11:30:00,4.48,4.52,4.48,4.51,943200.0,2.8694,2.895,2.8694,2.8886,943200.0
2006-12-08 12:00:00,4.51,4.53,4.5,4.5,468000.0,2.8886,2.9014,2.8822,2.8822,468000.0
2006-12-08 12:30:00,4.5,4.51,4.5,4.5,348800.0,2.8822,2.8886,2.8822,2.8822,348800.0
2006-12-08 13:00:00,4.5,4.5,4.49,4.49,222400.0,2.8822,2.8822,2.8758,2.8758,222400.0
2006-12-08 13:30:00,4.49,4.49,4.47,4.47,263200.0,2.8758,2.8758,2.863,2.863,263200.0
2006-12-08 14:00:00,4.47,4.5,4.47,4.49,490400.0,2.863,2.8822,2.863,2.8758,490400.0
2006-12-08 14:30:00,4.49,4.5,4.48,4.49,331200.0,2.8758,2.8822,2.8694,2.8758,331200.0
2006-12-08 15:00:00,4.49,4.49,4.47,4.47,470400.0,2.8758,2.8758,2.863,2.863,470400.0
2006-12-08 15:30:00,4.47,4.48,4.45,4.47,1004800.0,2.863,2.8694,2.8502,2.863,1004800.0
2006-12-11 09:30:00,4.44,4.45,4.39,4.44,1067200.0,2.8438,2.8502,2.8118,2.8438,1067200.0
2006-12-11 10:00:00,4.45,4.49,4.43,4.46,682400.0,2.8502,2.8758,2.8374,2.8566,682400.0
2006-12-11 10:30:00,4.46,4.46,4.43,4.44,371200.0,2.8566,2.8566,2.8374,2.8438,371200.0
2006-12-11 11:00:00,4.44,4.45,4.43,4.44,338400.0,2.8438,2.8502,2.8374,2.8438,338400.0
2006-12-11 11:30:00,4.45,4.45,4.44,4.45,252000.0,2.8502,2.8502,2.8438,2.8502,252000.0
2006-12-11 12:00:00,4.45,4.45,4.44,4.44,280800.0,2.8502,2.8502,2.8438,2.8438,280800.0
2006-12-11 12:30:00,4.44,4.45,4.44,4.44,180800.0,2.8438,2.8502,2.8438,2.8438,180800.0
2006-12-11 13:00:00,4.44,4.45,4.43,4.45,573600.0,2.8438,2.8502,2.8374,2.8502,573600.0
2006-12-11 13:30:00,4.44,4.44,4.43,4.44,176800.0,2.8438,2.8438,2.8374,2.8438,176800.0
2006-12-11 14:00:00,4.44,4.44,4.43,4.44,232000.0,2.8438,2.8438,2.8374,2.8438,232000.0
2006-12-11 14:30:00,4.44,4.44,4.43,4.43,181600.0,2.8438,2.8438,2.8374,2.8374,181600.0
2006-12-11 15:00:00,4.43,4.44,4.42,4.42,287200.0,2.8374,2.8438,2.831,2.831,287200.0
2006-12-11 15:30:00,4.42,4.47,4.41,4.42,1548000.0,2.831,2.863,2.8246,2.831,1548000.0
2006-12-12 09:30:00,4.43,4.43,4.4,4.42,296800.0,2.8374,2.8374,2.8182,2.831,296800.0
2006-12-12 10:00:00,4.42,4.42,4.39,4.42,376800.0,2.831,2.831,2.8118,2.831,376800.0
2006-12-12 10:30:00,4.42,4.42,4.4,4.41,368000.0,2.831,2.831,2.8182,2.8246,368000.0
2006-12-12 11:00:00,4.41,4.43,4.41,4.43,330400.0,2.8246,2.8374,2.8246,2.8374,330400.0
2006-12-12 11:30:00,4.43,4.44,4.42,4.43,515200.0,2.8374,2.8438,2.831,2.8374,515200.0
2006-12-12 12:00:00,4.43,4.43,4.4,4.4,581600.0,2.8374,2.8374,2.8182,2.8182,581600.0
2006-12-12 12:30:00,4.4,4.42,4.39,4.39,448800.0,2.8182,2.831,2.8118,2.8118,448800.0
2006-12-12 13:00:00,4.39,4.4,4.38,4.38,408800.0,2.8118,2.8182,2.8053,2.8053,408800.0
2006-12-12 13:30:00,4.38,4.39,4.38,4.38,430400.0,2.8053,2.8118,2.8053,2.8053,430400.0
2006-12-12 14:00:00,4.38,4.45,4.37,4.42,1372800.0,2.8053,2.8502,2.7989,2.831,1372800.0
2006-12-12 14:30:00,4.42,4.43,4.39,4.4,616800.0,2.831,2.8374,2.8118,2.8182,616800.0
2006-12-12 15:00:00,4.4,4.41,4.38,4.4,517600.0,2.8182,2.8246,2.8053,2.8182,517600.0
2006-12-12 15:30:00,4.4,4.42,4.4,4.42,666400.0,2.8182,2.831,2.8182,2.831,666400.0
2006-12-13 09:30:00,4.45,4.46,4.43,4.43,402400.0,2.8502,2.8566,2.8374,2.8374,402400.0
2006-12-13 10:00:00,4.43,4.44,4.42,4.44,357600.0,2.8374,2.8438,2.831,2.8438,357600.0
2006-12-13 10:30:00,4.44,4.44,4.41,4.41,521600.0,2.8438,2.8438,2.8246,2.8246,521600.0
2006-12-13 11:00:00,4.42,4.42,4.41,4.42,273600.0,2.831,2.831,2.8246,2.831,273600.0
2006-12-13 11:30:00,4.42,4.42,4.42,4.42,207200.0,2.831,2.831,2.831,2.831,207200.0
2006-12-13 12:00:00,4.42,4.42,4.4,4.41,192000.0,2.831,2.831,2.8182,2.8246,192000.0
2006-12-13 12:30:00,4.41,4.41,4.39,4.4,224800.0,2.8246,2.8246,2.8118,2.8182,224800.0
2006-12-13 13:00:00,4.4,4.41,4.4,4.4,150400.0,2.8182,2.8246,2.8182,2.8182,150400.0
2006-12-13 13:30:00,4.4,4.42,4.39,4.41,268000.0,2.8182,2.831,2.8118,2.8246,268000.0
2006-12-13 14:00:00,4.42,4.42,4.4,4.4,231200.0,2.831,2.831,2.8182,2.8182,231200.0
2006-12-13 14:30:00,4.4,4.41,4.4,4.4,281600.0,2.8182,2.8246,2.8182,2.8182,281600.0
2006-12-13 15:00:00,4.4,4.41,4.4,4.41,310400.0,2.8182,2.8246,2.8182,2.8246,310400.0
2006-12-13 15:30:00,4.41,4.41,4.4,4.41,530400.0,2.8246,2.8246,2.8182,2.8246,530400.0
2006-12-14 09:30:00,4.43,4.51,4.41,4.5,808000.0,2.8374,2.8886,2.8246,2.8822,808000.0
2006-12-14 10:00:00,4.5,4.53,4.5,4.53,911200.0,2.8822,2.9014,2.8822,2.9014,911200.0
2006-12-14 10:30:00,4.53,4.54,4.51,4.54,774400.0,2.9014,2.9078,2.8886,2.9078,774400.0
2006-12-14 11:00:00,4.53,4.54,4.53,4.54,516000.0,2.9014,2.9078,2.9014,2.9078,516000.0
2006-12-14 11:30:00,4.54,4.54,4.54,4.54,436800.0,2.9078,2.9078,2.9078,2.9078,436800.0
2006-12-14 12:00:00,4.54,4.54,4.5,4.51,453600.0,2.9078,2.9078,2.8822,2.8886,453600.0
2006-12-14 12:30:00,4.5,4.52,4.49,4.5,266400.0,2.8822,2.895,2.8758,2.8822,266400.0
2006-12-14 13:00:00,4.5,4.5,4.49,4.5,180000.0,2.8822,2.8822,2.8758,2.8822,180000.0
2006-12-14 13:30:00,4.5,4.51,4.49,4.5,256000.0,2.8822,2.8886,2.8758,2.8822,256000.0
2006-12-14 14:00:00,4.5,4.5,4.49,4.5,180000.0,2.8822,2.8822,2.8758,2.8822,180000.0
2006-12-14 14:30:00,4.5,4.5,4.48,4.49,733600.0,2.8822,2.8822,2.8694,2.8758,733600.0
2006-12-14 15:00:00,4.49,4.49,4.47,4.48,268800.0,2.8758,2.8758,2.863,2.8694,268800.0
2006-12-14 15:30:00,4.48,4.5,4.48,4.49,592000.0,2.8694,2.8822,2.8694,2.8758,592000.0
2006-12-15 09:30:00,4.51,4.55,4.5,4.53,7412000.0,2.8886,2.9142,2.8822,2.9014,7412000.0
2006-12-15 10:00:00,4.52,4.53,4.49,4.49,473600.0,2.895,2.9014,2.8758,2.8758,473600.0
2006-12-15 10:30:00,4.49,4.5,4.48,4.49,582400.0,2.8758,2.8822,2.8694,2.8758,582400.0
2006-12-15 11:00:00,4.48,4.49,4.47,4.47,410400.0,2.8694,2.8758,2.863,2.863,410400.0
2006-12-15 11:30:00,4.47,4.48,4.46,4.48,279200.0,2.863,2.8694,2.8566,2.8694,279200.0
2006-12-15 12:00:00,4.48,4.48,4.46,4.47,520800.0,2.8694,2.8694,2.8566,2.863,520800.0
2006-12-15 12:30:00,4.47,4.49,4.47,4.48,452000.0,2.863,2.8758,2.863,2.8694,452000.0
2006-12-15 13:00:00,4.48,4.48,4.47,4.48,169600.0,2.8694,2.8694,2.863,2.8694,169600.0
2006-12-15 13:30:00,4.48,4.48,4.46,4.46,468000.0,2.8694,2.8694,2.8566,2.8566,468000.0
2006-12-15 14:00:00,4.46,4.46,4.45,4.46,377600.0,2.8566,2.8566,2.8502,2.8566,377600.0
2006-12-15 14:30:00,4.46,4.47,4.45,4.46,377600.0,2.8566,2.863,2.8502,2.8566,377600.0
2006-12-15 15:00:00,4.46,4.46,4.45,4.45,264800.0,2.8566,2.8566,2.8502,2.8502,264800.0
2006-12-15 15:30:00,4.46,4.46,4.44,4.44,479200.0,2.8566,2.8566,2.8438,2.8438,479200.0
2006-12-18 09:30:00,4.44,4.49,4.44,4.47,561600.0,2.8438,2.8758,2.8438,2.863,561600.0
2006-12-18 10:00:00,4.47,4.5,4.47,4.49,332800.0,2.863,2.8822,2.863,2.8758,332800.0
2006-12-18 10:30:00,4.49,4.5,4.47,4.47,403200.0,2.8758,2.8822,2.863,2.863,403200.0
2006-12-18 11:00:00,4.47,4.48,4.46,4.47,341600.0,2.863,2.8694,2.8566,2.863,341600.0
2006-12-18 11:30:00,4.47,4.48,4.46,4.46,368000.0,2.863,2.8694,2.8566,2.8566,368000.0
2006-12-18 12:00:00,4.46,4.46,4.42,4.42,736800.0,2.8566,2.8566,2.831,2.831,736800.0
2006-12-18 12:30:00,4.42,4.43,4.42,4.42,520800.0,2.831,2.8374,2.831,2.831,520800.0
2006-12-18 13:00:00,4.42,4.42,4.41,4.41,761600.0,2.831,2.831,2.8246,2.8246,761600.0
2006-12-18 13:30:00,4.41,4.44,4.41,4.44,488800.0,2.8246,2.8438,2.8246,2.8438,488800.0
2006-12-18 14:00:00,4.44,4.44,4.43,4.43,335200.0,2.8438,2.8438,2.8374,2.8374,335200.0
2006-12-18 14:30:00,4.43,4.44,4.4,4.4,797600.0,2.8374,2.8438,2.8182,2.8182,797600.0
2006-12-18 15:00:00,4.4,4.44,4.39,4.44,1020800.0,2.8182,2.8438,2.8118,2.8438,1020800.0
2006-12-18 15:30:00,4.44,4.45,4.44,4.44,1636000.0,2.8438,2.8502,2.8438,2.8438,1636000.0
2006-12-19 09:30:00,4.39,4.42,4.39,4.4,1096800.0,2.8118,2.831,2.8118,2.8182,1096800.0
2006-12-19 10:00:00,4.4,4.43,4.4,4.42,586400.0,2.8182,2.8374,2.8182,2.831,586400.0
2006-12-19 10:30:00,4.42,4.45,4.41,4.45,750400.0,2.831,2.8502,2.8246,2.8502,750400.0
2006-12-19 11:00:00,4.45,4.48,4.42,4.42,1156000.0,2.8502,2.8694,2.831,2.831,1156000.0
2006-12-19 11:30:00,4.42,4.42,4.41,4.42,596800.0,2.831,2.831,2.8246,2.831,596800.0
2006-12-19 12:00:00,4.42,4.43,4.41,4.42,554400.0,2.831,2.8374,2.8246,2.831,554400.0
2006-12-19 12:30:00,4.42,4.44,4.42,4.43,370400.0,2.831,2.8438,2.831,2.8374,370400.0
2006-12-19 13:00:00,4.43,4.44,4.42,4.43,274400.0,2.8374,2.8438,2.831,2.8374,274400.0
2006-12-19 13:30:00,4.43,4.44,4.43,4.44,396800.0,2.8374,2.8438,2.8374,2.8438,396800.0
2006-12-19 14:00:00,4.44,4.47,4.44,4.45,389600.0,2.8438,2.863,2.8438,2.8502,389600.0
2006-12-19 14:30:00,4.45,4.47,4.45,4.45,477600.0,2.8502,2.863,2.8502,2.8502,477600.0
2006-12-19 15:00:00,4.45,4.48,4.45,4.46,522400.0,2.8502,2.8694,2.8502,2.8566,522400.0
2006-12-19 15:30:00,4.46,4.47,4.44,4.47,1191200.0,2.8566,2.863,2.8438,2.863,1191200.0
2006-12-20 09:30:00,4.47,4.48,4.44,4.48,436000.0,2.863,2.8694,2.8438,2.8694,436000.0
2006-12-20 10:00:00,4.48,4.5,4.47,4.47,300800.0,2.8694,2.8822,2.863,2.863,300800.0
2006-12-20 10:30:00,4.47,4.48,4.45,4.46,380000.0,2.863,2.8694,2.8502,2.8566,380000.0
2006-12-20 11:00:00,4.46,4.47,4.46,4.46,208800.0,2.8566,2.863,2.8566,2.8566,208800.0
2006-12-20 11:30:00,4.46,4.47,4.46,4.47,196000.0,2.8566,2.863,2.8566,2.863,196000.0
2006-12-20 12:00:00,4.47,4.48,4.47,4.48,134400.0,2.863,2.8694,2.863,2.8694,134400.0
2006-12-20 12:30:00,4.48,4.49,4.47,4.48,244000.0,2.8694,2.8758,2.863,2.8694,244000.0
2006-12-20 13:00:00,4.49,4.49,4.47,4.48,390400.0,2.8758,2.8758,2.863,2.8694,390400.0
2006-12-20 13:30:00,4.48,4.48,4.46,4.47,387200.0,2.8694,2.8694,2.8566,2.863,387200.0
2006-12-20 14:00:00,4.46,4.47,4.46,4.46,477600.0,2.8566,2.863,2.8566,2.8566,477600.0
2006-12-20 14:30:00,4.46,4.47,4.45,4.46,360000.0,2.8566,2.863,2.8502,2.8566,360000.0
2006-12-20 15:00:00,4.46,4.47,4.45,4.47,253600.0,2.8566,2.863,2.8502,2.863,253600.0
2006-12-20 15:30:00,4.47,4.47,4.45,4.45,598400.0,2.863,2.863,2.8502,2.8502,598400.0
2006-12-21 09:30:00,4.45,4.48,4.44,4.45,522400.0,2.8502,2.8694,2.8438,2.8502,522400.0
2006-12-21 10:00:00,4.44,4.45,4.43,4.44,396800.0,2.8438,2.8502,2.8374,2.8438,396800.0
2006-12-21 10:30:00,4.44,4.48,4.44,4.47,436000.0,2.8438,2.8694,2.8438,2.863,436000.0
2006-12-21 11:00:00,4.48,4.5,4.47,4.48,245600.0,2.8694,2.8822,2.863,2.8694,245600.0
2006-12-21 11:30:00,4.47,4.48,4.47,4.47,311200.0,2.863,2.8694,2.863,2.863,311200.0
2006-12-21 12:00:00,4.47,4.47,4.43,4.43,404000.0,2.863,2.863,2.8374,2.8374,404000.0
2006-12-21 12:30:00,4.43,4.44,4.42,4.42,445600.0,2.8374,2.8438,2.831,2.831,445600.0
2006-12-21 13:00:00,4.42,4.42,4.41,4.42,293600.0,2.831,2.831,2.8246,2.831,293600.0
2006-12-21 13:30:00,4.42,4.43,4.41,4.41,384800.0,2.831,2.8374,2.8246,2.8246,384800.0
2006-12-21 14:00:00,4.41,4.42,4.41,4.42,301600.0,2.8246,2.831,2.8246,2.831,301600.0
2006-12-21 14:30:00,4.42,4.42,4.41,4.41,367200.0,2.831,2.831,2.8246,2.8246,367200.0
2006-12-21 15:00:00,4.41,4.42,4.4,4.4,404800.0,2.8246,2.831,2.8182,2.8182,404800.0
2006-12-21 15:30:00,4.4,4.42,4.4,4.41,441600.0,2.8182,2.831,2.8182,2.8246,441600.0
2006-12-22 09:30:00,4.4,4.43,4.39,4.39,568800.0,2.8182,2.8374,2.8118,2.8118,568800.0
2006-12-22 10:00:00,4.39,4.42,4.39,4.41,348000.0,2.8118,2.831,2.8118,2.8246,348000.0
2006-12-22 10:30:00,4.41,4.41,4.38,4.39,492000.0,2.8246,2.8246,2.8053,2.8118,492000.0
2006-12-22 11:00:00,4.39,4.4,4.37,4.39,396800.0,2.8118,2.8182,2.7989,2.8118,396800.0
2006-12-22 11:30:00,4.39,4.4,4.37,4.39,372000.0,2.8118,2.8182,2.7989,2.8118,372000.0
2006-12-22 12:00:00,4.38,4.39,4.36,4.36,618400.0,2.8053,2.8118,2.7925,2.7925,618400.0
2006-12-22 12:30:00,4.36,4.38,4.36,4.38,634400.0,2.7925,2.8053,2.7925,2.8053,634400.0
2006-12-22 13:00:00,4.38,4.38,4.35,4.35,431200.0,2.8053,2.8053,2.7861,2.7861,431200.0
2006-12-22 13:30:00,4.35,4.38,4.35,4.38,272800.0,2.7861,2.8053,2.7861,2.8053,272800.0
2006-12-22 14:00:00,4.38,4.38,4.36,4.36,544800.0,2.8053,2.8053,2.7925,2.7925,544800.0
2006-12-22 14:30:00,4.36,4.37,4.36,4.37,212800.0,2.7925,2.7989,2.7925,2.7989,212800.0
2006-12-22 15:00:00,4.37,4.39,4.37,4.37,244000.0,2.7989,2.8118,2.7989,2.7989,244000.0
2006-12-22 15:30:00,4.37,4.39,4.36,4.37,576800.0,2.7989,2.8118,2.7925,2.7989,576800.0
2006-12-26 09:30:00,4.38,4.4,4.36,4.38,535200.0,2.8053,2.8182,2.7925,2.8053,535200.0
2006-12-26 10:00:00,4.39,4.39,4.36,4.39,259200.0,2.8118,2.8118,2.7925,2.8118,259200.0
2006-12-26 10:30:00,4.39,4.39,4.36,4.37,220000.0,2.8118,2.8118,2.7925,2.7989,220000.0
2006-12-26 11:00:00,4.37,4.39,4.37,4.38,262400.0,2.7989,2.8118,2.7989,2.8053,262400.0
2006-12-26 11:30:00,4.38,4.39,4.38,4.38,146400.0,2.8053,2.8118,2.8053,2.8053,146400.0
2006-12-26 12:00:00,4.38,4.38,4.37,4.37,153600.0,2.8053,2.8053,2.7989,2.7989,153600.0
2006-12-26 12:30:00,4.37,4.38,4.37,4.38,128800.0,2.7989,2.8053,2.7989,2.8053,128800.0
2006-12-26 13:00:00,4.38,4.39,4.37,4.38,242400.0,2.8053,2.8118,2.7989,2.8053,242400.0
2006-12-26 13:30:00,4.38,4.4,4.38,4.39,280800.0,2.8053,2.8182,2.8053,2.8118,280800.0
2006-12-26 14:00:00,4.4,4.41,4.39,4.39,313600.0,2.8182,2.8246,2.8118,2.8118,313600.0
2006-12-26 14:30:00,4.39,4.42,4.39,4.41,824800.0,2.8118,2.831,2.8118,2.8246,824800.0
2006-12-26 15:00:00,4.41,4.43,4.41,4.42,372800.0,2.8246,2.8374,2.8246,2.831,372800.0
2006-12-26 15:30:00,4.42,4.43,4.42,4.43,483200.0,2.831,2.8374,2.831,2.8374,483200.0
2006-12-27 09:30:00,4.46,4.49,4.44,4.45,625600.0,2.8566,2.8758,2.8438,2.8502,625600.0
2006-12-27 10:00:00,4.45,4.47,4.45,4.47,305600.0,2.8502,2.863,2.8502,2.863,305600.0
2006-12-27 10:30:00,4.46,4.47,4.45,4.47,259200.0,2.8566,2.863,2.8502,2.863,259200.0
2006-12-27 11:00:00,4.47,4.49,4.47,4.47,544800.0,2.863,2.8758,2.863,2.863,544800.0
2006-12-27 11:30:00,4.47,4.47,4.46,4.46,136800.0,2.863,2.863,2.8566,2.8566,136800.0
2006-12-27 12:00:00,4.46,4.46,4.45,4.45,168800.0,2.8566,2.8566,2.8502,2.8502,168800.0
2006-12-27 12:30:00,4.46,4.46,4.45,4.46,330400.0,2.8566,2.8566,2.8502,2.8566,330400.0
2006-12-27 13:00:00,4.46,4.46,4.45,4.46,185600.0,2.8566,2.8566,2.8502,2.8566,185600.0
2006-12-27 13:30:00,4.46,4.5,4.45,4.49,468000.0,2.8566,2.8822,2.8502,2.8758,468000.0
2006-12-27 14:00:00,4.49,4.5,4.49,4.49,560800.0,2.8758,2.8822,2.8758,2.8758,560800.0
2006-12-27 14:30:00,4.49,4.51,4.49,4.5,373600.0,2.8758,2.8886,2.8758,2.8822,373600.0
2006-12-27 15:00:00,4.5,4.5,4.48,4.49,375200.0,2.8822,2.8822,2.8694,2.8758,375200.0
2006-12-27 15:30:00,4.49,4.49,4.48,4.48,341600.0,2.8758,2.8758,2.8694,2.8694,341600.0
2006-12-28 09:30:00,4.49,4.49,4.46,4.48,476800.0,2.8758,2.8758,2.8566,2.8694,476800.0
2006-12-28 10:00:00,4.49,4.51,4.45,4.45,405600.0,2.8758,2.8886,2.8502,2.8502,405600.0
2006-12-28 10:30:00,4.46,4.47,4.45,4.46,156800.0,2.8566,2.863,2.8502,2.8566,156800.0
2006-12-28 11:00:00,4.46,4.46,4.44,4.46,387200.0,2.8566,2.8566,2.8438,2.8566,387200.0
2006-12-28 11:30:00,4.46,4.47,4.45,4.45,162400.0,2.8566,2.863,2.8502,2.8502,162400.0
2006-12-28 12:00:00,4.44,4.46,4.44,4.46,264800.0,2.8438,2.8566,2.8438,2.8566,264800.0
2006-12-28 12:30:00,4.47,4.48,4.46,4.47,145600.0,2.863,2.8694,2.8566,2.863,145600.0
2006-12-28 13:00:00,4.47,4.47,4.46,4.46,129600.0,2.863,2.863,2.8566,2.8566,129600.0
2006-12-28 13:30:00,4.46,4.47,4.45,4.45,260800.0,2.8566,2.863,2.8502,2.8502,260800.0
2006-12-28 14:00:00,4.45,4.47,4.45,4.47,224800.0,2.8502,2.863,2.8502,2.863,224800.0
2006-12-28 14:30:00,4.47,4.48,4.46,4.47,220800.0,2.863,2.8694,2.8566,2.863,220800.0
2006-12-28 15:00:00,4.47,4.48,4.46,4.46,293600.0,2.863,2.8694,2.8566,2.8566,293600.0
2006-12-28 15:30:00,4.46,4.47,4.45,4.45,422400.0,2.8566,2.863,2.8502,2.8502,422400.0
2006-12-29 09:30:00,4.43,4.49,4.43,4.48,592800.0,2.8374,2.8758,2.8374,2.8694,592800.0
2006-12-29 10:00:00,4.48,4.54,4.45,4.53,1004800.0,2.8694,2.9078,2.8502,2.9014,1004800.0
2006-12-29 10:30:00,4.52,4.54,4.5,4.52,412000.0,2.895,2.9078,2.8822,2.895,412000.0
2006-12-29 11:00:00,4.52,4.53,4.52,4.53,377600.0,2.895,2.9014,2.895,2.9014,377600.0
2006-12-29 11:30:00,4.53,4.54,4.53,4.53,442400.0,2.9014,2.9078,2.9014,2.9014,442400.0
2006-12-29 12:00:00,4.53,4.54,4.53,4.53,396000.0,2.9014,2.9078,2.9014,2.9014,396000.0
2006-12-29 12:30:00,4.53,4.54,4.52,4.54,538400.0,2.9014,2.9078,2.895,2.9078,538400.0
2006-12-29 13:00:00,4.54,4.54,4.54,4.54,312000.0,2.9078,2.9078,2.9078,2.9078,312000.0
2006-12-29 13:30:00,4.54,4.54,4.5,4.5,382400.0,2.9078,2.9078,2.8822,2.8822,382400.0
2006-12-29 14:00:00,4.5,4.5,4.48,4.48,388000.0,2.8822,2.8822,2.8694,2.8694,388000.0
2006-12-29 14:30:00,4.48,4.49,4.47,4.48,440800.0,2.8694,2.8758,2.863,2.8694,440800.0
2006-12-29 15:00:00,4.48,4.48,4.46,4.47,448800.0,2.8694,2.8694,2.8566,2.863,448800.0
2006-12-29 15:30:00,4.47,4.5,4.47,4.49,1100800.0,2.863,2.8822,2.863,2.8758,1100800.0
2007-01-03 09:30:00,4.52,4.6,4.52,4.54,1273600.0,2.895,2.9463,2.895,2.9078,1273600.0
2007-01-03 10:00:00,4.53,4.61,4.53,4.61,1425600.0,2.9014,2.9527,2.9014,2.9527,1425600.0
2007-01-03 10:30:00,4.61,4.63,4.59,4.61,1039200.0,2.9527,2.9655,2.9398,2.9527,1039200.0
2007-01-03 11:00:00,4.61,4.63,4.59,4.6,1115200.0,2.9527,2.9655,2.9398,2.9463,1115200.0
2007-01-03 11:30:00,4.61,4.62,4.6,4.61,561600.0,2.9527,2.9591,2.9463,2.9527,561600.0
2007-01-03 12:00:00,4.61,4.61,4.59,4.6,788000.0,2.9527,2.9527,2.9398,2.9463,788000.0
2007-01-03 12:30:00,4.6,4.63,4.6,4.62,716000.0,2.9463,2.9655,2.9463,2.9591,716000.0
2007-01-03 13:00:00,4.62,4.62,4.59,4.59,504000.0,2.9591,2.9591,2.9398,2.9398,504000.0
2007-01-03 13:30:00,4.59,4.59,4.56,4.57,604800.0,2.9398,2.9398,2.9206,2.927,604800.0
2007-01-03 14:00:00,4.57,4.58,4.47,4.49,2349600.0,2.927,2.9334,2.863,2.8758,2349600.0
2007-01-03 14:30:00,4.49,4.51,4.44,4.47,1348000.0,2.8758,2.8886,2.8438,2.863,1348000.0
2007-01-03 15:00:00,4.47,4.49,4.47,4.48,828800.0,2.863,2.8758,2.863,2.8694,828800.0
2007-01-03 15:30:00,4.48,4.51,4.48,4.51,1108800.0,2.8694,2.8886,2.8694,2.8886,1108800.0
2007-01-04 09:30:00,4.51,4.6,4.51,4.59,1583200.0,2.8886,2.9463,2.8886,2.9398,1583200.0
2007-01-04 10:00:00,4.59,4.61,4.55,4.57,1392000.0,2.9398,2.9527,2.9142,2.927,1392000.0
2007-01-04 10:30:00,4.57,4.68,4.57,4.67,1816800.0,2.927,2.9975,2.927,2.9911,1816800.0
2007-01-04 11:00:00,4.67,4.69,4.65,4.67,1198400.0,2.9911,3.0039,2.9783,2.9911,1198400.0
2007-01-04 11:30:00,4.67,4.69,4.66,4.69,1386400.0,2.9911,3.0039,2.9847,3.0039,1386400.0
2007-01-04 12:00:00,4.69,4.69,4.67,4.68,920800.0,3.0039,3.0039,2.9911,2.9975,920800.0
2007-01-04 12:30:00,4.68,4.69,4.68,4.68,764800.0,2.9975,3.0039,2.9975,2.9975,764800.0
2007-01-04 13:00:00,4.68,4.69,4.66,4.66,1030400.0,2.9975,3.0039,2.9847,2.9847,1030400.0
2007-01-04 13:30:00,4.66,4.66,4.64,4.66,1228000.0,2.9847,2.9847,2.9719,2.9847,1228000.0
2007-01-04 14:00:00,4.66,4.68,4.65,4.66,846400.0,2.9847,2.9975,2.9783,2.9847,846400.0
2007-01-04 14:30:00,4.66,4.69,4.65,4.68,1147200.0,2.9847,3.0039,2.9783,2.9975,1147200.0
2007-01-04 15:00:00,4.68,4.69,4.68,4.68,889600.0,2.9975,3.0039,2.9975,2.9975,889600.0
2007-01-04 15:30:00,4.68,4.72,4.68,4.68,1724800.0,2.9975,3.0231,2.9975,2.9975,1724800.0
2007-01-05 09:30:00,4.69,4.7,4.64,4.64,1147200.0,3.0039,3.0103,2.9719,2.9719,1147200.0
2007-01-05 10:00:00,4.64,4.66,4.61,4.61,937600.0,2.9719,2.9847,2.9527,2.9527,937600.0
2007-01-05 10:30:00,4.61,4.62,4.59,4.59,738400.0,2.9527,2.9591,2.9398,2.9398,738400.0
2007-01-05 11:00:00,4.59,4.6,4.56,4.56,1254400.0,2.9398,2.9463,2.9206,2.9206,1254400.0
2007-01-05 11:30:00,4.56,4.58,4.56,4.57,711200.0,2.9206,2.9334,2.9206,2.927,711200.0
2007-01-05 12:00:00,4.57,4.58,4.57,4.57,487200.0,2.927,2.9334,2.927,2.927,487200.0
2007-01-05 12:30:00,4.57,4.57,4.56,4.56,510400.0,2.927,2.927,2.9206,2.9206,510400.0
2007-01-05 13:00:00,4.56,4.58,4.55,4.58,562400.0,2.9206,2.9334,2.9142,2.9334,562400.0
2007-01-05 13:30:00,4.57,4.58,4.56,4.57,549600.0,2.927,2.9334,2.9206,2.927,549600.0
2007-01-05 14:00:00,4.57,4.58,4.56,4.58,536000.0,2.927,2.9334,2.9206,2.9334,536000.0
2007-01-05 14:30:00,4.57,4.59,4.57,4.58,580000.0,2.927,2.9398,2.927,2.9334,580000.0
2007-01-05 15:00:00,4.57,4.58,4.54,4.54,1220800.0,2.927,2.9334,2.9078,2.9078,1220800.0
2007-01-05 15:30:00,4.54,4.56,4.53,4.56,1489600.0,2.9078,2.9206,2.9014,2.9206,1489600.0
2007-01-08 09:30:00,4.51,4.52,4.44,4.46,2091200.0,2.8886,2.895,2.8438,2.8566,2091200.0
2007-01-08 10:00:00,4.46,4.46,4.39,4.41,1100800.0,2.8566,2.8566,2.8118,2.8246,1100800.0
2007-01-08 10:30:00,4.41,4.46,4.4,4.4,1895200.0,2.8246,2.8566,2.8182,2.8182,1895200.0
2007-01-08 11:00:00,4.4,4.42,4.4,4.42,1136800.0,2.8182,2.831,2.8182,2.831,1136800.0
2007-01-08 11:30:00,4.42,4.44,4.42,4.44,718400.0,2.831,2.8438,2.831,2.8438,718400.0
2007-01-08 12:00:00,4.44,4.45,4.43,4.43,712800.0,2.8438,2.8502,2.8374,2.8374,712800.0
2007-01-08 12:30:00,4.43,4.45,4.43,4.45,957600.0,2.8374,2.8502,2.8374,2.8502,957600.0
2007-01-08 13:00:00,4.44,4.45,4.43,4.44,715200.0,2.8438,2.8502,2.8374,2.8438,715200.0
2007-01-08 13:30:00,4.44,4.47,4.44,4.46,563200.0,2.8438,2.863,2.8438,2.8566,563200.0
2007-01-08 14:00:00,4.46,4.47,4.46,4.46,510400.0,2.8566,2.863,2.8566,2.8566,510400.0
2007-01-08 14:30:00,4.46,4.47,4.44,4.46,1197600.0,2.8566,2.863,2.8438,2.8566,1197600.0
2007-01-08 15:00:00,4.46,4.48,4.45,4.46,778400.0,2.8566,2.8694,2.8502,2.8566,778400.0
2007-01-08 15:30:00,4.46,4.46,4.45,4.45,1392000.0,2.8566,2.8566,2.8502,2.8502,1392000.0
2007-01-09 09:30:00,4.47,4.54,4.47,4.52,1576800.0,2.863,2.9078,2.863,2.895,1576800.0
2007-01-09 10:00:00,4.52,4.58,4.51,4.56,626400.0,2.895,2.9334,2.8886,2.9206,626400.0
2007-01-09 10:30:00,4.56,4.58,4.52,4.56,1413600.0,2.9206,2.9334,2.895,2.9206,1413600.0
2007-01-09 11:00:00,4.56,4.57,4.5,4.52,1073600.0,2.9206,2.927,2.8822,2.895,1073600.0
2007-01-09 11:30:00,4.52,4.54,4.52,4.53,1223200.0,2.895,2.9078,2.895,2.9014,1223200.0
2007-01-09 12:00:00,4.53,4.55,4.53,4.55,1293600.0,2.9014,2.9142,2.9014,2.9142,1293600.0
2007-01-09 12:30:00,4.55,4.57,4.52,4.54,1376000.0,2.9142,2.927,2.895,2.9078,1376000.0
2007-01-09 13:00:00,4.53,4.55,4.52,4.52,800000.0,2.9014,2.9142,2.895,2.895,800000.0
2007-01-09 13:30:00,4.53,4.55,4.52,4.54,1244000.0,2.9014,2.9142,2.895,2.9078,1244000.0
2007-01-09 14:00:00,4.54,4.56,4.53,4.54,933600.0,2.9078,2.9206,2.9014,2.9078,933600.0
2007-01-09 14:30:00,4.54,4.55,4.52,4.54,1150400.0,2.9078,2.9142,2.895,2.9078,1150400.0
2007-01-09 15:00:00,4.54,4.57,4.54,4.57,978400.0,2.9078,2.927,2.9078,2.927,978400.0
2007-01-09 15:30:00,4.57,4.59,4.56,4.57,2639200.0,2.927,2.9398,2.9206,2.927,2639200.0
2007-01-10 09:30:00,4.53,4.56,4.51,4.55,860800.0,2.9014,2.9206,2.8886,2.9142,860800.0
2007-01-10 10:00:00,4.55,4.58,4.53,4.55,600800.0,2.9142,2.9334,2.9014,2.9142,600800.0
2007-01-10 10:30:00,4.55,4.58,4.54,4.58,692800.0,2.9142,2.9334,2.9078,2.9334,692800.0
2007-01-10 11:00:00,4.58,4.58,4.53,4.53,544000.0,2.9334,2.9334,2.9014,2.9014,544000.0
2007-01-10 11:30:00,4.53,4.56,4.52,4.55,494400.0,2.9014,2.9206,2.895,2.9142,494400.0
2007-01-10 12:00:00,4.55,4.57,4.54,4.56,854400.0,2.9142,2.927,2.9078,2.9206,854400.0
2007-01-10 12:30:00,4.56,4.57,4.56,4.57,434400.0,2.9206,2.927,2.9206,2.927,434400.0
2007-01-10 13:00:00,4.57,4.6,4.56,4.6,542400.0,2.927,2.9463,2.9206,2.9463,542400.0
2007-01-10 13:30:00,4.59,4.61,4.58,4.6,679200.0,2.9398,2.9527,2.9334,2.9463,679200.0
2007-01-10 14:00:00,4.6,4.61,4.59,4.6,448000.0,2.9463,2.9527,2.9398,2.9463,448000.0
2007-01-10 14:30:00,4.6,4.62,4.59,4.61,616000.0,2.9463,2.9591,2.9398,2.9527,616000.0
2007-01-10 15:00:00,4.61,4.63,4.6,4.63,707200.0,2.9527,2.9655,2.9463,2.9655,707200.0
2007-01-10 15:30:00,4.63,4.65,4.62,4.64,1389600.0,2.9655,2.9783,2.9591,2.9719,1389600.0
2007-01-11 09:30:00,4.67,4.73,4.65,4.7,1517600.0,2.9911,3.0295,2.9783,3.0103,1517600.0
2007-01-11 10:00:00,4.71,4.74,4.69,4.72,1028800.0,3.0167,3.0359,3.0039,3.0231,1028800.0
2007-01-11 10:30:00,4.72,4.75,4.72,4.74,863200.0,3.0231,3.0423,3.0231,3.0359,863200.0
2007-01-11 11:00:00,4.74,4.79,4.73,4.77,1290400.0,3.0359,3.0679,3.0295,3.0551,1290400.0
2007-01-11 11:30:00,4.76,4.77,4.75,4.75,660800.0,3.0487,3.0551,3.0423,3.0423,660800.0
2007-01-11 12:00:00,4.75,4.78,4.74,4.75,833600.0,3.0423,3.0615,3.0359,3.0423,833600.0
2007-01-11 12:30:00,4.75,4.77,4.74,4.77,532000.0,3.0423,3.0551,3.0359,3.0551,532000.0
2007-01-11 13:00:00,4.77,4.77,4.74,4.75,532000.0,3.0551,3.0551,3.0359,3.0423,532000.0
2007-01-11 13:30:00,4.75,4.76,4.73,4.73,660000.0,3.0423,3.0487,3.0295,3.0295,660000.0
2007-01-11 14:00:00,4.73,4.73,4.71,4.71,969600.0,3.0295,3.0295,3.0167,3.0167,969600.0
2007-01-11 14:30:00,4.71,4.73,4.7,4.72,956000.0,3.0167,3.0295,3.0103,3.0231,956000.0
2007-01-11 15:00:00,4.72,4.73,4.7,4.72,931200.0,3.0231,3.0295,3.0103,3.0231,931200.0
2007-01-11 15:30:00,4.71,4.72,4.7,4.72,935200.0,3.0167,3.0231,3.0103,3.0231,935200.0
2007-01-12 09:30:00,4.72,4.76,4.72,4.75,1180000.0,3.0231,3.0487,3.0231,3.0423,1180000.0
2007-01-12 10:00:00,4.75,4.75,4.71,4.71,720800.0,3.0423,3.0423,3.0167,3.0167,720800.0
2007-01-12 10:30:00,4.72,4.72,4.68,4.7,640000.0,3.0231,3.0231,2.9975,3.0103,640000.0
2007-01-12 11:00:00,4.7,4.71,4.69,4.7,333600.0,3.0103,3.0167,3.0039,3.0103,333600.0
2007-01-12 11:30:00,4.7,4.71,4.68,4.7,658400.0,3.0103,3.0167,2.9975,3.0103,658400.0
2007-01-12 12:00:00,4.7,4.72,4.69,4.71,353600.0,3.0103,3.0231,3.0039,3.0167,353600.0
2007-01-12 12:30:00,4.71,4.73,4.7,4.72,520800.0,3.0167,3.0295,3.0103,3.0231,520800.0
2007-01-12 13:00:00,4.72,4.72,4.69,4.7,408800.0,3.0231,3.0231,3.0039,3.0103,408800.0
2007-01-12 13:30:00,4.7,4.71,4.7,4.71,255200.0,3.0103,3.0167,3.0103,3.0167,255200.0
2007-01-12 14:00:00,4.71,4.72,4.7,4.72,244800.0,3.0167,3.0231,3.0103,3.0231,244800.0
2007-01-12 14:30:00,4.72,4.73,4.7,4.71,436800.0,3.0231,3.0295,3.0103,3.0167,436800.0
2007-01-12 15:00:00,4.71,4.73,4.71,4.72,327200.0,3.0167,3.0295,3.0167,3.0231,327200.0
2007-01-12 15:30:00,4.72,4.73,4.72,4.73,742400.0,3.0231,3.0295,3.0231,3.0295,742400.0
2007-01-16 09:30:00,4.75,4.75,4.7,4.72,1523200.0,3.0423,3.0423,3.0103,3.0231,1523200.0
2007-01-16 10:00:00,4.72,4.74,4.72,4.74,766400.0,3.0231,3.0359,3.0231,3.0359,766400.0
2007-01-16 10:30:00,4.74,4.74,4.7,4.7,344800.0,3.0359,3.0359,3.0103,3.0103,344800.0
2007-01-16 11:00:00,4.7,4.71,4.7,4.7,362400.0,3.0103,3.0167,3.0103,3.0103,362400.0
2007-01-16 11:30:00,4.7,4.72,4.7,4.71,372000.0,3.0103,3.0231,3.0103,3.0167,372000.0
2007-01-16 12:00:00,4.72,4.73,4.72,4.73,280800.0,3.0231,3.0295,3.0231,3.0295,280800.0
2007-01-16 12:30:00,4.73,4.74,4.7,4.71,398400.0,3.0295,3.0359,3.0103,3.0167,398400.0
2007-01-16 13:00:00,4.71,4.72,4.71,4.71,301600.0,3.0167,3.0231,3.0167,3.0167,301600.0
2007-01-16 13:30:00,4.71,4.72,4.7,4.72,467200.0,3.0167,3.0231,3.0103,3.0231,467200.0
2007-01-16 14:00:00,4.72,4.73,4.71,4.72,385600.0,3.0231,3.0295,3.0167,3.0231,385600.0
2007-01-16 14:30:00,4.72,4.74,4.72,4.74,533600.0,3.0231,3.0359,3.0231,3.0359,533600.0
2007-01-16 15:00:00,4.74,4.75,4.73,4.75,816000.0,3.0359,3.0423,3.0295,3.0423,816000.0
2007-01-16 15:30:00,4.75,4.75,4.72,4.73,869600.0,3.0423,3.0423,3.0231,3.0295,869600.0
2007-01-17 09:30:00,4.73,4.76,4.71,4.72,624000.0,3.0295,3.0487,3.0167,3.0231,624000.0
2007-01-17 10:00:00,4.72,4.72,4.7,4.7,623200.0,3.0231,3.0231,3.0103,3.0103,623200.0
2007-01-17 10:30:00,4.7,4.72,4.7,4.72,231200.0,3.0103,3.0231,3.0103,3.0231,231200.0
2007-01-17 11:00:00,4.72,4.74,4.71,4.71,318400.0,3.0231,3.0359,3.0167,3.0167,318400.0
2007-01-17 11:30:00,4.71,4.72,4.7,4.72,415200.0,3.0167,3.0231,3.0103,3.0231,415200.0
2007-01-17 12:00:00,4.72,4.74,4.71,4.72,413600.0,3.0231,3.0359,3.0167,3.0231,413600.0
2007-01-17 12:30:00,4.72,4.75,4.71,4.74,340800.0,3.0231,3.0423,3.0167,3.0359,340800.0
2007-01-17 13:00:00,4.75,4.75,4.73,4.74,162400.0,3.0423,3.0423,3.0295,3.0359,162400.0
2007-01-17 13:30:00,4.74,4.76,4.74,4.74,380800.0,3.0359,3.0487,3.0359,3.0359,380800.0
2007-01-17 14:00:00,4.74,4.76,4.73,4.74,510400.0,3.0359,3.0487,3.0295,3.0359,510400.0
2007-01-17 14:30:00,4.74,4.74,4.73,4.73,544000.0,3.0359,3.0359,3.0295,3.0295,544000.0
2007-01-17 15:00:00,4.73,4.75,4.73,4.74,724000.0,3.0295,3.0423,3.0295,3.0359,724000.0
2007-01-17 15:30:00,4.74,4.75,4.74,4.75,1539200.0,3.0359,3.0423,3.0359,3.0423,1539200.0
2007-01-18 09:30:00,4.76,4.77,4.71,4.74,1316800.0,3.0487,3.0551,3.0167,3.0359,1316800.0
2007-01-18 10:00:00,4.74,4.74,4.66,4.7,1273600.0,3.0359,3.0359,2.9847,3.0103,1273600.0
2007-01-18 10:30:00,4.7,4.7,4.67,4.69,391200.0,3.0103,3.0103,2.9911,3.0039,391200.0
2007-01-18 11:00:00,4.69,4.71,4.68,4.71,768000.0,3.0039,3.0167,2.9975,3.0167,768000.0
2007-01-18 11:30:00,4.71,4.71,4.68,4.69,529600.0,3.0167,3.0167,2.9975,3.0039,529600.0
2007-01-18 12:00:00,4.68,4.7,4.67,4.67,725600.0,2.9975,3.0103,2.9911,2.9911,725600.0
2007-01-18 12:30:00,4.67,4.69,4.66,4.66,867200.0,2.9911,3.0039,2.9847,2.9847,867200.0
2007-01-18 13:00:00,4.66,4.66,4.64,4.64,751200.0,2.9847,2.9847,2.9719,2.9719,751200.0
2007-01-18 13:30:00,4.64,4.65,4.63,4.63,476000.0,2.9719,2.9783,2.9655,2.9655,476000.0
2007-01-18 14:00:00,4.63,4.63,4.61,4.61,1341600.0,2.9655,2.9655,2.9527,2.9527,1341600.0
2007-01-18 14:30:00,4.61,4.61,4.59,4.59,975200.0,2.9527,2.9527,2.9398,2.9398,975200.0
2007-01-18 15:00:00,4.59,4.64,4.59,4.64,872000.0,2.9398,2.9719,2.9398,2.9719,872000.0
2007-01-18 15:30:00,4.64,4.64,4.61,4.62,1536000.0,2.9719,2.9719,2.9527,2.9591,1536000.0
2007-01-19 09:30:00,4.54,4.68,4.46,4.56,3725600.0,2.9078,2.9975,2.8566,2.9206,3725600.0
2007-01-19 10:00:00,4.57,4.68,4.57,4.65,1604800.0,2.927,2.9975,2.927,2.9783,1604800.0
2007-01-19 10:30:00,4.65,4.66,4.62,4.63,1532000.0,2.9783,2.9847,2.9591,2.9655,1532000.0
2007-01-19 11:00:00,4.63,4.64,4.62,4.63,775200.0,2.9655,2.9719,2.9591,2.9655,775200.0
2007-01-19 11:30:00,4.63,4.64,4.59,4.59,1686400.0,2.9655,2.9719,2.9398,2.9398,1686400.0
2007-01-19 12:00:00,4.59,4.59,4.49,4.55,2532000.0,2.9398,2.9398,2.8758,2.9142,2532000.0
2007-01-19 12:30:00,4.55,4.56,4.54,4.56,713600.0,2.9142,2.9206,2.9078,2.9206,713600.0
2007-01-19 13:00:00,4.56,4.58,4.54,4.55,588000.0,2.9206,2.9334,2.9078,2.9142,588000.0
2007-01-19 13:30:00,4.55,4.59,4.55,4.59,710400.0,2.9142,2.9398,2.9142,2.9398,710400.0
2007-01-19 14:00:00,4.59,4.61,4.57,4.58,800800.0,2.9398,2.9527,2.927,2.9334,800800.0
2007-01-19 14:30:00,4.58,4.6,4.58,4.6,941600.0,2.9334,2.9463,2.9334,2.9463,941600.0
2007-01-19 15:00:00,4.6,4.62,4.58,4.6,844000.0,2.9463,2.9591,2.9334,2.9463,844000.0
2007-01-19 15:30:00,4.6,4.61,4.58,4.59,977600.0,2.9463,2.9527,2.9334,2.9398,977600.0
2007-01-22 09:30:00,4.61,4.61,4.53,4.54,923200.0,2.9527,2.9527,2.9014,2.9078,923200.0
2007-01-22 10:00:00,4.54,4.54,4.49,4.51,734400.0,2.9078,2.9078,2.8758,2.8886,734400.0
2007-01-22 10:30:00,4.51,4.51,4.48,4.5,931200.0,2.8886,2.8886,2.8694,2.8822,931200.0
2007-01-22 11:00:00,4.49,4.52,4.49,4.51,547200.0,2.8758,2.895,2.8758,2.8886,547200.0
2007-01-22 11:30:00,4.51,4.51,4.48,4.49,418400.0,2.8886,2.8886,2.8694,2.8758,418400.0
2007-01-22 12:00:00,4.49,4.5,4.48,4.49,464000.0,2.8758,2.8822,2.8694,2.8758,464000.0
2007-01-22 12:30:00,4.48,4.51,4.48,4.5,544000.0,2.8694,2.8886,2.8694,2.8822,544000.0
2007-01-22 13:00:00,4.49,4.5,4.49,4.5,504000.0,2.8758,2.8822,2.8758,2.8822,504000.0
2007-01-22 13:30:00,4.5,4.5,4.48,4.49,416800.0,2.8822,2.8822,2.8694,2.8758,416800.0
2007-01-22 14:00:00,4.49,4.5,4.48,4.49,773600.0,2.8758,2.8822,2.8694,2.8758,773600.0
2007-01-22 14:30:00,4.49,4.5,4.48,4.49,761600.0,2.8758,2.8822,2.8694,2.8758,761600.0
2007-01-22 15:00:00,4.49,4.5,4.47,4.49,829600.0,2.8758,2.8822,2.863,2.8758,829600.0
2007-01-22 15:30:00,4.49,4.49,4.47,4.47,974400.0,2.8758,2.8758,2.863,2.863,974400.0
2007-01-23 09:30:00,4.48,4.5,4.47,4.49,554400.0,2.8694,2.8822,2.863,2.8758,554400.0
2007-01-23 10:00:00,4.49,4.52,4.48,4.48,638400.0,2.8758,2.895,2.8694,2.8694,638400.0
2007-01-23 10:30:00,4.48,4.5,4.48,4.49,540800.0,2.8694,2.8822,2.8694,2.8758,540800.0
2007-01-23 11:00:00,4.49,4.49,4.48,4.49,677600.0,2.8758,2.8758,2.8694,2.8758,677600.0
2007-01-23 11:30:00,4.49,4.51,4.48,4.51,693600.0,2.8758,2.8886,2.8694,2.8886,693600.0
2007-01-23 12:00:00,4.51,4.52,4.49,4.5,523200.0,2.8886,2.895,2.8758,2.8822,523200.0
2007-01-23 12:30:00,4.5,4.52,4.49,4.51,568800.0,2.8822,2.895,2.8758,2.8886,568800.0
2007-01-23 13:00:00,4.52,4.52,4.51,4.52,487200.0,2.895,2.895,2.8886,2.895,487200.0
2007-01-23 13:30:00,4.52,4.52,4.5,4.51,522400.0,2.895,2.895,2.8822,2.8886,522400.0
2007-01-23 14:00:00,4.51,4.51,4.49,4.5,364000.0,2.8886,2.8886,2.8758,2.8822,364000.0
2007-01-23 14:30:00,4.5,4.5,4.47,4.49,402400.0,2.8822,2.8822,2.863,2.8758,402400.0
2007-01-23 15:00:00,4.49,4.5,4.49,4.49,566400.0,2.8758,2.8822,2.8758,2.8758,566400.0
2007-01-23 15:30:00,4.49,4.5,4.47,4.47,942400.0,2.8758,2.8822,2.863,2.863,942400.0
2007-01-24 09:30:00,4.5,4.53,4.49,4.52,766400.0,2.8822,2.9014,2.8758,2.895,766400.0
2007-01-24 10:00:00,4.52,4.53,4.51,4.51,759200.0,2.895,2.9014,2.8886,2.8886,759200.0
2007-01-24 10:30:00,4.51,4.51,4.49,4.5,612800.0,2.8886,2.8886,2.8758,2.8822,612800.0
2007-01-24 11:00:00,4.5,4.51,4.49,4.5,819200.0,2.8822,2.8886,2.8758,2.8822,819200.0
2007-01-24 11:30:00,4.5,4.5,4.5,4.5,433600.0,2.8822,2.8822,2.8822,2.8822,433600.0
2007-01-24 12:00:00,4.5,4.5,4.49,4.5,417600.0,2.8822,2.8822,2.8758,2.8822,417600.0
2007-01-24 12:30:00,4.5,4.51,4.5,4.5,455200.0,2.8822,2.8886,2.8822,2.8822,455200.0
2007-01-24 13:00:00,4.5,4.5,4.49,4.5,660000.0,2.8822,2.8822,2.8758,2.8822,660000.0
2007-01-24 13:30:00,4.5,4.51,4.49,4.51,857600.0,2.8822,2.8886,2.8758,2.8886,857600.0
2007-01-24 14:00:00,4.51,4.51,4.5,4.51,271200.0,2.8886,2.8886,2.8822,2.8886,271200.0
2007-01-24 14:30:00,4.51,4.51,4.5,4.5,392800.0,2.8886,2.8886,2.8822,2.8822,392800.0
2007-01-24 15:00:00,4.5,4.51,4.5,4.5,472800.0,2.8822,2.8886,2.8822,2.8822,472800.0
2007-01-24 15:30:00,4.5,4.52,4.5,4.52,904000.0,2.8822,2.895,2.8822,2.895,904000.0
2007-01-25 09:30:00,4.51,4.52,4.48,4.48,1134400.0,2.8886,2.895,2.8694,2.8694,1134400.0
2007-01-25 10:00:00,4.48,4.48,4.44,4.44,995200.0,2.8694,2.8694,2.8438,2.8438,995200.0
2007-01-25 10:30:00,4.44,4.45,4.43,4.44,762400.0,2.8438,2.8502,2.8374,2.8438,762400.0
2007-01-25 11:00:00,4.44,4.46,4.44,4.44,846400.0,2.8438,2.8566,2.8438,2.8438,846400.0
2007-01-25 11:30:00,4.44,4.44,4.43,4.44,590400.0,2.8438,2.8438,2.8374,2.8438,590400.0
2007-01-25 12:00:00,4.44,4.44,4.43,4.44,713600.0,2.8438,2.8438,2.8374,2.8438,713600.0
2007-01-25 12:30:00,4.44,4.45,4.44,4.45,496000.0,2.8438,2.8502,2.8438,2.8502,496000.0
2007-01-25 13:00:00,4.45,4.45,4.44,4.44,342400.0,2.8502,2.8502,2.8438,2.8438,342400.0
2007-01-25 13:30:00,4.44,4.45,4.43,4.43,1288800.0,2.8438,2.8502,2.8374,2.8374,1288800.0
2007-01-25 14:00:00,4.43,4.44,4.43,4.43,814400.0,2.8374,2.8438,2.8374,2.8374,814400.0
2007-01-25 14:30:00,4.43,4.45,4.43,4.45,716000.0,2.8374,2.8502,2.8374,2.8502,716000.0
2007-01-25 15:00:00,4.45,4.45,4.44,4.44,885600.0,2.8502,2.8502,2.8438,2.8438,885600.0
2007-01-25 15:30:00,4.44,4.44,4.43,4.44,1553600.0,2.8438,2.8438,2.8374,2.8438,1553600.0
2007-01-26 09:30:00,4.44,4.45,4.43,4.45,836000.0,2.8438,2.8502,2.8374,2.8502,836000.0
2007-01-26 10:00:00,4.45,4.46,4.43,4.44,1299200.0,2.8502,2.8566,2.8374,2.8438,1299200.0
2007-01-26 10:30:00,4.44,4.44,4.43,4.43,705600.0,2.8438,2.8438,2.8374,2.8374,705600.0
2007-01-26 11:00:00,4.44,4.45,4.42,4.45,753600.0,2.8438,2.8502,2.831,2.8502,753600.0
2007-01-26 11:30:00,4.45,4.45,4.43,4.44,323200.0,2.8502,2.8502,2.8374,2.8438,323200.0
2007-01-26 12:00:00,4.44,4.45,4.43,4.44,367200.0,2.8438,2.8502,2.8374,2.8438,367200.0
2007-01-26 12:30:00,4.44,4.44,4.43,4.44,227200.0,2.8438,2.8438,2.8374,2.8438,227200.0
2007-01-26 13:00:00,4.44,4.44,4.43,4.43,307200.0,2.8438,2.8438,2.8374,2.8374,307200.0
2007-01-26 13:30:00,4.43,4.44,4.43,4.44,225600.0,2.8374,2.8438,2.8374,2.8438,225600.0
2007-01-26 14:00:00,4.43,4.44,4.42,4.43,454400.0,2.8374,2.8438,2.831,2.8374,454400.0
2007-01-26 14:30:00,4.43,4.45,4.42,4.44,256800.0,2.8374,2.8502,2.831,2.8438,256800.0
2007-01-26 15:00:00,4.44,4.47,4.44,4.45,488800.0,2.8438,2.863,2.8438,2.8502,488800.0
2007-01-26 15:30:00,4.45,4.45,4.43,4.43,899200.0,2.8502,2.8502,2.8374,2.8374,899200.0
2007-01-29 09:30:00,4.42,4.45,4.42,4.43,705600.0,2.831,2.8502,2.831,2.8374,705600.0
2007-01-29 10:00:00,4.43,4.45,4.43,4.44,714400.0,2.8374,2.8502,2.8374,2.8438,714400.0
2007-01-29 10:30:00,4.44,4.45,4.43,4.45,501600.0,2.8438,2.8502,2.8374,2.8502,501600.0
2007-01-29 11:00:00,4.45,4.47,4.45,4.46,333600.0,2.8502,2.863,2.8502,2.8566,333600.0
2007-01-29 11:30:00,4.46,4.46,4.45,4.45,248800.0,2.8566,2.8566,2.8502,2.8502,248800.0
2007-01-29 12:00:00,4.45,4.45,4.43,4.44,468000.0,2.8502,2.8502,2.8374,2.8438,468000.0
2007-01-29 12:30:00,4.44,4.48,4.44,4.48,433600.0,2.8438,2.8694,2.8438,2.8694,433600.0
2007-01-29 13:00:00,4.48,4.49,4.46,4.47,285600.0,2.8694,2.8758,2.8566,2.863,285600.0
2007-01-29 13:30:00,4.46,4.47,4.43,4.43,529600.0,2.8566,2.863,2.8374,2.8374,529600.0
2007-01-29 14:00:00,4.43,4.46,4.43,4.45,751200.0,2.8374,2.8566,2.8374,2.8502,751200.0
2007-01-29 14:30:00,4.45,4.47,4.45,4.45,690400.0,2.8502,2.863,2.8502,2.8502,690400.0
2007-01-29 15:00:00,4.45,4.46,4.44,4.45,482400.0,2.8502,2.8566,2.8438,2.8502,482400.0
2007-01-29 15:30:00,4.45,4.46,4.43,4.45,856000.0,2.8502,2.8566,2.8374,2.8502,856000.0
2007-01-30 09:30:00,4.47,4.49,4.45,4.48,850400.0,2.863,2.8758,2.8502,2.8694,850400.0
2007-01-30 10:00:00,4.48,4.48,4.47,4.48,464800.0,2.8694,2.8694,2.863,2.8694,464800.0
2007-01-30 10:30:00,4.48,4.52,4.48,4.51,1328000.0,2.8694,2.895,2.8694,2.8886,1328000.0
2007-01-30 11:00:00,4.51,4.53,4.51,4.52,651200.0,2.8886,2.9014,2.8886,2.895,651200.0
2007-01-30 11:30:00,4.52,4.53,4.52,4.52,609600.0,2.895,2.9014,2.895,2.895,609600.0
2007-01-30 12:00:00,4.53,4.53,4.52,4.52,693600.0,2.9014,2.9014,2.895,2.895,693600.0
2007-01-30 12:30:00,4.52,4.52,4.51,4.52,579200.0,2.895,2.895,2.8886,2.895,579200.0
2007-01-30 13:00:00,4.52,4.52,4.5,4.51,458400.0,2.895,2.895,2.8822,2.8886,458400.0
2007-01-30 13:30:00,4.51,4.53,4.51,4.53,372800.0,2.8886,2.9014,2.8886,2.9014,372800.0
2007-01-30 14:00:00,4.53,4.53,4.52,4.53,555200.0,2.9014,2.9014,2.895,2.9014,555200.0
2007-01-30 14:30:00,4.53,4.54,4.52,4.53,750400.0,2.9014,2.9078,2.895,2.9014,750400.0
2007-01-30 15:00:00,4.53,4.54,4.53,4.53,683200.0,2.9014,2.9078,2.9014,2.9014,683200.0
2007-01-30 15:30:00,4.54,4.54,4.53,4.54,1101600.0,2.9078,2.9078,2.9014,2.9078,1101600.0
2007-01-31 09:30:00,4.55,4.55,4.5,4.53,820800.0,2.9142,2.9142,2.8822,2.9014,820800.0
2007-01-31 10:00:00,4.53,4.56,4.53,4.56,683200.0,2.9014,2.9206,2.9014,2.9206,683200.0
2007-01-31 10:30:00,4.56,4.59,4.56,4.58,893600.0,2.9206,2.9398,2.9206,2.9334,893600.0
2007-01-31 11:00:00,4.58,4.59,4.56,4.59,640000.0,2.9334,2.9398,2.9206,2.9398,640000.0
2007-01-31 11:30:00,4.58,4.6,4.57,4.6,491200.0,2.9334,2.9463,2.927,2.9463,491200.0
2007-01-31 12:00:00,4.6,4.61,4.6,4.6,458400.0,2.9463,2.9527,2.9463,2.9463,458400.0
2007-01-31 12:30:00,4.6,4.61,4.6,4.6,408800.0,2.9463,2.9527,2.9463,2.9463,408800.0
2007-01-31 13:00:00,4.6,4.62,4.6,4.61,594400.0,2.9463,2.9591,2.9463,2.9527,594400.0
2007-01-31 13:30:00,4.61,4.62,4.6,4.6,550400.0,2.9527,2.9591,2.9463,2.9463,550400.0
2007-01-31 14:00:00,4.6,4.65,4.6,4.63,1421600.0,2.9463,2.9783,2.9463,2.9655,1421600.0
2007-01-31 14:30:00,4.63,4.66,4.62,4.66,1140800.0,2.9655,2.9847,2.9591,2.9847,1140800.0
2007-01-31 15:00:00,4.66,4.68,4.65,4.66,836000.0,2.9847,2.9975,2.9783,2.9847,836000.0
2007-01-31 15:30:00,4.66,4.68,4.65,4.66,2058400.0,2.9847,2.9975,2.9783,2.9847,2058400.0
2007-02-01 09:30:00,4.68,4.75,4.66,4.73,1099200.0,2.9975,3.0423,2.9847,3.0295,1099200.0
2007-02-01 10:00:00,4.73,4.73,4.69,4.69,1758400.0,3.0295,3.0295,3.0039,3.0039,1758400.0
2007-02-01 10:30:00,4.69,4.73,4.69,4.71,579200.0,3.0039,3.0295,3.0039,3.0167,579200.0
2007-02-01 11:00:00,4.71,4.71,4.69,4.7,816800.0,3.0167,3.0167,3.0039,3.0103,816800.0
2007-02-01 11:30:00,4.7,4.72,4.7,4.71,523200.0,3.0103,3.0231,3.0103,3.0167,523200.0
2007-02-01 12:00:00,4.71,4.71,4.7,4.7,287200.0,3.0167,3.0167,3.0103,3.0103,287200.0
2007-02-01 12:30:00,4.7,4.71,4.7,4.7,274400.0,3.0103,3.0167,3.0103,3.0103,274400.0
2007-02-01 13:00:00,4.7,4.71,4.7,4.7,322400.0,3.0103,3.0167,3.0103,3.0103,322400.0
2007-02-01 13:30:00,4.7,4.72,4.69,4.71,364000.0,3.0103,3.0231,3.0039,3.0167,364000.0
2007-02-01 14:00:00,4.71,4.72,4.71,4.71,481600.0,3.0167,3.0231,3.0167,3.0167,481600.0
2007-02-01 14:30:00,4.71,4.71,4.7,4.71,466400.0,3.0167,3.0167,3.0103,3.0167,466400.0
2007-02-01 15:00:00,4.71,4.76,4.71,4.75,1199200.0,3.0167,3.0487,3.0167,3.0423,1199200.0
2007-02-01 15:30:00,4.75,4.76,4.74,4.75,1916800.0,3.0423,3.0487,3.0359,3.0423,1916800.0
2007-02-02 09:30:00,4.75,4.76,4.74,4.75,1408800.0,3.0423,3.0487,3.0359,3.0423,1408800.0
2007-02-02 10:00:00,4.75,4.77,4.74,4.76,964800.0,3.0423,3.0551,3.0359,3.0487,964800.0
2007-02-02 10:30:00,4.76,4.77,4.75,4.76,1076000.0,3.0487,3.0551,3.0423,3.0487,1076000.0
2007-02-02 11:00:00,4.76,4.76,4.75,4.75,936000.0,3.0487,3.0487,3.0423,3.0423,936000.0
2007-02-02 11:30:00,4.75,4.75,4.74,4.74,639200.0,3.0423,3.0423,3.0359,3.0359,639200.0
2007-02-02 12:00:00,4.74,4.75,4.74,4.74,580000.0,3.0359,3.0423,3.0359,3.0359,580000.0
2007-02-02 12:30:00,4.74,4.74,4.72,4.74,640000.0,3.0359,3.0359,3.0231,3.0359,640000.0
2007-02-02 13:00:00,4.74,4.75,4.73,4.74,477600.0,3.0359,3.0423,3.0295,3.0359,477600.0
2007-02-02 13:30:00,4.74,4.74,4.74,4.74,325600.0,3.0359,3.0359,3.0359,3.0359,325600.0
2007-02-02 14:00:00,4.74,4.75,4.74,4.74,436000.0,3.0359,3.0423,3.0359,3.0359,436000.0
2007-02-02 14:30:00,4.74,4.76,4.73,4.76,820000.0,3.0359,3.0487,3.0295,3.0487,820000.0
2007-02-02 15:00:00,4.76,4.77,4.76,4.77,604000.0,3.0487,3.0551,3.0487,3.0551,604000.0
2007-02-02 15:30:00,4.77,4.78,4.77,4.77,1372000.0,3.0551,3.0615,3.0551,3.0551,1372000.0
2007-02-05 09:30:00,4.72,4.72,4.66,4.66,1693600.0,3.0231,3.0231,2.9847,2.9847,1693600.0
2007-02-05 10:00:00,4.67,4.71,4.66,4.67,1052800.0,2.9911,3.0167,2.9847,2.9911,1052800.0
2007-02-05 10:30:00,4.67,4.72,4.67,4.68,471200.0,2.9911,3.0231,2.9911,2.9975,471200.0
2007-02-05 11:00:00,4.68,4.68,4.66,4.67,569600.0,2.9975,2.9975,2.9847,2.9911,569600.0
2007-02-05 11:30:00,4.67,4.68,4.66,4.68,529600.0,2.9911,2.9975,2.9847,2.9975,529600.0
2007-02-05 12:00:00,4.69,4.7,4.68,4.68,348800.0,3.0039,3.0103,2.9975,2.9975,348800.0
2007-02-05 12:30:00,4.68,4.7,4.68,4.69,224000.0,2.9975,3.0103,2.9975,3.0039,224000.0
2007-02-05 13:00:00,4.7,4.7,4.69,4.69,427200.0,3.0103,3.0103,3.0039,3.0039,427200.0
2007-02-05 13:30:00,4.69,4.69,4.68,4.69,396800.0,3.0039,3.0039,2.9975,3.0039,396800.0
2007-02-05 14:00:00,4.69,4.7,4.69,4.7,286400.0,3.0039,3.0103,3.0039,3.0103,286400.0
2007-02-05 14:30:00,4.7,4.7,4.69,4.69,310400.0,3.0103,3.0103,3.0039,3.0039,310400.0
2007-02-05 15:00:00,4.69,4.69,4.68,4.68,1151200.0,3.0039,3.0039,2.9975,2.9975,1151200.0
2007-02-05 15:30:00,4.68,4.69,4.68,4.69,959200.0,2.9975,3.0039,2.9975,3.0039,959200.0
2007-02-06 09:30:00,4.71,4.71,4.63,4.66,687200.0,3.0167,3.0167,2.9655,2.9847,687200.0
2007-02-06 10:00:00,4.66,4.66,4.65,4.65,730400.0,2.9847,2.9847,2.9783,2.9783,730400.0
2007-02-06 10:30:00,4.65,4.65,4.63,4.63,692000.0,2.9783,2.9783,2.9655,2.9655,692000.0
2007-02-06 11:00:00,4.63,4.63,4.62,4.63,850400.0,2.9655,2.9655,2.9591,2.9655,850400.0
2007-02-06 11:30:00,4.63,4.63,4.61,4.62,723200.0,2.9655,2.9655,2.9527,2.9591,723200.0
2007-02-06 12:00:00,4.62,4.62,4.61,4.62,475200.0,2.9591,2.9591,2.9527,2.9591,475200.0
2007-02-06 12:30:00,4.62,4.62,4.62,4.62,238400.0,2.9591,2.9591,2.9591,2.9591,238400.0
2007-02-06 13:00:00,4.62,4.64,4.62,4.63,550400.0,2.9591,2.9719,2.9591,2.9655,550400.0
2007-02-06 13:30:00,4.63,4.64,4.63,4.63,500800.0,2.9655,2.9719,2.9655,2.9655,500800.0
2007-02-06 14:00:00,4.63,4.64,4.63,4.63,548800.0,2.9655,2.9719,2.9655,2.9655,548800.0
2007-02-06 14:30:00,4.63,4.64,4.63,4.64,855200.0,2.9655,2.9719,2.9655,2.9719,855200.0
2007-02-06 15:00:00,4.64,4.65,4.64,4.64,521600.0,2.9719,2.9783,2.9719,2.9719,521600.0
2007-02-06 15:30:00,4.64,4.65,4.64,4.64,1833600.0,2.9719,2.9783,2.9719,2.9719,1833600.0
2007-02-07 09:30:00,4.66,4.66,4.63,4.65,429600.0,2.9847,2.9847,2.9655,2.9783,429600.0
2007-02-07 10:00:00,4.65,4.68,4.65,4.68,446400.0,2.9783,2.9975,2.9783,2.9975,446400.0
2007-02-07 10:30:00,4.68,4.76,4.68,4.75,1356000.0,2.9975,3.0487,2.9975,3.0423,1356000.0
2007-02-07 11:00:00,4.75,4.75,4.71,4.72,920000.0,3.0423,3.0423,3.0167,3.0231,920000.0
2007-02-07 11:30:00,4.72,4.72,4.7,4.7,465600.0,3.0231,3.0231,3.0103,3.0103,465600.0
2007-02-07 12:00:00,4.7,4.72,4.7,4.72,384000.0,3.0103,3.0231,3.0103,3.0231,384000.0
2007-02-07 12:30:00,4.72,4.73,4.72,4.73,351200.0,3.0231,3.0295,3.0231,3.0295,351200.0
2007-02-07 13:00:00,4.73,4.74,4.73,4.73,355200.0,3.0295,3.0359,3.0295,3.0295,355200.0
2007-02-07 13:30:00,4.73,4.73,4.71,4.72,349600.0,3.0295,3.0295,3.0167,3.0231,349600.0
2007-02-07 14:00:00,4.72,4.72,4.7,4.71,363200.0,3.0231,3.0231,3.0103,3.0167,363200.0
2007-02-07 14:30:00,4.71,4.71,4.68,4.69,740000.0,3.0167,3.0167,2.9975,3.0039,740000.0
2007-02-07 15:00:00,4.69,4.71,4.69,4.69,366400.0,3.0039,3.0167,3.0039,3.0039,366400.0
2007-02-07 15:30:00,4.69,4.69,4.68,4.69,844000.0,3.0039,3.0039,2.9975,3.0039,844000.0
2007-02-08 09:30:00,4.7,4.7,4.63,4.64,651200.0,3.0103,3.0103,2.9655,2.9719,651200.0
2007-02-08 10:00:00,4.64,4.66,4.64,4.65,276000.0,2.9719,2.9847,2.9719,2.9783,276000.0
2007-02-08 10:30:00,4.65,4.65,4.62,4.62,514400.0,2.9783,2.9783,2.9591,2.9591,514400.0
2007-02-08 11:00:00,4.62,4.63,4.61,4.62,844800.0,2.9591,2.9655,2.9527,2.9591,844800.0
2007-02-08 11:30:00,4.62,4.62,4.62,4.62,343200.0,2.9591,2.9591,2.9591,2.9591,343200.0
2007-02-08 12:00:00,4.62,4.63,4.61,4.63,520000.0,2.9591,2.9655,2.9527,2.9655,520000.0
2007-02-08 12:30:00,4.63,4.64,4.63,4.64,416000.0,2.9655,2.9719,2.9655,2.9719,416000.0
2007-02-08 13:00:00,4.64,4.64,4.62,4.63,559200.0,2.9719,2.9719,2.9591,2.9655,559200.0
2007-02-08 13:30:00,4.63,4.63,4.61,4.62,412800.0,2.9655,2.9655,2.9527,2.9591,412800.0
2007-02-08 14:00:00,4.61,4.63,4.6,4.6,849600.0,2.9527,2.9655,2.9463,2.9463,849600.0
2007-02-08 14:30:00,4.61,4.63,4.6,4.63,1066400.0,2.9527,2.9655,2.9463,2.9655,1066400.0
2007-02-08 15:00:00,4.62,4.62,4.61,4.61,512000.0,2.9591,2.9591,2.9527,2.9527,512000.0
2007-02-08 15:30:00,4.61,4.62,4.6,4.62,1060000.0,2.9527,2.9591,2.9463,2.9591,1060000.0
2007-02-09 09:30:00,4.63,4.64,4.6,4.61,329600.0,2.9655,2.9719,2.9463,2.9527,329600.0
2007-02-09 10:00:00,4.61,4.62,4.6,4.61,282400.0,2.9527,2.9591,2.9463,2.9527,282400.0
2007-02-09 10:30:00,4.61,4.61,4.59,4.59,516800.0,2.9527,2.9527,2.9398,2.9398,516800.0
2007-02-09 11:00:00,4.59,4.59,4.59,4.59,380000.0,2.9398,2.9398,2.9398,2.9398,380000.0
2007-02-09 11:30:00,4.59,4.59,4.58,4.59,398400.0,2.9398,2.9398,2.9334,2.9398,398400.0
2007-02-09 12:00:00,4.59,4.6,4.59,4.59,357600.0,2.9398,2.9463,2.9398,2.9398,357600.0
2007-02-09 12:30:00,4.59,4.59,4.54,4.54,1178400.0,2.9398,2.9398,2.9078,2.9078,1178400.0
2007-02-09 13:00:00,4.54,4.58,4.53,4.58,916800.0,2.9078,2.9334,2.9014,2.9334,916800.0
2007-02-09 13:30:00,4.58,4.59,4.57,4.58,510400.0,2.9334,2.9398,2.927,2.9334,510400.0
2007-02-09 14:00:00,4.58,4.58,4.56,4.56,620000.0,2.9334,2.9334,2.9206,2.9206,620000.0
2007-02-09 14:30:00,4.56,4.56,4.53,4.54,1156800.0,2.9206,2.9206,2.9014,2.9078,1156800.0
2007-02-09 15:00:00,4.54,4.57,4.54,4.57,703200.0,2.9078,2.927,2.9078,2.927,703200.0
2007-02-09 15:30:00,4.57,4.57,4.55,4.56,1233600.0,2.927,2.927,2.9142,2.9206,1233600.0
2007-02-12 09:30:00,4.58,4.58,4.48,4.5,1918400.0,2.9334,2.9334,2.8694,2.8822,1918400.0
2007-02-12 10:00:00,4.5,4.5,4.47,4.47,894400.0,2.8822,2.8822,2.863,2.863,894400.0
2007-02-12 10:30:00,4.47,4.5,4.47,4.5,552800.0,2.863,2.8822,2.863,2.8822,552800.0
2007-02-12 11:00:00,4.5,4.51,4.48,4.49,1072000.0,2.8822,2.8886,2.8694,2.8758,1072000.0
2007-02-12 11:30:00,4.49,4.51,4.48,4.5,433600.0,2.8758,2.8886,2.8694,2.8822,433600.0
2007-02-12 12:00:00,4.5,4.5,4.49,4.49,407200.0,2.8822,2.8822,2.8758,2.8758,407200.0
2007-02-12 12:30:00,4.49,4.5,4.49,4.49,533600.0,2.8758,2.8822,2.8758,2.8758,533600.0
2007-02-12 13:00:00,4.49,4.51,4.49,4.51,240800.0,2.8758,2.8886,2.8758,2.8886,240800.0
2007-02-12 13:30:00,4.51,4.51,4.49,4.49,360800.0,2.8886,2.8886,2.8758,2.8758,360800.0
2007-02-12 14:00:00,4.49,4.51,4.49,4.5,624000.0,2.8758,2.8886,2.8758,2.8822,624000.0
2007-02-12 14:30:00,4.49,4.5,4.48,4.5,548000.0,2.8758,2.8822,2.8694,2.8822,548000.0
2007-02-12 15:00:00,4.5,4.51,4.49,4.49,924800.0,2.8822,2.8886,2.8758,2.8758,924800.0
2007-02-12 15:30:00,4.49,4.49,4.48,4.49,1015200.0,2.8758,2.8758,2.8694,2.8758,1015200.0
2007-02-13 09:30:00,4.52,4.53,4.47,4.48,828800.0,2.895,2.9014,2.863,2.8694,828800.0
2007-02-13 10:00:00,4.48,4.48,4.45,4.45,1246400.0,2.8694,2.8694,2.8502,2.8502,1246400.0
2007-02-13 10:30:00,4.45,4.47,4.45,4.47,1136800.0,2.8502,2.863,2.8502,2.863,1136800.0
2007-02-13 11:00:00,4.47,4.47,4.46,4.47,577600.0,2.863,2.863,2.8566,2.863,577600.0
2007-02-13 11:30:00,4.47,4.47,4.46,4.47,376800.0,2.863,2.863,2.8566,2.863,376800.0
2007-02-13 12:00:00,4.47,4.48,4.47,4.48,465600.0,2.863,2.8694,2.863,2.8694,465600.0
2007-02-13 12:30:00,4.47,4.49,4.47,4.49,319200.0,2.863,2.8758,2.863,2.8758,319200.0
2007-02-13 13:00:00,4.49,4.5,4.48,4.49,397600.0,2.8758,2.8822,2.8694,2.8758,397600.0
2007-02-13 13:30:00,4.49,4.49,4.48,4.48,316800.0,2.8758,2.8758,2.8694,2.8694,316800.0
2007-02-13 14:00:00,4.48,4.49,4.48,4.48,925600.0,2.8694,2.8758,2.8694,2.8694,925600.0
2007-02-13 14:30:00,4.48,4.49,4.48,4.48,332000.0,2.8694,2.8758,2.8694,2.8694,332000.0
2007-02-13 15:00:00,4.48,4.49,4.48,4.48,256000.0,2.8694,2.8758,2.8694,2.8694,256000.0
2007-02-13 15:30:00,4.48,4.49,4.48,4.48,960000.0,2.8694,2.8758,2.8694,2.8694,960000.0
2007-02-14 09:30:00,4.51,4.51,4.5,4.51,516000.0,2.8886,2.8886,2.8822,2.8886,516000.0
2007-02-14 10:00:00,4.51,4.58,4.51,4.55,968000.0,2.8886,2.9334,2.8886,2.9142,968000.0
2007-02-14 10:30:00,4.55,4.56,4.54,4.55,409600.0,2.9142,2.9206,2.9078,2.9142,409600.0
2007-02-14 11:00:00,4.55,4.58,4.55,4.57,693600.0,2.9142,2.9334,2.9142,2.927,693600.0
2007-02-14 11:30:00,4.57,4.57,4.56,4.56,864000.0,2.927,2.927,2.9206,2.9206,864000.0
2007-02-14 12:00:00,4.56,4.56,4.54,4.56,358400.0,2.9206,2.9206,2.9078,2.9206,358400.0
2007-02-14 12:30:00,4.56,4.57,4.55,4.55,563200.0,2.9206,2.927,2.9142,2.9142,563200.0
2007-02-14 13:00:00,4.56,4.57,4.55,4.56,214400.0,2.9206,2.927,2.9142,2.9206,214400.0
2007-02-14 13:30:00,4.56,4.59,4.56,4.58,266400.0,2.9206,2.9398,2.9206,2.9334,266400.0
2007-02-14 14:00:00,4.57,4.57,4.55,4.55,335200.0,2.927,2.927,2.9142,2.9142,335200.0
2007-02-14 14:30:00,4.55,4.56,4.55,4.56,245600.0,2.9142,2.9206,2.9142,2.9206,245600.0
2007-02-14 15:00:00,4.56,4.57,4.56,4.56,224800.0,2.9206,2.927,2.9206,2.9206,224800.0
2007-02-14 15:30:00,4.56,4.57,4.56,4.56,740000.0,2.9206,2.927,2.9206,2.9206,740000.0
2007-02-15 09:30:00,4.54,4.58,4.51,4.52,974400.0,2.9078,2.9334,2.8886,2.895,974400.0
2007-02-15 10:00:00,4.52,4.55,4.51,4.53,325600.0,2.895,2.9142,2.8886,2.9014,325600.0
2007-02-15 10:30:00,4.54,4.55,4.52,4.53,298400.0,2.9078,2.9142,2.895,2.9014,298400.0
2007-02-15 11:00:00,4.53,4.54,4.52,4.52,370400.0,2.9014,2.9078,2.895,2.895,370400.0
2007-02-15 11:30:00,4.53,4.55,4.52,4.54,385600.0,2.9014,2.9142,2.895,2.9078,385600.0
2007-02-15 12:00:00,4.54,4.56,4.53,4.54,764800.0,2.9078,2.9206,2.9014,2.9078,764800.0
2007-02-15 12:30:00,4.55,4.57,4.54,4.57,304800.0,2.9142,2.927,2.9078,2.927,304800.0
2007-02-15 13:00:00,4.57,4.57,4.55,4.55,644000.0,2.927,2.927,2.9142,2.9142,644000.0
2007-02-15 13:30:00,4.55,4.57,4.55,4.56,550400.0,2.9142,2.927,2.9142,2.9206,550400.0
2007-02-15 14:00:00,4.56,4.57,4.56,4.56,509600.0,2.9206,2.927,2.9206,2.9206,509600.0
2007-02-15 14:30:00,4.56,4.57,4.56,4.57,445600.0,2.9206,2.927,2.9206,2.927,445600.0
2007-02-15 15:00:00,4.57,4.57,4.55,4.55,530400.0,2.927,2.927,2.9142,2.9142,530400.0
2007-02-15 15:30:00,4.56,4.56,4.55,4.56,1050400.0,2.9206,2.9206,2.9142,2.9206,1050400.0
2007-02-16 09:30:00,4.56,4.57,4.52,4.52,1932000.0,2.9206,2.927,2.895,2.895,1932000.0
2007-02-16 10:00:00,4.52,4.53,4.51,4.52,404800.0,2.895,2.9014,2.8886,2.895,404800.0
2007-02-16 10:30:00,4.52,4.53,4.51,4.53,316000.0,2.895,2.9014,2.8886,2.9014,316000.0
2007-02-16 11:00:00,4.53,4.56,4.53,4.56,645600.0,2.9014,2.9206,2.9014,2.9206,645600.0
2007-02-16 11:30:00,4.56,4.57,4.56,4.57,483200.0,2.9206,2.927,2.9206,2.927,483200.0
2007-02-16 12:00:00,4.56,4.58,4.56,4.57,665600.0,2.9206,2.9334,2.9206,2.927,665600.0
2007-02-16 12:30:00,4.57,4.58,4.56,4.57,527200.0,2.927,2.9334,2.9206,2.927,527200.0
2007-02-16 13:00:00,4.57,4.59,4.57,4.59,518400.0,2.927,2.9398,2.927,2.9398,518400.0
2007-02-16 13:30:00,4.59,4.59,4.57,4.57,567200.0,2.9398,2.9398,2.927,2.927,567200.0
2007-02-16 14:00:00,4.57,4.58,4.57,4.57,334400.0,2.927,2.9334,2.927,2.927,334400.0
2007-02-16 14:30:00,4.57,4.58,4.56,4.57,295200.0,2.927,2.9334,2.9206,2.927,295200.0
2007-02-16 15:00:00,4.57,4.59,4.57,4.59,484000.0,2.927,2.9398,2.927,2.9398,484000.0
2007-02-16 15:30:00,4.59,4.6,4.59,4.59,980800.0,2.9398,2.9463,2.9398,2.9398,980800.0
2007-02-20 09:30:00,4.6,4.6,4.55,4.56,548800.0,2.9463,2.9463,2.9142,2.9206,548800.0
2007-02-20 10:00:00,4.56,4.57,4.53,4.57,364800.0,2.9206,2.927,2.9014,2.927,364800.0
2007-02-20 10:30:00,4.57,4.59,4.56,4.59,532000.0,2.927,2.9398,2.9206,2.9398,532000.0
2007-02-20 11:00:00,4.59,4.62,4.58,4.62,725600.0,2.9398,2.9591,2.9334,2.9591,725600.0
2007-02-20 11:30:00,4.63,4.63,4.61,4.62,380800.0,2.9655,2.9655,2.9527,2.9591,380800.0
2007-02-20 12:00:00,4.62,4.63,4.62,4.63,408800.0,2.9591,2.9655,2.9591,2.9655,408800.0
2007-02-20 12:30:00,4.63,4.63,4.63,4.63,223200.0,2.9655,2.9655,2.9655,2.9655,223200.0
2007-02-20 13:00:00,4.63,4.64,4.62,4.62,390400.0,2.9655,2.9719,2.9591,2.9591,390400.0
2007-02-20 13:30:00,4.62,4.64,4.62,4.64,247200.0,2.9591,2.9719,2.9591,2.9719,247200.0
2007-02-20 14:00:00,4.64,4.65,4.63,4.65,347200.0,2.9719,2.9783,2.9655,2.9783,347200.0
2007-02-20 14:30:00,4.65,4.67,4.64,4.66,619200.0,2.9783,2.9911,2.9719,2.9847,619200.0
2007-02-20 15:00:00,4.66,4.67,4.66,4.67,723200.0,2.9847,2.9911,2.9847,2.9911,723200.0
2007-02-20 15:30:00,4.67,4.67,4.66,4.66,982400.0,2.9911,2.9911,2.9847,2.9847,982400.0
2007-02-21 09:30:00,4.66,4.7,4.64,4.69,1252800.0,2.9847,3.0103,2.9719,3.0039,1252800.0
2007-02-21 10:00:00,4.69,4.71,4.68,4.7,846400.0,3.0039,3.0167,2.9975,3.0103,846400.0
2007-02-21 10:30:00,4.7,4.7,4.67,4.69,1095200.0,3.0103,3.0103,2.9911,3.0039,1095200.0
2007-02-21 11:00:00,4.69,4.71,4.68,4.7,951200.0,3.0039,3.0167,2.9975,3.0103,951200.0
2007-02-21 11:30:00,4.7,4.72,4.7,4.72,697600.0,3.0103,3.0231,3.0103,3.0231,697600.0
2007-02-21 12:00:00,4.72,4.73,4.68,4.7,457600.0,3.0231,3.0295,2.9975,3.0103,457600.0
2007-02-21 12:30:00,4.7,4.7,4.68,4.7,404000.0,3.0103,3.0103,2.9975,3.0103,404000.0
2007-02-21 13:00:00,4.7,4.71,4.7,4.71,342400.0,3.0103,3.0167,3.0103,3.0167,342400.0
2007-02-21 13:30:00,4.71,4.71,4.68,4.68,369600.0,3.0167,3.0167,2.9975,2.9975,369600.0
2007-02-21 14:00:00,4.68,4.69,4.68,4.69,812000.0,2.9975,3.0039,2.9975,3.0039,812000.0
2007-02-21 14:30:00,4.69,4.7,4.68,4.7,371200.0,3.0039,3.0103,2.9975,3.0103,371200.0
2007-02-21 15:00:00,4.7,4.7,4.69,4.69,420800.0,3.0103,3.0103,3.0039,3.0039,420800.0
2007-02-21 15:30:00,4.69,4.71,4.69,4.71,751200.0,3.0039,3.0167,3.0039,3.0167,751200.0
2007-02-22 09:30:00,4.73,4.73,4.66,4.69,641600.0,3.0465,3.0465,3.0014,3.0207,641600.0
2007-02-22 10:00:00,4.69,4.7,4.67,4.67,373600.0,3.0207,3.0272,3.0079,3.0079,373600.0
2007-02-22 10:30:00,4.67,4.67,4.65,4.66,640800.0,3.0079,3.0079,2.995,3.0014,640800.0
2007-02-22 11:00:00,4.67,4.67,4.63,4.65,606400.0,3.0079,3.0079,2.9821,2.995,606400.0
2007-02-22 11:30:00,4.64,4.68,4.63,4.65,581600.0,2.9885,3.0143,2.9821,2.995,581600.0
2007-02-22 12:00:00,4.65,4.65,4.64,4.64,204800.0,2.995,2.995,2.9885,2.9885,204800.0
2007-02-22 12:30:00,4.65,4.66,4.65,4.65,380000.0,2.995,3.0014,2.995,2.995,380000.0
2007-02-22 13:00:00,4.65,4.65,4.63,4.65,395200.0,2.995,2.995,2.9821,2.995,395200.0
2007-02-22 13:30:00,4.64,4.66,4.64,4.66,289600.0,2.9885,3.0014,2.9885,3.0014,289600.0
2007-02-22 14:00:00,4.66,4.66,4.65,4.66,437600.0,3.0014,3.0014,2.995,3.0014,437600.0
2007-02-22 14:30:00,4.66,4.66,4.64,4.64,483200.0,3.0014,3.0014,2.9885,2.9885,483200.0
2007-02-22 15:00:00,4.64,4.67,4.64,4.67,309600.0,2.9885,3.0079,2.9885,3.0079,309600.0
2007-02-22 15:30:00,4.67,4.69,4.67,4.68,954400.0,3.0079,3.0207,3.0079,3.0143,954400.0
2007-02-23 09:30:00,4.7,4.7,4.63,4.63,368000.0,3.0272,3.0272,2.9821,2.9821,368000.0
2007-02-23 10:00:00,4.64,4.64,4.61,4.61,627200.0,2.9885,2.9885,2.9692,2.9692,627200.0
2007-02-23 10:30:00,4.61,4.62,4.59,4.61,694400.0,2.9692,2.9757,2.9563,2.9692,694400.0
2007-02-23 11:00:00,4.61,4.64,4.61,4.64,652000.0,2.9692,2.9885,2.9692,2.9885,652000.0
2007-02-23 11:30:00,4.64,4.64,4.62,4.62,455200.0,2.9885,2.9885,2.9757,2.9757,455200.0
2007-02-23 12:00:00,4.62,4.62,4.61,4.62,355200.0,2.9757,2.9757,2.9692,2.9757,355200.0
2007-02-23 12:30:00,4.62,4.63,4.61,4.62,275200.0,2.9757,2.9821,2.9692,2.9757,275200.0
2007-02-23 13:00:00,4.62,4.63,4.61,4.63,312000.0,2.9757,2.9821,2.9692,2.9821,312000.0
2007-02-23 13:30:00,4.63,4.64,4.63,4.63,260000.0,2.9821,2.9885,2.9821,2.9821,260000.0
2007-02-23 14:00:00,4.63,4.63,4.62,4.62,364800.0,2.9821,2.9821,2.9757,2.9757,364800.0
2007-02-23 14:30:00,4.62,4.63,4.62,4.63,177600.0,2.9757,2.9821,2.9757,2.9821,177600.0
2007-02-23 15:00:00,4.63,4.66,4.63,4.66,486400.0,2.9821,3.0014,2.9821,3.0014,486400.0
2007-02-23 15:30:00,4.66,4.66,4.64,4.64,600000.0,3.0014,3.0014,2.9885,2.9885,600000.0
2007-02-26 09:30:00,4.68,4.69,4.63,4.63,472800.0,3.0143,3.0207,2.9821,2.9821,472800.0
2007-02-26 10:00:00,4.63,4.63,4.61,4.61,256000.0,2.9821,2.9821,2.9692,2.9692,256000.0
2007-02-26 10:30:00,4.61,4.63,4.61,4.63,236000.0,2.9692,2.9821,2.9692,2.9821,236000.0
2007-02-26 11:00:00,4.63,4.63,4.61,4.62,160800.0,2.9821,2.9821,2.9692,2.9757,160800.0
2007-02-26 11:30:00,4.62,4.63,4.61,4.63,313600.0,2.9757,2.9821,2.9692,2.9821,313600.0
2007-02-26 12:00:00,4.63,4.63,4.6,4.6,282400.0,2.9821,2.9821,2.9628,2.9628,282400.0
2007-02-26 12:30:00,4.61,4.61,4.59,4.59,204800.0,2.9692,2.9692,2.9563,2.9563,204800.0
2007-02-26 13:00:00,4.59,4.6,4.59,4.6,192000.0,2.9563,2.9628,2.9563,2.9628,192000.0
2007-02-26 13:30:00,4.6,4.6,4.6,4.6,339200.0,2.9628,2.9628,2.9628,2.9628,339200.0
2007-02-26 14:00:00,4.6,4.6,4.59,4.6,254400.0,2.9628,2.9628,2.9563,2.9628,254400.0
2007-02-26 14:30:00,4.6,4.6,4.58,4.59,492800.0,2.9628,2.9628,2.9499,2.9563,492800.0
2007-02-26 15:00:00,4.59,4.61,4.58,4.6,408000.0,2.9563,2.9692,2.9499,2.9628,408000.0
2007-02-26 15:30:00,4.6,4.63,4.59,4.62,1307200.0,2.9628,2.9821,2.9563,2.9757,1307200.0
2007-02-27 09:30:00,4.55,4.59,4.49,4.49,1385600.0,2.9306,2.9563,2.8919,2.8919,1385600.0
2007-02-27 10:00:00,4.49,4.51,4.49,4.51,425600.0,2.8919,2.9048,2.8919,2.9048,425600.0
2007-02-27 10:30:00,4.51,4.53,4.51,4.51,445600.0,2.9048,2.9177,2.9048,2.9048,445600.0
2007-02-27 11:00:00,4.51,4.53,4.51,4.51,344000.0,2.9048,2.9177,2.9048,2.9048,344000.0
2007-02-27 11:30:00,4.51,4.53,4.5,4.5,463200.0,2.9048,2.9177,2.8984,2.8984,463200.0
2007-02-27 12:00:00,4.5,4.51,4.49,4.51,610400.0,2.8984,2.9048,2.8919,2.9048,610400.0
2007-02-27 12:30:00,4.51,4.53,4.51,4.52,450400.0,2.9048,2.9177,2.9048,2.9112,450400.0
2007-02-27 13:00:00,4.52,4.53,4.51,4.51,456800.0,2.9112,2.9177,2.9048,2.9048,456800.0
2007-02-27 13:30:00,4.51,4.53,4.5,4.51,549600.0,2.9048,2.9177,2.8984,2.9048,549600.0
2007-02-27 14:00:00,4.51,4.52,4.48,4.48,920800.0,2.9048,2.9112,2.8855,2.8855,920800.0
2007-02-27 14:30:00,4.48,4.51,4.47,4.48,992800.0,2.8855,2.9048,2.879,2.8855,992800.0
2007-02-27 15:00:00,4.48,4.53,4.46,4.49,1214400.0,2.8855,2.9177,2.8726,2.8919,1214400.0
2007-02-27 15:30:00,4.49,4.51,4.46,4.46,970400.0,2.8919,2.9048,2.8726,2.8726,970400.0
2007-02-28 09:30:00,4.38,4.45,4.38,4.42,1836000.0,2.8211,2.8662,2.8211,2.8468,1836000.0
2007-02-28 10:00:00,4.42,4.43,4.38,4.42,1320800.0,2.8468,2.8533,2.8211,2.8468,1320800.0
2007-02-28 10:30:00,4.42,4.43,4.42,4.43,1818400.0,2.8468,2.8533,2.8468,2.8533,1818400.0
2007-02-28 11:00:00,4.43,4.45,4.42,4.43,1040000.0,2.8533,2.8662,2.8468,2.8533,1040000.0
2007-02-28 11:30:00,4.42,4.43,4.41,4.41,616000.0,2.8468,2.8533,2.8404,2.8404,616000.0
2007-02-28 12:00:00,4.41,4.45,4.41,4.43,648000.0,2.8404,2.8662,2.8404,2.8533,648000.0
2007-02-28 12:30:00,4.43,4.44,4.42,4.43,310400.0,2.8533,2.8597,2.8468,2.8533,310400.0
2007-02-28 13:00:00,4.42,4.45,4.41,4.44,400800.0,2.8468,2.8662,2.8404,2.8597,400800.0
2007-02-28 13:30:00,4.45,4.45,4.42,4.43,407200.0,2.8662,2.8662,2.8468,2.8533,407200.0
2007-02-28 14:00:00,4.43,4.44,4.42,4.43,538400.0,2.8533,2.8597,2.8468,2.8533,538400.0
2007-02-28 14:30:00,4.43,4.43,4.41,4.42,385600.0,2.8533,2.8533,2.8404,2.8468,385600.0
2007-02-28 15:00:00,4.42,4.45,4.42,4.43,668000.0,2.8468,2.8662,2.8468,2.8533,668000.0
2007-02-28 15:30:00,4.43,4.43,4.41,4.41,900800.0,2.8533,2.8533,2.8404,2.8404,900800.0
2007-03-01 09:30:00,4.39,4.4,4.28,4.34,2185600.0,2.8275,2.834,2.7567,2.7953,2185600.0
2007-03-01 10:00:00,4.34,4.42,4.34,4.38,1588800.0,2.7953,2.8468,2.7953,2.8211,1588800.0
2007-03-01 10:30:00,4.38,4.41,4.35,4.39,836000.0,2.8211,2.8404,2.8018,2.8275,836000.0
2007-03-01 11:00:00,4.39,4.41,4.36,4.38,763200.0,2.8275,2.8404,2.8082,2.8211,763200.0
2007-03-01 11:30:00,4.38,4.39,4.35,4.37,795200.0,2.8211,2.8275,2.8018,2.8146,795200.0
2007-03-01 12:00:00,4.38,4.38,4.34,4.35,691200.0,2.8211,2.8211,2.7953,2.8018,691200.0
2007-03-01 12:30:00,4.35,4.39,4.35,4.39,440000.0,2.8018,2.8275,2.8018,2.8275,440000.0
2007-03-01 13:00:00,4.39,4.4,4.37,4.38,348800.0,2.8275,2.834,2.8146,2.8211,348800.0
2007-03-01 13:30:00,4.38,4.41,4.37,4.41,399200.0,2.8211,2.8404,2.8146,2.8404,399200.0
2007-03-01 14:00:00,4.41,4.44,4.4,4.42,1108800.0,2.8404,2.8597,2.834,2.8468,1108800.0
2007-03-01 14:30:00,4.42,4.45,4.41,4.45,869600.0,2.8468,2.8662,2.8404,2.8662,869600.0
2007-03-01 15:00:00,4.45,4.45,4.41,4.42,1261600.0,2.8662,2.8662,2.8404,2.8468,1261600.0
2007-03-01 15:30:00,4.42,4.43,4.41,4.42,2264000.0,2.8468,2.8533,2.8404,2.8468,2264000.0
2007-03-02 09:30:00,4.4,4.46,4.37,4.38,1360800.0,2.834,2.8726,2.8146,2.8211,1360800.0
2007-03-02 10:00:00,4.38,4.4,4.37,4.39,740000.0,2.8211,2.834,2.8146,2.8275,740000.0
2007-03-02 10:30:00,4.39,4.4,4.38,4.39,497600.0,2.8275,2.834,2.8211,2.8275,497600.0
2007-03-02 11:00:00,4.39,4.4,4.38,4.38,576800.0,2.8275,2.834,2.8211,2.8211,576800.0
2007-03-02 11:30:00,4.38,4.38,4.37,4.38,494400.0,2.8211,2.8211,2.8146,2.8211,494400.0
2007-03-02 12:00:00,4.38,4.39,4.37,4.37,692000.0,2.8211,2.8275,2.8146,2.8146,692000.0
2007-03-02 12:30:00,4.37,4.39,4.37,4.38,941600.0,2.8146,2.8275,2.8146,2.8211,941600.0
2007-03-02 13:00:00,4.38,4.38,4.35,4.36,1261600.0,2.8211,2.8211,2.8018,2.8082,1261600.0
2007-03-02 13:30:00,4.36,4.36,4.34,4.35,674400.0,2.8082,2.8082,2.7953,2.8018,674400.0
2007-03-02 14:00:00,4.35,4.35,4.34,4.35,417600.0,2.8018,2.8018,2.7953,2.8018,417600.0
2007-03-02 14:30:00,4.35,4.38,4.35,4.35,427200.0,2.8018,2.8211,2.8018,2.8018,427200.0
2007-03-02 15:00:00,4.35,4.36,4.34,4.35,645600.0,2.8018,2.8082,2.7953,2.8018,645600.0
2007-03-02 15:30:00,4.35,4.36,4.34,4.34,1360800.0,2.8018,2.8082,2.7953,2.7953,1360800.0
2007-03-05 09:30:00,4.19,4.28,4.13,4.28,2998400.0,2.6987,2.7567,2.6601,2.7567,2998400.0
2007-03-05 10:00:00,4.28,4.31,4.25,4.29,1528000.0,2.7567,2.776,2.7373,2.7631,1528000.0
2007-03-05 10:30:00,4.29,4.31,4.27,4.29,1277600.0,2.7631,2.776,2.7502,2.7631,1277600.0
2007-03-05 11:00:00,4.28,4.32,4.28,4.31,1456800.0,2.7567,2.7824,2.7567,2.776,1456800.0
2007-03-05 11:30:00,4.31,4.32,4.29,4.29,652800.0,2.776,2.7824,2.7631,2.7631,652800.0
2007-03-05 12:00:00,4.29,4.29,4.28,4.28,658400.0,2.7631,2.7631,2.7567,2.7567,658400.0
2007-03-05 12:30:00,4.28,4.31,4.28,4.3,520000.0,2.7567,2.776,2.7567,2.7696,520000.0
2007-03-05 13:00:00,4.3,4.3,4.29,4.3,384000.0,2.7696,2.7696,2.7631,2.7696,384000.0
2007-03-05 13:30:00,4.3,4.32,4.29,4.31,838400.0,2.7696,2.7824,2.7631,2.776,838400.0
2007-03-05 14:00:00,4.31,4.32,4.29,4.31,913600.0,2.776,2.7824,2.7631,2.776,913600.0
2007-03-05 14:30:00,4.31,4.32,4.3,4.31,986400.0,2.776,2.7824,2.7696,2.776,986400.0
2007-03-05 15:00:00,4.31,4.31,4.29,4.3,1560800.0,2.776,2.776,2.7631,2.7696,1560800.0
2007-03-05 15:30:00,4.3,4.3,4.26,4.26,3104800.0,2.7696,2.7696,2.7438,2.7438,3104800.0
2007-03-06 09:30:00,4.27,4.28,4.25,4.26,2010400.0,2.7502,2.7567,2.7373,2.7438,2010400.0
2007-03-06 10:00:00,4.26,4.27,4.24,4.25,1433600.0,2.7438,2.7502,2.7309,2.7373,1433600.0
2007-03-06 10:30:00,4.25,4.26,4.24,4.24,1177600.0,2.7373,2.7438,2.7309,2.7309,1177600.0
2007-03-06 11:00:00,4.24,4.25,4.24,4.25,784000.0,2.7309,2.7373,2.7309,2.7373,784000.0
2007-03-06 11:30:00,4.25,4.26,4.25,4.26,895200.0,2.7373,2.7438,2.7373,2.7438,895200.0
2007-03-06 12:00:00,4.26,4.26,4.25,4.25,685600.0,2.7438,2.7438,2.7373,2.7373,685600.0
2007-03-06 12:30:00,4.25,4.26,4.25,4.25,834400.0,2.7373,2.7438,2.7373,2.7373,834400.0
2007-03-06 13:00:00,4.25,4.26,4.25,4.25,721600.0,2.7373,2.7438,2.7373,2.7373,721600.0
2007-03-06 13:30:00,4.25,4.26,4.25,4.25,781600.0,2.7373,2.7438,2.7373,2.7373,781600.0
2007-03-06 14:00:00,4.25,4.26,4.24,4.25,958400.0,2.7373,2.7438,2.7309,2.7373,958400.0
2007-03-06 14:30:00,4.25,4.26,4.25,4.26,642400.0,2.7373,2.7438,2.7373,2.7438,642400.0
2007-03-06 15:00:00,4.26,4.28,4.26,4.27,1948800.0,2.7438,2.7567,2.7438,2.7502,1948800.0
2007-03-06 15:30:00,4.27,4.27,4.25,4.25,1618400.0,2.7502,2.7502,2.7373,2.7373,1618400.0
2007-03-07 09:30:00,4.26,4.27,4.23,4.25,1138400.0,2.7438,2.7502,2.7245,2.7373,1138400.0
2007-03-07 10:00:00,4.25,4.27,4.25,4.25,776800.0,2.7373,2.7502,2.7373,2.7373,776800.0
2007-03-07 10:30:00,4.25,4.26,4.24,4.24,619200.0,2.7373,2.7438,2.7309,2.7309,619200.0
2007-03-07 11:00:00,4.24,4.26,4.24,4.26,716800.0,2.7309,2.7438,2.7309,2.7438,716800.0
2007-03-07 11:30:00,4.25,4.26,4.23,4.26,612800.0,2.7373,2.7438,2.7245,2.7438,612800.0
2007-03-07 12:00:00,4.26,4.28,4.25,4.28,617600.0,2.7438,2.7567,2.7373,2.7567,617600.0
2007-03-07 12:30:00,4.27,4.29,4.24,4.28,451200.0,2.7502,2.7631,2.7309,2.7567,451200.0
2007-03-07 13:00:00,4.28,4.3,4.27,4.29,297600.0,2.7567,2.7696,2.7502,2.7631,297600.0
2007-03-07 13:30:00,4.3,4.31,4.29,4.3,620000.0,2.7696,2.776,2.7631,2.7696,620000.0
2007-03-07 14:00:00,4.3,4.3,4.28,4.29,584000.0,2.7696,2.7696,2.7567,2.7631,584000.0
2007-03-07 14:30:00,4.29,4.3,4.29,4.3,572800.0,2.7631,2.7696,2.7631,2.7696,572800.0
2007-03-07 15:00:00,4.3,4.3,4.28,4.28,612800.0,2.7696,2.7696,2.7567,2.7567,612800.0
2007-03-07 15:30:00,4.28,4.29,4.28,4.28,1300000.0,2.7567,2.7631,2.7567,2.7567,1300000.0
2007-03-08 09:30:00,4.42,4.45,4.36,4.36,2026400.0,2.8468,2.8662,2.8082,2.8082,2026400.0
2007-03-08 10:00:00,4.36,4.39,4.35,4.39,1176800.0,2.8082,2.8275,2.8018,2.8275,1176800.0
2007-03-08 10:30:00,4.39,4.42,4.38,4.39,836800.0,2.8275,2.8468,2.8211,2.8275,836800.0
2007-03-08 11:00:00,4.39,4.44,4.39,4.43,1513600.0,2.8275,2.8597,2.8275,2.8533,1513600.0
2007-03-08 11:30:00,4.43,4.43,4.41,4.42,816800.0,2.8533,2.8533,2.8404,2.8468,816800.0
2007-03-08 12:00:00,4.42,4.43,4.42,4.43,563200.0,2.8468,2.8533,2.8468,2.8533,563200.0
2007-03-08 12:30:00,4.43,4.44,4.43,4.43,743200.0,2.8533,2.8597,2.8533,2.8533,743200.0
2007-03-08 13:00:00,4.43,4.44,4.43,4.44,469600.0,2.8533,2.8597,2.8533,2.8597,469600.0
2007-03-08 13:30:00,4.44,4.44,4.42,4.43,495200.0,2.8597,2.8597,2.8468,2.8533,495200.0
2007-03-08 14:00:00,4.43,4.43,4.41,4.41,712000.0,2.8533,2.8533,2.8404,2.8404,712000.0
2007-03-08 14:30:00,4.41,4.43,4.41,4.43,1208000.0,2.8404,2.8533,2.8404,2.8533,1208000.0
2007-03-08 15:00:00,4.43,4.43,4.42,4.43,864800.0,2.8533,2.8533,2.8468,2.8533,864800.0
2007-03-08 15:30:00,4.43,4.44,4.41,4.41,1321600.0,2.8533,2.8597,2.8404,2.8404,1321600.0
2007-03-09 09:30:00,4.45,4.49,4.43,4.47,1197600.0,2.8662,2.8919,2.8533,2.879,1197600.0
2007-03-09 10:00:00,4.47,4.48,4.46,4.48,1148000.0,2.879,2.8855,2.8726,2.8855,1148000.0
2007-03-09 10:30:00,4.48,4.48,4.46,4.46,660000.0,2.8855,2.8855,2.8726,2.8726,660000.0
2007-03-09 11:00:00,4.46,4.47,4.45,4.45,414400.0,2.8726,2.879,2.8662,2.8662,414400.0
2007-03-09 11:30:00,4.45,4.46,4.44,4.44,684800.0,2.8662,2.8726,2.8597,2.8597,684800.0
2007-03-09 12:00:00,4.44,4.45,4.43,4.44,697600.0,2.8597,2.8662,2.8533,2.8597,697600.0
2007-03-09 12:30:00,4.45,4.45,4.43,4.43,472000.0,2.8662,2.8662,2.8533,2.8533,472000.0
2007-03-09 13:00:00,4.43,4.45,4.43,4.44,379200.0,2.8533,2.8662,2.8533,2.8597,379200.0
2007-03-09 13:30:00,4.45,4.45,4.41,4.42,633600.0,2.8662,2.8662,2.8404,2.8468,633600.0
2007-03-09 14:00:00,4.42,4.42,4.41,4.41,468000.0,2.8468,2.8468,2.8404,2.8404,468000.0
2007-03-09 14:30:00,4.41,4.43,4.41,4.43,376800.0,2.8404,2.8533,2.8404,2.8533,376800.0
2007-03-09 15:00:00,4.43,4.44,4.42,4.44,402400.0,2.8533,2.8597,2.8468,2.8597,402400.0
2007-03-09 15:30:00,4.44,4.45,4.43,4.44,801600.0,2.8597,2.8662,2.8533,2.8597,801600.0
2007-03-12 09:30:00,4.45,4.48,4.42,4.42,628000.0,2.8662,2.8855,2.8468,2.8468,628000.0
2007-03-12 10:00:00,4.42,4.42,4.41,4.41,498400.0,2.8468,2.8468,2.8404,2.8404,498400.0
2007-03-12 10:30:00,4.4,4.41,4.38,4.39,693600.0,2.834,2.8404,2.8211,2.8275,693600.0
2007-03-12 11:00:00,4.39,4.39,4.36,4.36,756000.0,2.8275,2.8275,2.8082,2.8082,756000.0
2007-03-12 11:30:00,4.36,4.38,4.36,4.37,506400.0,2.8082,2.8211,2.8082,2.8146,506400.0
2007-03-12 12:00:00,4.37,4.39,4.36,4.38,816000.0,2.8146,2.8275,2.8082,2.8211,816000.0
2007-03-12 12:30:00,4.38,4.39,4.37,4.39,481600.0,2.8211,2.8275,2.8146,2.8275,481600.0
2007-03-12 13:00:00,4.39,4.39,4.37,4.37,466400.0,2.8275,2.8275,2.8146,2.8146,466400.0
2007-03-12 13:30:00,4.37,4.38,4.37,4.38,195200.0,2.8146,2.8211,2.8146,2.8211,195200.0
2007-03-12 14:00:00,4.38,4.41,4.37,4.4,576800.0,2.8211,2.8404,2.8146,2.834,576800.0
2007-03-12 14:30:00,4.4,4.41,4.39,4.39,626400.0,2.834,2.8404,2.8275,2.8275,626400.0
2007-03-12 15:00:00,4.39,4.4,4.39,4.39,763200.0,2.8275,2.834,2.8275,2.8275,763200.0
2007-03-12 15:30:00,4.39,4.39,4.38,4.39,1024000.0,2.8275,2.8275,2.8211,2.8275,1024000.0
2007-03-13 09:30:00,4.4,4.42,4.36,4.39,836000.0,2.834,2.8468,2.8082,2.8275,836000.0
2007-03-13 10:00:00,4.39,4.42,4.39,4.4,532000.0,2.8275,2.8468,2.8275,2.834,532000.0
2007-03-13 10:30:00,4.41,4.41,4.39,4.4,520800.0,2.8404,2.8404,2.8275,2.834,520800.0
2007-03-13 11:00:00,4.4,4.41,4.38,4.38,512800.0,2.834,2.8404,2.8211,2.8211,512800.0
2007-03-13 11:30:00,4.39,4.39,4.37,4.38,573600.0,2.8275,2.8275,2.8146,2.8211,573600.0
2007-03-13 12:00:00,4.38,4.39,4.34,4.34,952800.0,2.8211,2.8275,2.7953,2.7953,952800.0
2007-03-13 12:30:00,4.34,4.37,4.34,4.36,597600.0,2.7953,2.8146,2.7953,2.8082,597600.0
2007-03-13 13:00:00,4.36,4.37,4.34,4.34,605600.0,2.8082,2.8146,2.7953,2.7953,605600.0
2007-03-13 13:30:00,4.34,4.35,4.32,4.34,542400.0,2.7953,2.8018,2.7824,2.7953,542400.0
2007-03-13 14:00:00,4.34,4.34,4.3,4.32,800000.0,2.7953,2.7953,2.7696,2.7824,800000.0
2007-03-13 14:30:00,4.32,4.34,4.32,4.32,715200.0,2.7824,2.7953,2.7824,2.7824,715200.0
2007-03-13 15:00:00,4.31,4.34,4.3,4.33,884000.0,2.776,2.7953,2.7696,2.7889,884000.0
2007-03-13 15:30:00,4.33,4.33,4.31,4.31,1538400.0,2.7889,2.7889,2.776,2.776,1538400.0
2007-03-14 09:30:00,4.33,4.33,4.28,4.28,819200.0,2.7889,2.7889,2.7567,2.7567,819200.0
2007-03-14 10:00:00,4.28,4.3,4.26,4.29,635200.0,2.7567,2.7696,2.7438,2.7631,635200.0
2007-03-14 10:30:00,4.29,4.31,4.29,4.31,562400.0,2.7631,2.776,2.7631,2.776,562400.0
2007-03-14 11:00:00,4.31,4.31,4.27,4.28,405600.0,2.776,2.776,2.7502,2.7567,405600.0
2007-03-14 11:30:00,4.29,4.3,4.27,4.3,1050400.0,2.7631,2.7696,2.7502,2.7696,1050400.0
2007-03-14 12:00:00,4.3,4.3,4.26,4.29,1230400.0,2.7696,2.7696,2.7438,2.7631,1230400.0
2007-03-14 12:30:00,4.29,4.29,4.25,4.28,624000.0,2.7631,2.7631,2.7373,2.7567,624000.0
2007-03-14 13:00:00,4.28,4.33,4.25,4.32,680800.0,2.7567,2.7889,2.7373,2.7824,680800.0
2007-03-14 13:30:00,4.32,4.33,4.3,4.31,508800.0,2.7824,2.7889,2.7696,2.776,508800.0
2007-03-14 14:00:00,4.31,4.33,4.3,4.32,690400.0,2.776,2.7889,2.7696,2.7824,690400.0
2007-03-14 14:30:00,4.32,4.36,4.31,4.34,1168000.0,2.7824,2.8082,2.776,2.7953,1168000.0
2007-03-14 15:00:00,4.34,4.37,4.31,4.36,867200.0,2.7953,2.8146,2.776,2.8082,867200.0
2007-03-14 15:30:00,4.36,4.36,4.33,4.36,1017600.0,2.8082,2.8082,2.7889,2.8082,1017600.0
2007-03-15 09:30:00,4.37,4.4,4.36,4.39,713600.0,2.8146,2.834,2.8082,2.8275,713600.0
2007-03-15 10:00:00,4.39,4.39,4.36,4.39,358400.0,2.8275,2.8275,2.8082,2.8275,358400.0
2007-03-15 10:30:00,4.39,4.39,4.36,4.36,445600.0,2.8275,2.8275,2.8082,2.8082,445600.0
2007-03-15 11:00:00,4.37,4.4,4.36,4.37,623200.0,2.8146,2.834,2.8082,2.8146,623200.0
2007-03-15 11:30:00,4.37,4.38,4.37,4.37,394400.0,2.8146,2.8211,2.8146,2.8146,394400.0
2007-03-15 12:00:00,4.37,4.38,4.36,4.38,321600.0,2.8146,2.8211,2.8082,2.8211,321600.0
2007-03-15 12:30:00,4.38,4.39,4.38,4.39,293600.0,2.8211,2.8275,2.8211,2.8275,293600.0
2007-03-15 13:00:00,4.39,4.4,4.38,4.38,234400.0,2.8275,2.834,2.8211,2.8211,234400.0
2007-03-15 13:30:00,4.38,4.38,4.36,4.37,516000.0,2.8211,2.8211,2.8082,2.8146,516000.0
2007-03-15 14:00:00,4.37,4.37,4.36,4.36,360800.0,2.8146,2.8146,2.8082,2.8082,360800.0
2007-03-15 14:30:00,4.36,4.38,4.36,4.37,456000.0,2.8082,2.8211,2.8082,2.8146,456000.0
2007-03-15 15:00:00,4.37,4.38,4.37,4.37,801600.0,2.8146,2.8211,2.8146,2.8146,801600.0
2007-03-15 15:30:00,4.37,4.38,4.37,4.38,1121600.0,2.8146,2.8211,2.8146,2.8211,1121600.0
2007-03-16 09:30:00,4.36,4.38,4.34,4.36,5296800.0,2.8082,2.8211,2.7953,2.8082,5296800.0
2007-03-16 10:00:00,4.36,4.39,4.36,4.38,508800.0,2.8082,2.8275,2.8082,2.8211,508800.0
2007-03-16 10:30:00,4.39,4.39,4.36,4.37,422400.0,2.8275,2.8275,2.8082,2.8146,422400.0
2007-03-16 11:00:00,4.37,4.38,4.36,4.37,909600.0,2.8146,2.8211,2.8082,2.8146,909600.0
2007-03-16 11:30:00,4.37,4.4,4.36,4.39,1432000.0,2.8146,2.834,2.8082,2.8275,1432000.0
2007-03-16 12:00:00,4.39,4.39,4.38,4.38,424000.0,2.8275,2.8275,2.8211,2.8211,424000.0
2007-03-16 12:30:00,4.38,4.38,4.37,4.37,464000.0,2.8211,2.8211,2.8146,2.8146,464000.0
2007-03-16 13:00:00,4.37,4.38,4.37,4.38,422400.0,2.8146,2.8211,2.8146,2.8211,422400.0
2007-03-16 13:30:00,4.38,4.38,4.37,4.38,590400.0,2.8211,2.8211,2.8146,2.8211,590400.0
2007-03-16 14:00:00,4.38,4.38,4.36,4.37,379200.0,2.8211,2.8211,2.8082,2.8146,379200.0
2007-03-16 14:30:00,4.37,4.38,4.36,4.37,519200.0,2.8146,2.8211,2.8082,2.8146,519200.0
2007-03-16 15:00:00,4.37,4.38,4.36,4.38,715200.0,2.8146,2.8211,2.8082,2.8211,715200.0
2007-03-16 15:30:00,4.38,4.39,4.37,4.37,2225600.0,2.8211,2.8275,2.8146,2.8146,2225600.0
2007-03-19 09:30:00,4.39,4.46,4.39,4.44,998400.0,2.8275,2.8726,2.8275,2.8597,998400.0
2007-03-19 10:00:00,4.44,4.45,4.42,4.44,867200.0,2.8597,2.8662,2.8468,2.8597,867200.0
2007-03-19 10:30:00,4.44,4.46,4.43,4.45,1015200.0,2.8597,2.8726,2.8533,2.8662,1015200.0
2007-03-19 11:00:00,4.45,4.46,4.45,4.46,768800.0,2.8662,2.8726,2.8662,2.8726,768800.0
2007-03-19 11:30:00,4.46,4.48,4.45,4.48,584800.0,2.8726,2.8855,2.8662,2.8855,584800.0
2007-03-19 12:00:00,4.48,4.48,4.47,4.48,415200.0,2.8855,2.8855,2.879,2.8855,415200.0
2007-03-19 12:30:00,4.48,4.48,4.45,4.46,457600.0,2.8855,2.8855,2.8662,2.8726,457600.0
2007-03-19 13:00:00,4.45,4.45,4.44,4.44,880800.0,2.8662,2.8662,2.8597,2.8597,880800.0
2007-03-19 13:30:00,4.44,4.45,4.44,4.44,376800.0,2.8597,2.8662,2.8597,2.8597,376800.0
2007-03-19 14:00:00,4.44,4.44,4.43,4.43,440000.0,2.8597,2.8597,2.8533,2.8533,440000.0
2007-03-19 14:30:00,4.43,4.44,4.42,4.42,644800.0,2.8533,2.8597,2.8468,2.8468,644800.0
2007-03-19 15:00:00,4.42,4.42,4.4,4.4,688800.0,2.8468,2.8468,2.834,2.834,688800.0
2007-03-19 15:30:00,4.4,4.41,4.4,4.41,1356000.0,2.834,2.8404,2.834,2.8404,1356000.0
2007-03-20 09:30:00,4.43,4.43,4.39,4.42,625600.0,2.8533,2.8533,2.8275,2.8468,625600.0
2007-03-20 10:00:00,4.42,4.44,4.41,4.42,358400.0,2.8468,2.8597,2.8404,2.8468,358400.0
2007-03-20 10:30:00,4.42,4.43,4.41,4.42,483200.0,2.8468,2.8533,2.8404,2.8468,483200.0
2007-03-20 11:00:00,4.42,4.44,4.41,4.44,432800.0,2.8468,2.8597,2.8404,2.8597,432800.0
2007-03-20 11:30:00,4.44,4.45,4.43,4.45,348800.0,2.8597,2.8662,2.8533,2.8662,348800.0
2007-03-20 12:00:00,4.45,4.46,4.45,4.45,394400.0,2.8662,2.8726,2.8662,2.8662,394400.0
2007-03-20 12:30:00,4.45,4.46,4.44,4.46,384800.0,2.8662,2.8726,2.8597,2.8726,384800.0
2007-03-20 13:00:00,4.46,4.47,4.43,4.43,294400.0,2.8726,2.879,2.8533,2.8533,294400.0
2007-03-20 13:30:00,4.43,4.45,4.43,4.45,316000.0,2.8533,2.8662,2.8533,2.8662,316000.0
2007-03-20 14:00:00,4.45,4.46,4.44,4.45,533600.0,2.8662,2.8726,2.8597,2.8662,533600.0
2007-03-20 14:30:00,4.45,4.45,4.44,4.44,284000.0,2.8662,2.8662,2.8597,2.8597,284000.0
2007-03-20 15:00:00,4.44,4.45,4.44,4.44,665600.0,2.8597,2.8662,2.8597,2.8597,665600.0
2007-03-20 15:30:00,4.44,4.46,4.44,4.46,922400.0,2.8597,2.8726,2.8597,2.8726,922400.0
2007-03-21 09:30:00,4.48,4.49,4.39,4.4,1193600.0,2.8855,2.8919,2.8275,2.834,1193600.0
2007-03-21 10:00:00,4.4,4.4,4.38,4.39,842400.0,2.834,2.834,2.8211,2.8275,842400.0
2007-03-21 10:30:00,4.39,4.39,4.37,4.38,720800.0,2.8275,2.8275,2.8146,2.8211,720800.0
2007-03-21 11:00:00,4.38,4.4,4.38,4.4,504000.0,2.8211,2.834,2.8211,2.834,504000.0
2007-03-21 11:30:00,4.4,4.4,4.39,4.4,1152000.0,2.834,2.834,2.8275,2.834,1152000.0
2007-03-21 12:00:00,4.4,4.4,4.4,4.4,268800.0,2.834,2.834,2.834,2.834,268800.0
2007-03-21 12:30:00,4.4,4.4,4.4,4.4,400800.0,2.834,2.834,2.834,2.834,400800.0
2007-03-21 13:00:00,4.4,4.4,4.4,4.4,348800.0,2.834,2.834,2.834,2.834,348800.0
2007-03-21 13:30:00,4.4,4.4,4.39,4.39,1025600.0,2.834,2.834,2.8275,2.8275,1025600.0
2007-03-21 14:00:00,4.39,4.44,4.38,4.43,1730400.0,2.8275,2.8597,2.8211,2.8533,1730400.0
2007-03-21 14:30:00,4.43,4.48,4.42,4.47,1061600.0,2.8533,2.8855,2.8468,2.879,1061600.0
2007-03-21 15:00:00,4.47,4.48,4.45,4.46,1495200.0,2.879,2.8855,2.8662,2.8726,1495200.0
2007-03-21 15:30:00,4.46,4.5,4.46,4.5,2051200.0,2.8726,2.8984,2.8726,2.8984,2051200.0
2007-03-22 09:30:00,4.5,4.5,4.46,4.47,1062400.0,2.8984,2.8984,2.8726,2.879,1062400.0
2007-03-22 10:00:00,4.47,4.47,4.45,4.45,747200.0,2.879,2.879,2.8662,2.8662,747200.0
2007-03-22 10:30:00,4.45,4.47,4.44,4.46,416000.0,2.8662,2.879,2.8597,2.8726,416000.0
2007-03-22 11:00:00,4.46,4.48,4.45,4.47,352000.0,2.8726,2.8855,2.8662,2.879,352000.0
2007-03-22 11:30:00,4.47,4.48,4.46,4.48,330400.0,2.879,2.8855,2.8726,2.8855,330400.0
2007-03-22 12:00:00,4.48,4.48,4.47,4.47,364000.0,2.8855,2.8855,2.879,2.879,364000.0
2007-03-22 12:30:00,4.48,4.48,4.46,4.47,432000.0,2.8855,2.8855,2.8726,2.879,432000.0
2007-03-22 13:00:00,4.47,4.48,4.47,4.47,277600.0,2.879,2.8855,2.879,2.879,277600.0
2007-03-22 13:30:00,4.47,4.47,4.46,4.47,632800.0,2.879,2.879,2.8726,2.879,632800.0
2007-03-22 14:00:00,4.47,4.48,4.46,4.48,1166400.0,2.879,2.8855,2.8726,2.8855,1166400.0
2007-03-22 14:30:00,4.48,4.48,4.47,4.48,612000.0,2.8855,2.8855,2.879,2.8855,612000.0
2007-03-22 15:00:00,4.48,4.48,4.47,4.48,528000.0,2.8855,2.8855,2.879,2.8855,528000.0
2007-03-22 15:30:00,4.47,4.48,4.47,4.47,860000.0,2.879,2.8855,2.879,2.879,860000.0
2007-03-23 09:30:00,4.49,4.52,4.48,4.49,680000.0,2.8919,2.9112,2.8855,2.8919,680000.0
2007-03-23 10:00:00,4.49,4.5,4.48,4.5,934400.0,2.8919,2.8984,2.8855,2.8984,934400.0
2007-03-23 10:30:00,4.5,4.53,4.49,4.53,1044000.0,2.8984,2.9177,2.8919,2.9177,1044000.0
2007-03-23 11:00:00,4.53,4.54,4.53,4.54,422400.0,2.9177,2.9241,2.9177,2.9241,422400.0
2007-03-23 11:30:00,4.54,4.54,4.52,4.53,471200.0,2.9241,2.9241,2.9112,2.9177,471200.0
2007-03-23 12:00:00,4.53,4.53,4.52,4.53,221600.0,2.9177,2.9177,2.9112,2.9177,221600.0
2007-03-23 12:30:00,4.53,4.55,4.53,4.55,520000.0,2.9177,2.9306,2.9177,2.9306,520000.0
2007-03-23 13:00:00,4.55,4.55,4.53,4.54,226400.0,2.9306,2.9306,2.9177,2.9241,226400.0
2007-03-23 13:30:00,4.54,4.55,4.54,4.55,328000.0,2.9241,2.9306,2.9241,2.9306,328000.0
2007-03-23 14:00:00,4.55,4.55,4.53,4.54,347200.0,2.9306,2.9306,2.9177,2.9241,347200.0
2007-03-23 14:30:00,4.54,4.55,4.54,4.54,384800.0,2.9241,2.9306,2.9241,2.9241,384800.0
2007-03-23 15:00:00,4.54,4.55,4.54,4.54,459200.0,2.9241,2.9306,2.9241,2.9241,459200.0
2007-03-23 15:30:00,4.55,4.55,4.53,4.53,1047200.0,2.9306,2.9306,2.9177,2.9177,1047200.0
2007-03-26 09:30:00,4.55,4.56,4.51,4.53,359200.0,2.9306,2.937,2.9048,2.9177,359200.0
2007-03-26 10:00:00,4.52,4.52,4.44,4.44,1038400.0,2.9112,2.9112,2.8597,2.8597,1038400.0
2007-03-26 10:30:00,4.44,4.46,4.44,4.44,457600.0,2.8597,2.8726,2.8597,2.8597,457600.0
2007-03-26 11:00:00,4.44,4.45,4.43,4.45,436800.0,2.8597,2.8662,2.8533,2.8662,436800.0
2007-03-26 11:30:00,4.45,4.46,4.44,4.44,327200.0,2.8662,2.8726,2.8597,2.8597,327200.0
2007-03-26 12:00:00,4.44,4.45,4.44,4.45,276000.0,2.8597,2.8662,2.8597,2.8662,276000.0
2007-03-26 12:30:00,4.45,4.47,4.45,4.45,376800.0,2.8662,2.879,2.8662,2.8662,376800.0
2007-03-26 13:00:00,4.45,4.45,4.44,4.44,224800.0,2.8662,2.8662,2.8597,2.8597,224800.0
2007-03-26 13:30:00,4.44,4.46,4.44,4.44,480800.0,2.8597,2.8726,2.8597,2.8597,480800.0
2007-03-26 14:00:00,4.44,4.46,4.44,4.45,438400.0,2.8597,2.8726,2.8597,2.8662,438400.0
2007-03-26 14:30:00,4.45,4.45,4.44,4.45,440800.0,2.8662,2.8662,2.8597,2.8662,440800.0
2007-03-26 15:00:00,4.45,4.46,4.43,4.43,1130400.0,2.8662,2.8726,2.8533,2.8533,1130400.0
2007-03-26 15:30:00,4.43,4.45,4.43,4.45,1640000.0,2.8533,2.8662,2.8533,2.8662,1640000.0
2007-03-27 09:30:00,4.42,4.42,4.39,4.39,512000.0,2.8468,2.8468,2.8275,2.8275,512000.0
2007-03-27 10:00:00,4.39,4.41,4.38,4.39,553600.0,2.8275,2.8404,2.8211,2.8275,553600.0
2007-03-27 10:30:00,4.39,4.39,4.37,4.38,636800.0,2.8275,2.8275,2.8146,2.8211,636800.0
2007-03-27 11:00:00,4.38,4.39,4.37,4.37,705600.0,2.8211,2.8275,2.8146,2.8146,705600.0
2007-03-27 11:30:00,4.37,4.38,4.37,4.38,741600.0,2.8146,2.8211,2.8146,2.8211,741600.0
2007-03-27 12:00:00,4.38,4.38,4.37,4.38,385600.0,2.8211,2.8211,2.8146,2.8211,385600.0
2007-03-27 12:30:00,4.38,4.38,4.38,4.38,353600.0,2.8211,2.8211,2.8211,2.8211,353600.0
2007-03-27 13:00:00,4.38,4.38,4.37,4.37,446400.0,2.8211,2.8211,2.8146,2.8146,446400.0
2007-03-27 13:30:00,4.37,4.38,4.37,4.38,371200.0,2.8146,2.8211,2.8146,2.8211,371200.0
2007-03-27 14:00:00,4.37,4.38,4.36,4.36,540800.0,2.8146,2.8211,2.8082,2.8082,540800.0
2007-03-27 14:30:00,4.36,4.38,4.36,4.38,367200.0,2.8082,2.8211,2.8082,2.8211,367200.0
2007-03-27 15:00:00,4.38,4.38,4.37,4.37,726400.0,2.8211,2.8211,2.8146,2.8146,726400.0
2007-03-27 15:30:00,4.37,4.38,4.36,4.37,1064800.0,2.8146,2.8211,2.8082,2.8146,1064800.0
2007-03-28 09:30:00,4.36,4.37,4.34,4.36,745600.0,2.8082,2.8146,2.7953,2.8082,745600.0
2007-03-28 10:00:00,4.36,4.36,4.35,4.36,317600.0,2.8082,2.8082,2.8018,2.8082,317600.0
2007-03-28 10:30:00,4.36,4.36,4.31,4.34,688800.0,2.8082,2.8082,2.776,2.7953,688800.0
2007-03-28 11:00:00,4.34,4.36,4.33,4.35,481600.0,2.7953,2.8082,2.7889,2.8018,481600.0
2007-03-28 11:30:00,4.35,4.35,4.34,4.35,197600.0,2.8018,2.8018,2.7953,2.8018,197600.0
2007-03-28 12:00:00,4.35,4.39,4.35,4.38,442400.0,2.8018,2.8275,2.8018,2.8211,442400.0
2007-03-28 12:30:00,4.38,4.39,4.38,4.38,364000.0,2.8211,2.8275,2.8211,2.8211,364000.0
2007-03-28 13:00:00,4.38,4.38,4.37,4.37,291200.0,2.8211,2.8211,2.8146,2.8146,291200.0
2007-03-28 13:30:00,4.38,4.38,4.37,4.37,305600.0,2.8211,2.8211,2.8146,2.8146,305600.0
2007-03-28 14:00:00,4.37,4.38,4.34,4.35,872800.0,2.8146,2.8211,2.7953,2.8018,872800.0
2007-03-28 14:30:00,4.35,4.36,4.35,4.36,624000.0,2.8018,2.8082,2.8018,2.8082,624000.0
2007-03-28 15:00:00,4.36,4.39,4.36,4.39,796000.0,2.8082,2.8275,2.8082,2.8275,796000.0
2007-03-28 15:30:00,4.39,4.39,4.36,4.36,1057600.0,2.8275,2.8275,2.8082,2.8082,1057600.0
2007-03-29 09:30:00,4.39,4.4,4.35,4.36,570400.0,2.8275,2.834,2.8018,2.8082,570400.0
2007-03-29 10:00:00,4.36,4.37,4.35,4.37,693600.0,2.8082,2.8146,2.8018,2.8146,693600.0
2007-03-29 10:30:00,4.37,4.37,4.35,4.36,637600.0,2.8146,2.8146,2.8018,2.8082,637600.0
2007-03-29 11:00:00,4.36,4.36,4.33,4.34,484000.0,2.8082,2.8082,2.7889,2.7953,484000.0
2007-03-29 11:30:00,4.34,4.35,4.33,4.34,665600.0,2.7953,2.8018,2.7889,2.7953,665600.0
2007-03-29 12:00:00,4.34,4.35,4.33,4.34,297600.0,2.7953,2.8018,2.7889,2.7953,297600.0
2007-03-29 12:30:00,4.34,4.35,4.33,4.34,247200.0,2.7953,2.8018,2.7889,2.7953,247200.0
2007-03-29 13:00:00,4.34,4.34,4.33,4.34,289600.0,2.7953,2.7953,2.7889,2.7953,289600.0
2007-03-29 13:30:00,4.34,4.34,4.32,4.32,247200.0,2.7953,2.7953,2.7824,2.7824,247200.0
2007-03-29 14:00:00,4.32,4.33,4.31,4.32,385600.0,2.7824,2.7889,2.776,2.7824,385600.0
2007-03-29 14:30:00,4.32,4.34,4.32,4.33,721600.0,2.7824,2.7953,2.7824,2.7889,721600.0
2007-03-29 15:00:00,4.33,4.34,4.31,4.34,480000.0,2.7889,2.7953,2.776,2.7953,480000.0
2007-03-29 15:30:00,4.34,4.35,4.33,4.35,913600.0,2.7953,2.8018,2.7889,2.8018,913600.0
2007-03-30 09:30:00,4.33,4.38,4.32,4.36,980000.0,2.7889,2.8211,2.7824,2.8082,980000.0
2007-03-30 10:00:00,4.36,4.37,4.34,4.35,437600.0,2.8082,2.8146,2.7953,2.8018,437600.0
2007-03-30 10:30:00,4.35,4.39,4.34,4.38,930400.0,2.8018,2.8275,2.7953,2.8211,930400.0
2007-03-30 11:00:00,4.38,4.39,4.38,4.38,384000.0,2.8211,2.8275,2.8211,2.8211,384000.0
2007-03-30 11:30:00,4.38,4.38,4.34,4.36,659200.0,2.8211,2.8211,2.7953,2.8082,659200.0
2007-03-30 12:00:00,4.36,4.38,4.35,4.36,237600.0,2.8082,2.8211,2.8018,2.8082,237600.0
2007-03-30 12:30:00,4.36,4.38,4.36,4.36,306400.0,2.8082,2.8211,2.8082,2.8082,306400.0
2007-03-30 13:00:00,4.37,4.38,4.36,4.38,337600.0,2.8146,2.8211,2.8082,2.8211,337600.0
2007-03-30 13:30:00,4.38,4.39,4.38,4.38,409600.0,2.8211,2.8275,2.8211,2.8211,409600.0
2007-03-30 14:00:00,4.38,4.38,4.37,4.38,490400.0,2.8211,2.8211,2.8146,2.8211,490400.0
2007-03-30 14:30:00,4.38,4.39,4.38,4.38,711200.0,2.8211,2.8275,2.8211,2.8211,711200.0
2007-03-30 15:00:00,4.38,4.39,4.38,4.39,396000.0,2.8211,2.8275,2.8211,2.8275,396000.0
2007-03-30 15:30:00,4.39,4.39,4.38,4.39,980000.0,2.8275,2.8275,2.8211,2.8275,980000.0
2007-04-02 09:30:00,4.38,4.4,4.35,4.36,688000.0,2.8211,2.834,2.8018,2.8082,688000.0
2007-04-02 10:00:00,4.36,4.38,4.32,4.33,1041600.0,2.8082,2.8211,2.7824,2.7889,1041600.0
2007-04-02 10:30:00,4.33,4.35,4.33,4.34,734400.0,2.7889,2.8018,2.7889,2.7953,734400.0
2007-04-02 11:00:00,4.34,4.34,4.32,4.32,435200.0,2.7953,2.7953,2.7824,2.7824,435200.0
2007-04-02 11:30:00,4.32,4.33,4.31,4.32,648800.0,2.7824,2.7889,2.776,2.7824,648800.0
2007-04-02 12:00:00,4.32,4.33,4.31,4.33,423200.0,2.7824,2.7889,2.776,2.7889,423200.0
2007-04-02 12:30:00,4.33,4.33,4.31,4.32,291200.0,2.7889,2.7889,2.776,2.7824,291200.0
2007-04-02 13:00:00,4.32,4.32,4.31,4.31,453600.0,2.7824,2.7824,2.776,2.776,453600.0
2007-04-02 13:30:00,4.31,4.32,4.31,4.31,439200.0,2.776,2.7824,2.776,2.776,439200.0
2007-04-02 14:00:00,4.31,4.32,4.3,4.31,1032800.0,2.776,2.7824,2.7696,2.776,1032800.0
2007-04-02 14:30:00,4.32,4.33,4.32,4.32,657600.0,2.7824,2.7889,2.7824,2.7824,657600.0
2007-04-02 15:00:00,4.32,4.34,4.31,4.33,592000.0,2.7824,2.7953,2.776,2.7889,592000.0
2007-04-02 15:30:00,4.33,4.35,4.33,4.35,872800.0,2.7889,2.8018,2.7889,2.8018,872800.0
2007-04-03 09:30:00,4.35,4.39,4.34,4.37,806400.0,2.8018,2.8275,2.7953,2.8146,806400.0
2007-04-03 10:00:00,4.37,4.42,4.37,4.42,844800.0,2.8146,2.8468,2.8146,2.8468,844800.0
2007-04-03 10:30:00,4.4,4.42,4.39,4.39,790400.0,2.834,2.8468,2.8275,2.8275,790400.0
2007-04-03 11:00:00,4.39,4.4,4.39,4.39,406400.0,2.8275,2.834,2.8275,2.8275,406400.0
2007-04-03 11:30:00,4.39,4.41,4.39,4.41,494400.0,2.8275,2.8404,2.8275,2.8404,494400.0
2007-04-03 12:00:00,4.4,4.41,4.4,4.41,277600.0,2.834,2.8404,2.834,2.8404,277600.0
2007-04-03 12:30:00,4.41,4.41,4.41,4.41,377600.0,2.8404,2.8404,2.8404,2.8404,377600.0
2007-04-03 13:00:00,4.41,4.42,4.41,4.42,302400.0,2.8404,2.8468,2.8404,2.8468,302400.0
2007-04-03 13:30:00,4.42,4.42,4.41,4.41,619200.0,2.8468,2.8468,2.8404,2.8404,619200.0
2007-04-03 14:00:00,4.41,4.42,4.4,4.41,1531200.0,2.8404,2.8468,2.834,2.8404,1531200.0
2007-04-03 14:30:00,4.41,4.42,4.41,4.42,764800.0,2.8404,2.8468,2.8404,2.8468,764800.0
2007-04-03 15:00:00,4.42,4.43,4.41,4.42,720000.0,2.8468,2.8533,2.8404,2.8468,720000.0
2007-04-03 15:30:00,4.42,4.42,4.41,4.41,1124000.0,2.8468,2.8468,2.8404,2.8404,1124000.0
2007-04-04 09:30:00,4.4,4.43,4.39,4.39,698400.0,2.834,2.8533,2.8275,2.8275,698400.0
2007-04-04 10:00:00,4.39,4.4,4.38,4.38,1051200.0,2.8275,2.834,2.8211,2.8211,1051200.0
2007-04-04 10:30:00,4.38,4.39,4.38,4.39,452000.0,2.8211,2.8275,2.8211,2.8275,452000.0
2007-04-04 11:00:00,4.39,4.41,4.39,4.41,581600.0,2.8275,2.8404,2.8275,2.8404,581600.0
2007-04-04 11:30:00,4.41,4.43,4.41,4.43,514400.0,2.8404,2.8533,2.8404,2.8533,514400.0
2007-04-04 12:00:00,4.43,4.44,4.43,4.44,583200.0,2.8533,2.8597,2.8533,2.8597,583200.0
2007-04-04 12:30:00,4.43,4.44,4.43,4.44,506400.0,2.8533,2.8597,2.8533,2.8597,506400.0
2007-04-04 13:00:00,4.44,4.44,4.42,4.43,326400.0,2.8597,2.8597,2.8468,2.8533,326400.0
2007-04-04 13:30:00,4.42,4.43,4.42,4.42,276000.0,2.8468,2.8533,2.8468,2.8468,276000.0
2007-04-04 14:00:00,4.43,4.43,4.42,4.42,485600.0,2.8533,2.8533,2.8468,2.8468,485600.0
2007-04-04 14:30:00,4.42,4.42,4.42,4.42,257600.0,2.8468,2.8468,2.8468,2.8468,257600.0
2007-04-04 15:00:00,4.42,4.43,4.42,4.43,717600.0,2.8468,2.8533,2.8468,2.8533,717600.0
2007-04-04 15:30:00,4.43,4.44,4.42,4.44,727200.0,2.8533,2.8597,2.8468,2.8597,727200.0
2007-04-05 09:30:00,4.42,4.48,4.41,4.45,748800.0,2.8468,2.8855,2.8404,2.8662,748800.0
2007-04-05 10:00:00,4.45,4.45,4.43,4.45,440000.0,2.8662,2.8662,2.8533,2.8662,440000.0
2007-04-05 10:30:00,4.45,4.46,4.45,4.46,373600.0,2.8662,2.8726,2.8662,2.8726,373600.0
2007-04-05 11:00:00,4.45,4.46,4.45,4.45,404000.0,2.8662,2.8726,2.8662,2.8662,404000.0
2007-04-05 11:30:00,4.45,4.46,4.44,4.46,617600.0,2.8662,2.8726,2.8597,2.8726,617600.0
2007-04-05 12:00:00,4.46,4.47,4.46,4.47,343200.0,2.8726,2.879,2.8726,2.879,343200.0
2007-04-05 12:30:00,4.47,4.47,4.46,4.46,436000.0,2.879,2.879,2.8726,2.8726,436000.0
2007-04-05 13:00:00,4.46,4.46,4.46,4.46,308000.0,2.8726,2.8726,2.8726,2.8726,308000.0
2007-04-05 13:30:00,4.46,4.46,4.46,4.46,280000.0,2.8726,2.8726,2.8726,2.8726,280000.0
2007-04-05 14:00:00,4.46,4.46,4.45,4.45,376800.0,2.8726,2.8726,2.8662,2.8662,376800.0
2007-04-05 14:30:00,4.46,4.46,4.45,4.46,363200.0,2.8726,2.8726,2.8662,2.8726,363200.0
2007-04-05 15:00:00,4.46,4.46,4.46,4.46,452800.0,2.8726,2.8726,2.8726,2.8726,452800.0
2007-04-05 15:30:00,4.46,4.46,4.44,4.45,856000.0,2.8726,2.8726,2.8597,2.8662,856000.0
2007-04-09 09:30:00,4.48,4.48,4.45,4.47,806400.0,2.8855,2.8855,2.8662,2.879,806400.0
2007-04-09 10:00:00,4.47,4.47,4.43,4.46,748800.0,2.879,2.879,2.8533,2.8726,748800.0
2007-04-09 10:30:00,4.46,4.46,4.44,4.45,269600.0,2.8726,2.8726,2.8597,2.8662,269600.0
2007-04-09 11:00:00,4.46,4.47,4.45,4.46,269600.0,2.8726,2.879,2.8662,2.8726,269600.0
2007-04-09 11:30:00,4.46,4.47,4.46,4.47,293600.0,2.8726,2.879,2.8726,2.879,293600.0
2007-04-09 12:00:00,4.47,4.48,4.47,4.48,341600.0,2.879,2.8855,2.879,2.8855,341600.0
2007-04-09 12:30:00,4.48,4.49,4.47,4.48,522400.0,2.8855,2.8919,2.879,2.8855,522400.0
2007-04-09 13:00:00,4.49,4.49,4.48,4.49,275200.0,2.8919,2.8919,2.8855,2.8919,275200.0
2007-04-09 13:30:00,4.49,4.49,4.47,4.47,273600.0,2.8919,2.8919,2.879,2.879,273600.0
2007-04-09 14:00:00,4.47,4.48,4.45,4.45,608000.0,2.879,2.8855,2.8662,2.8662,608000.0
2007-04-09 14:30:00,4.45,4.46,4.44,4.46,604000.0,2.8662,2.8726,2.8597,2.8726,604000.0
2007-04-09 15:00:00,4.46,4.46,4.45,4.45,388800.0,2.8726,2.8726,2.8662,2.8662,388800.0
2007-04-09 15:30:00,4.45,4.47,4.45,4.45,1056000.0,2.8662,2.879,2.8662,2.8662,1056000.0
2007-04-10 09:30:00,4.44,4.47,4.43,4.47,388000.0,2.8597,2.879,2.8533,2.879,388000.0
2007-04-10 10:00:00,4.47,4.48,4.45,4.46,240800.0,2.879,2.8855,2.8662,2.8726,240800.0
2007-04-10 10:30:00,4.46,4.46,4.45,4.46,428000.0,2.8726,2.8726,2.8662,2.8726,428000.0
2007-04-10 11:00:00,4.46,4.46,4.43,4.43,312000.0,2.8726,2.8726,2.8533,2.8533,312000.0
2007-04-10 11:30:00,4.43,4.44,4.43,4.43,251200.0,2.8533,2.8597,2.8533,2.8533,251200.0
2007-04-10 12:00:00,4.43,4.44,4.43,4.44,448800.0,2.8533,2.8597,2.8533,2.8597,448800.0
2007-04-10 12:30:00,4.44,4.46,4.44,4.45,514400.0,2.8597,2.8726,2.8597,2.8662,514400.0
2007-04-10 13:00:00,4.45,4.46,4.45,4.46,481600.0,2.8662,2.8726,2.8662,2.8726,481600.0
2007-04-10 13:30:00,4.46,4.46,4.45,4.46,409600.0,2.8726,2.8726,2.8662,2.8726,409600.0
2007-04-10 14:00:00,4.46,4.46,4.45,4.45,203200.0,2.8726,2.8726,2.8662,2.8662,203200.0
2007-04-10 14:30:00,4.45,4.45,4.43,4.44,483200.0,2.8662,2.8662,2.8533,2.8597,483200.0
2007-04-10 15:00:00,4.44,4.44,4.42,4.43,860000.0,2.8597,2.8597,2.8468,2.8533,860000.0
2007-04-10 15:30:00,4.43,4.46,4.43,4.45,711200.0,2.8533,2.8726,2.8533,2.8662,711200.0
2007-04-11 09:30:00,4.46,4.47,4.42,4.44,656800.0,2.8726,2.879,2.8468,2.8597,656800.0
2007-04-11 10:00:00,4.44,4.44,4.41,4.42,790400.0,2.8597,2.8597,2.8404,2.8468,790400.0
2007-04-11 10:30:00,4.41,4.42,4.37,4.38,984000.0,2.8404,2.8468,2.8146,2.8211,984000.0
2007-04-11 11:00:00,4.38,4.39,4.37,4.38,944000.0,2.8211,2.8275,2.8146,2.8211,944000.0
2007-04-11 11:30:00,4.38,4.39,4.38,4.39,435200.0,2.8211,2.8275,2.8211,2.8275,435200.0
2007-04-11 12:00:00,4.39,4.39,4.37,4.37,924000.0,2.8275,2.8275,2.8146,2.8146,924000.0
2007-04-11 12:30:00,4.38,4.38,4.37,4.37,480800.0,2.8211,2.8211,2.8146,2.8146,480800.0
2007-04-11 13:00:00,4.37,4.38,4.37,4.38,408000.0,2.8146,2.8211,2.8146,2.8211,408000.0
2007-04-11 13:30:00,4.38,4.38,4.37,4.38,436800.0,2.8211,2.8211,2.8146,2.8211,436800.0
2007-04-11 14:00:00,4.38,4.38,4.34,4.36,1399200.0,2.8211,2.8211,2.7953,2.8082,1399200.0
2007-04-11 14:30:00,4.36,4.37,4.33,4.36,529600.0,2.8082,2.8146,2.7889,2.8082,529600.0
2007-04-11 15:00:00,4.35,4.38,4.35,4.37,1134400.0,2.8018,2.8211,2.8018,2.8146,1134400.0
2007-04-11 15:30:00,4.37,4.38,4.36,4.37,932800.0,2.8146,2.8211,2.8082,2.8146,932800.0
2007-04-12 09:30:00,4.56,4.73,4.51,4.73,9854400.0,2.937,3.0465,2.9048,3.0465,9854400.0
2007-04-12 10:00:00,4.73,4.82,4.7,4.79,8576800.0,3.0465,3.1045,3.0272,3.0852,8576800.0
2007-04-12 10:30:00,4.79,4.87,4.78,4.86,3416000.0,3.0852,3.1367,3.0787,3.1302,3416000.0
2007-04-12 11:00:00,4.86,4.86,4.82,4.84,2071200.0,3.1302,3.1302,3.1045,3.1174,2071200.0
2007-04-12 11:30:00,4.84,4.84,4.77,4.81,3009600.0,3.1174,3.1174,3.0723,3.098,3009600.0
2007-04-12 12:00:00,4.81,4.83,4.8,4.82,1094400.0,3.098,3.1109,3.0916,3.1045,1094400.0
2007-04-12 12:30:00,4.82,4.82,4.75,4.8,1344800.0,3.1045,3.1045,3.0594,3.0916,1344800.0
2007-04-12 13:00:00,4.8,4.82,4.79,4.81,1420000.0,3.0916,3.1045,3.0852,3.098,1420000.0
2007-04-12 13:30:00,4.82,4.85,4.8,4.81,1318400.0,3.1045,3.1238,3.0916,3.098,1318400.0
2007-04-12 14:00:00,4.81,4.81,4.8,4.81,1338400.0,3.098,3.098,3.0916,3.098,1338400.0
2007-04-12 14:30:00,4.81,4.81,4.8,4.8,969600.0,3.098,3.098,3.0916,3.0916,969600.0
2007-04-12 15:00:00,4.8,4.81,4.79,4.8,1279200.0,3.0916,3.098,3.0852,3.0916,1279200.0
2007-04-12 15:30:00,4.8,4.82,4.78,4.78,3387200.0,3.0916,3.1045,3.0787,3.0787,3387200.0
2007-04-13 09:30:00,4.78,4.89,4.76,4.87,2524000.0,3.0787,3.1496,3.0658,3.1367,2524000.0
2007-04-13 10:00:00,4.87,4.88,4.83,4.83,1499200.0,3.1367,3.1431,3.1109,3.1109,1499200.0
2007-04-13 10:30:00,4.83,4.88,4.83,4.86,1459200.0,3.1109,3.1431,3.1109,3.1302,1459200.0
2007-04-13 11:00:00,4.86,4.86,4.84,4.85,1112000.0,3.1302,3.1302,3.1174,3.1238,1112000.0
2007-04-13 11:30:00,4.84,4.89,4.84,4.87,1872000.0,3.1174,3.1496,3.1174,3.1367,1872000.0
2007-04-13 12:00:00,4.87,4.88,4.86,4.87,468800.0,3.1367,3.1431,3.1302,3.1367,468800.0
2007-04-13 12:30:00,4.87,4.9,4.87,4.89,932000.0,3.1367,3.156,3.1367,3.1496,932000.0
2007-04-13 13:00:00,4.89,4.9,4.88,4.89,784800.0,3.1496,3.156,3.1431,3.1496,784800.0
2007-04-13 13:30:00,4.89,4.9,4.89,4.9,504000.0,3.1496,3.156,3.1496,3.156,504000.0
2007-04-13 14:00:00,4.9,4.93,4.9,4.92,1120800.0,3.156,3.1753,3.156,3.1689,1120800.0
2007-04-13 14:30:00,4.92,4.95,4.91,4.94,1199200.0,3.1689,3.1882,3.1624,3.1818,1199200.0
2007-04-13 15:00:00,4.93,4.93,4.91,4.92,973600.0,3.1753,3.1753,3.1624,3.1689,973600.0
2007-04-13 15:30:00,4.92,4.94,4.91,4.93,2073600.0,3.1689,3.1818,3.1624,3.1753,2073600.0
2007-04-16 09:30:00,4.95,5.09,4.92,5.05,1890400.0,3.1882,3.2784,3.1689,3.2526,1890400.0
2007-04-16 10:00:00,5.05,5.07,5.04,5.04,1122400.0,3.2526,3.2655,3.2462,3.2462,1122400.0
2007-04-16 10:30:00,5.04,5.06,5.03,5.05,825600.0,3.2462,3.2591,3.2397,3.2526,825600.0
2007-04-16 11:00:00,5.05,5.05,5.03,5.04,938400.0,3.2526,3.2526,3.2397,3.2462,938400.0
2007-04-16 11:30:00,5.04,5.06,5.04,5.04,748800.0,3.2462,3.2591,3.2462,3.2462,748800.0
2007-04-16 12:00:00,5.04,5.04,5.03,5.03,429600.0,3.2462,3.2462,3.2397,3.2397,429600.0
2007-04-16 12:30:00,5.03,5.03,5.0,5.0,720000.0,3.2397,3.2397,3.2204,3.2204,720000.0
2007-04-16 13:00:00,5.0,5.02,5.0,5.02,323200.0,3.2204,3.2333,3.2204,3.2333,323200.0
2007-04-16 13:30:00,5.02,5.04,5.02,5.02,388000.0,3.2333,3.2462,3.2333,3.2333,388000.0
2007-04-16 14:00:00,5.01,5.02,4.99,5.0,544000.0,3.2268,3.2333,3.214,3.2204,544000.0
2007-04-16 14:30:00,5.0,5.02,4.99,5.01,361600.0,3.2204,3.2333,3.214,3.2268,361600.0
2007-04-16 15:00:00,5.01,5.02,5.01,5.01,464000.0,3.2268,3.2333,3.2268,3.2268,464000.0
2007-04-16 15:30:00,5.01,5.04,5.01,5.03,947200.0,3.2268,3.2462,3.2268,3.2397,947200.0
2007-04-17 09:30:00,5.01,5.04,5.0,5.0,846400.0,3.2268,3.2462,3.2204,3.2204,846400.0
2007-04-17 10:00:00,5.0,5.04,5.0,5.01,832800.0,3.2204,3.2462,3.2204,3.2268,832800.0
2007-04-17 10:30:00,5.02,5.05,5.02,5.04,546400.0,3.2333,3.2526,3.2333,3.2462,546400.0
2007-04-17 11:00:00,5.04,5.05,5.03,5.04,448000.0,3.2462,3.2526,3.2397,3.2462,448000.0
2007-04-17 11:30:00,5.04,5.06,5.03,5.06,373600.0,3.2462,3.2591,3.2397,3.2591,373600.0
2007-04-17 12:00:00,5.06,5.06,5.03,5.03,348000.0,3.2591,3.2591,3.2397,3.2397,348000.0
2007-04-17 12:30:00,5.03,5.03,5.0,5.01,360000.0,3.2397,3.2397,3.2204,3.2268,360000.0
2007-04-17 13:00:00,5.01,5.03,4.99,5.0,552000.0,3.2268,3.2397,3.214,3.2204,552000.0
2007-04-17 13:30:00,5.0,5.02,5.0,5.01,265600.0,3.2204,3.2333,3.2204,3.2268,265600.0
2007-04-17 14:00:00,5.01,5.04,5.01,5.03,255200.0,3.2268,3.2462,3.2268,3.2397,255200.0
2007-04-17 14:30:00,5.03,5.04,5.01,5.03,879200.0,3.2397,3.2462,3.2268,3.2397,879200.0
2007-04-17 15:00:00,5.03,5.04,5.02,5.03,442400.0,3.2397,3.2462,3.2333,3.2397,442400.0
2007-04-17 15:30:00,5.03,5.04,5.02,5.03,1044800.0,3.2397,3.2462,3.2333,3.2397,1044800.0
2007-04-18 09:30:00,5.04,5.04,4.99,5.0,1275200.0,3.2462,3.2462,3.214,3.2204,1275200.0
2007-04-18 10:00:00,5.0,5.0,4.97,4.98,1254400.0,3.2204,3.2204,3.2011,3.2075,1254400.0
2007-04-18 10:30:00,4.99,5.0,4.97,4.99,2709600.0,3.214,3.2204,3.2011,3.214,2709600.0
2007-04-18 11:00:00,5.0,5.0,4.99,5.0,740000.0,3.2204,3.2204,3.214,3.2204,740000.0
2007-04-18 11:30:00,5.0,5.01,5.0,5.01,759200.0,3.2204,3.2268,3.2204,3.2268,759200.0
2007-04-18 12:00:00,5.01,5.03,5.01,5.03,591200.0,3.2268,3.2397,3.2268,3.2397,591200.0
2007-04-18 12:30:00,5.03,5.05,5.02,5.05,574400.0,3.2397,3.2526,3.2333,3.2526,574400.0
2007-04-18 13:00:00,5.05,5.06,5.03,5.06,980000.0,3.2526,3.2591,3.2397,3.2591,980000.0
2007-04-18 13:30:00,5.06,5.06,5.05,5.05,517600.0,3.2591,3.2591,3.2526,3.2526,517600.0
2007-04-18 14:00:00,5.05,5.07,5.05,5.07,686400.0,3.2526,3.2655,3.2526,3.2655,686400.0
2007-04-18 14:30:00,5.07,5.08,5.07,5.08,572000.0,3.2655,3.2719,3.2655,3.2719,572000.0
2007-04-18 15:00:00,5.08,5.08,5.06,5.07,807200.0,3.2719,3.2719,3.2591,3.2655,807200.0
2007-04-18 15:30:00,5.07,5.07,5.04,5.04,1076000.0,3.2655,3.2655,3.2462,3.2462,1076000.0
2007-04-19 09:30:00,5.02,5.03,4.98,4.98,1262400.0,3.2333,3.2397,3.2075,3.2075,1262400.0
2007-04-19 10:00:00,4.98,5.0,4.97,4.99,633600.0,3.2075,3.2204,3.2011,3.214,633600.0
2007-04-19 10:30:00,4.99,4.99,4.97,4.97,424000.0,3.214,3.214,3.2011,3.2011,424000.0
2007-04-19 11:00:00,4.97,4.99,4.96,4.98,602400.0,3.2011,3.214,3.1946,3.2075,602400.0
2007-04-19 11:30:00,4.98,5.0,4.98,5.0,586400.0,3.2075,3.2204,3.2075,3.2204,586400.0
2007-04-19 12:00:00,5.0,5.02,4.98,5.02,704800.0,3.2204,3.2333,3.2075,3.2333,704800.0
2007-04-19 12:30:00,5.01,5.02,4.99,5.02,476000.0,3.2268,3.2333,3.214,3.2333,476000.0
2007-04-19 13:00:00,5.02,5.03,5.0,5.02,415200.0,3.2333,3.2397,3.2204,3.2333,415200.0
2007-04-19 13:30:00,5.02,5.04,5.02,5.03,401600.0,3.2333,3.2462,3.2333,3.2397,401600.0
2007-04-19 14:00:00,5.02,5.03,5.02,5.03,498400.0,3.2333,3.2397,3.2333,3.2397,498400.0
2007-04-19 14:30:00,5.02,5.02,5.0,5.0,767200.0,3.2333,3.2333,3.2204,3.2204,767200.0
2007-04-19 15:00:00,5.0,5.02,5.0,5.02,663200.0,3.2204,3.2333,3.2204,3.2333,663200.0
2007-04-19 15:30:00,5.02,5.02,5.0,5.01,1100000.0,3.2333,3.2333,3.2204,3.2268,1100000.0
2007-04-20 09:30:00,5.03,5.16,5.03,5.07,2065600.0,3.2397,3.3235,3.2397,3.2655,2065600.0
2007-04-20 10:00:00,5.07,5.08,5.05,5.06,741600.0,3.2655,3.2719,3.2526,3.2591,741600.0
2007-04-20 10:30:00,5.06,5.07,5.05,5.05,439200.0,3.2591,3.2655,3.2526,3.2526,439200.0
2007-04-20 11:00:00,5.05,5.06,5.05,5.05,432800.0,3.2526,3.2591,3.2526,3.2526,432800.0
2007-04-20 11:30:00,5.05,5.05,5.04,5.04,664800.0,3.2526,3.2526,3.2462,3.2462,664800.0
2007-04-20 12:00:00,5.04,5.05,5.04,5.05,293600.0,3.2462,3.2526,3.2462,3.2526,293600.0
2007-04-20 12:30:00,5.05,5.05,5.04,5.04,433600.0,3.2526,3.2526,3.2462,3.2462,433600.0
2007-04-20 13:00:00,5.04,5.05,5.03,5.05,320800.0,3.2462,3.2526,3.2397,3.2526,320800.0
2007-04-20 13:30:00,5.05,5.06,5.04,5.04,360000.0,3.2526,3.2591,3.2462,3.2462,360000.0
2007-04-20 14:00:00,5.04,5.04,5.04,5.04,376800.0,3.2462,3.2462,3.2462,3.2462,376800.0
2007-04-20 14:30:00,5.04,5.06,5.04,5.06,523200.0,3.2462,3.2591,3.2462,3.2591,523200.0
2007-04-20 15:00:00,5.06,5.06,5.05,5.05,392000.0,3.2591,3.2591,3.2526,3.2526,392000.0
2007-04-20 15:30:00,5.05,5.07,5.05,5.06,911200.0,3.2526,3.2655,3.2526,3.2591,911200.0
2007-04-23 09:30:00,5.09,5.11,5.07,5.08,564800.0,3.2784,3.2913,3.2655,3.2719,564800.0
2007-04-23 10:00:00,5.08,5.08,5.06,5.06,636800.0,3.2719,3.2719,3.2591,3.2591,636800.0
2007-04-23 10:30:00,5.06,5.07,5.05,5.06,496000.0,3.2591,3.2655,3.2526,3.2591,496000.0
2007-04-23 11:00:00,5.06,5.07,5.06,5.06,528800.0,3.2591,3.2655,3.2591,3.2591,528800.0
2007-04-23 11:30:00,5.06,5.07,5.05,5.06,576800.0,3.2591,3.2655,3.2526,3.2591,576800.0
2007-04-23 12:00:00,5.06,5.06,5.05,5.05,336800.0,3.2591,3.2591,3.2526,3.2526,336800.0
2007-04-23 12:30:00,5.05,5.06,5.05,5.06,399200.0,3.2526,3.2591,3.2526,3.2591,399200.0
2007-04-23 13:00:00,5.06,5.06,5.05,5.06,282400.0,3.2591,3.2591,3.2526,3.2591,282400.0
2007-04-23 13:30:00,5.06,5.06,5.05,5.05,488000.0,3.2591,3.2591,3.2526,3.2526,488000.0
2007-04-23 14:00:00,5.05,5.06,5.04,5.06,452000.0,3.2526,3.2591,3.2462,3.2591,452000.0
2007-04-23 14:30:00,5.06,5.06,5.06,5.06,268800.0,3.2591,3.2591,3.2591,3.2591,268800.0
2007-04-23 15:00:00,5.06,5.06,5.05,5.06,448000.0,3.2591,3.2591,3.2526,3.2591,448000.0
2007-04-23 15:30:00,5.06,5.07,5.05,5.05,788800.0,3.2591,3.2655,3.2526,3.2526,788800.0
2007-04-24 09:30:00,5.09,5.09,5.02,5.03,784000.0,3.2784,3.2784,3.2333,3.2397,784000.0
2007-04-24 10:00:00,5.03,5.03,5.0,5.0,788000.0,3.2397,3.2397,3.2204,3.2204,788000.0
2007-04-24 10:30:00,5.01,5.02,5.0,5.0,573600.0,3.2268,3.2333,3.2204,3.2204,573600.0
2007-04-24 11:00:00,5.0,5.0,5.0,5.0,687200.0,3.2204,3.2204,3.2204,3.2204,687200.0
2007-04-24 11:30:00,5.0,5.0,5.0,5.0,420800.0,3.2204,3.2204,3.2204,3.2204,420800.0
2007-04-24 12:00:00,5.0,5.03,5.0,5.02,784000.0,3.2204,3.2397,3.2204,3.2333,784000.0
2007-04-24 12:30:00,5.02,5.02,5.01,5.01,691200.0,3.2333,3.2333,3.2268,3.2268,691200.0
2007-04-24 13:00:00,5.01,5.02,5.01,5.01,547200.0,3.2268,3.2333,3.2268,3.2268,547200.0
2007-04-24 13:30:00,5.01,5.03,5.01,5.03,499200.0,3.2268,3.2397,3.2268,3.2397,499200.0
2007-04-24 14:00:00,5.03,5.05,5.03,5.04,809600.0,3.2397,3.2526,3.2397,3.2462,809600.0
2007-04-24 14:30:00,5.04,5.08,5.04,5.08,1280000.0,3.2462,3.2719,3.2462,3.2719,1280000.0
2007-04-24 15:00:00,5.08,5.09,5.07,5.08,1259200.0,3.2719,3.2784,3.2655,3.2719,1259200.0
2007-04-24 15:30:00,5.08,5.17,5.08,5.16,6280800.0,3.2719,3.3299,3.2719,3.3235,6280800.0
2007-04-25 09:30:00,5.2,5.21,5.12,5.14,3987200.0,3.3492,3.3557,3.2977,3.3106,3987200.0
2007-04-25 10:00:00,5.14,5.17,5.13,5.17,1843200.0,3.3106,3.3299,3.3041,3.3299,1843200.0
2007-04-25 10:30:00,5.17,5.21,5.16,5.18,2020000.0,3.3299,3.3557,3.3235,3.3363,2020000.0
2007-04-25 11:00:00,5.18,5.23,5.18,5.22,1283200.0,3.3363,3.3685,3.3363,3.3621,1283200.0
2007-04-25 11:30:00,5.22,5.26,5.22,5.25,1828800.0,3.3621,3.3879,3.3621,3.3814,1828800.0
2007-04-25 12:00:00,5.25,5.26,5.23,5.23,1244000.0,3.3814,3.3879,3.3685,3.3685,1244000.0
2007-04-25 12:30:00,5.23,5.24,5.22,5.22,574400.0,3.3685,3.375,3.3621,3.3621,574400.0
2007-04-25 13:00:00,5.22,5.24,5.21,5.22,676800.0,3.3621,3.375,3.3557,3.3621,676800.0
2007-04-25 13:30:00,5.22,5.25,5.22,5.24,531200.0,3.3621,3.3814,3.3621,3.375,531200.0
2007-04-25 14:00:00,5.24,5.25,5.22,5.24,556800.0,3.375,3.3814,3.3621,3.375,556800.0
2007-04-25 14:30:00,5.24,5.25,5.24,5.24,1145600.0,3.375,3.3814,3.375,3.375,1145600.0
2007-04-25 15:00:00,5.24,5.25,5.23,5.24,1251200.0,3.375,3.3814,3.3685,3.375,1251200.0
2007-04-25 15:30:00,5.24,5.25,5.24,5.24,1945600.0,3.375,3.3814,3.375,3.375,1945600.0
2007-04-26 09:30:00,5.24,5.24,5.17,5.17,1375200.0,3.375,3.375,3.3299,3.3299,1375200.0
2007-04-26 10:00:00,5.17,5.19,5.16,5.18,929600.0,3.3299,3.3428,3.3235,3.3363,929600.0
2007-04-26 10:30:00,5.18,5.19,5.18,5.18,576800.0,3.3363,3.3428,3.3363,3.3363,576800.0
2007-04-26 11:00:00,5.19,5.19,5.18,5.18,604000.0,3.3428,3.3428,3.3363,3.3363,604000.0
2007-04-26 11:30:00,5.18,5.21,5.18,5.21,496800.0,3.3363,3.3557,3.3363,3.3557,496800.0
2007-04-26 12:00:00,5.21,5.22,5.19,5.19,411200.0,3.3557,3.3621,3.3428,3.3428,411200.0
2007-04-26 12:30:00,5.19,5.19,5.18,5.19,392800.0,3.3428,3.3428,3.3363,3.3428,392800.0
2007-04-26 13:00:00,5.19,5.2,5.18,5.19,871200.0,3.3428,3.3492,3.3363,3.3428,871200.0
2007-04-26 13:30:00,5.19,5.2,5.19,5.19,1221600.0,3.3428,3.3492,3.3428,3.3428,1221600.0
2007-04-26 14:00:00,5.19,5.21,5.19,5.2,493600.0,3.3428,3.3557,3.3428,3.3492,493600.0
2007-04-26 14:30:00,5.2,5.23,5.2,5.2,422400.0,3.3492,3.3685,3.3492,3.3492,422400.0
2007-04-26 15:00:00,5.2,5.21,5.2,5.21,544000.0,3.3492,3.3557,3.3492,3.3557,544000.0
2007-04-26 15:30:00,5.21,5.21,5.2,5.2,982400.0,3.3557,3.3557,3.3492,3.3492,982400.0
2007-04-27 09:30:00,5.2,5.23,5.19,5.2,532000.0,3.3492,3.3685,3.3428,3.3492,532000.0
2007-04-27 10:00:00,5.21,5.23,5.19,5.22,437600.0,3.3557,3.3685,3.3428,3.3621,437600.0
2007-04-27 10:30:00,5.22,5.22,5.21,5.21,567200.0,3.3621,3.3621,3.3557,3.3557,567200.0
2007-04-27 11:00:00,5.21,5.21,5.19,5.2,615200.0,3.3557,3.3557,3.3428,3.3492,615200.0
2007-04-27 11:30:00,5.2,5.21,5.2,5.21,307200.0,3.3492,3.3557,3.3492,3.3557,307200.0
2007-04-27 12:00:00,5.21,5.22,5.2,5.22,379200.0,3.3557,3.3621,3.3492,3.3621,379200.0
2007-04-27 12:30:00,5.22,5.23,5.21,5.21,260800.0,3.3621,3.3685,3.3557,3.3557,260800.0
2007-04-27 13:00:00,5.21,5.22,5.21,5.21,240000.0,3.3557,3.3621,3.3557,3.3557,240000.0
2007-04-27 13:30:00,5.21,5.22,5.21,5.21,384800.0,3.3557,3.3621,3.3557,3.3557,384800.0
2007-04-27 14:00:00,5.21,5.22,5.21,5.21,393600.0,3.3557,3.3621,3.3557,3.3557,393600.0
2007-04-27 14:30:00,5.21,5.22,5.21,5.21,528800.0,3.3557,3.3621,3.3557,3.3557,528800.0
2007-04-27 15:00:00,5.21,5.22,5.21,5.21,579200.0,3.3557,3.3621,3.3557,3.3557,579200.0
2007-04-27 15:30:00,5.21,5.21,5.21,5.21,833600.0,3.3557,3.3557,3.3557,3.3557,833600.0
2007-04-30 09:30:00,5.22,5.23,5.2,5.21,808000.0,3.3621,3.3685,3.3492,3.3557,808000.0
2007-04-30 10:00:00,5.22,5.23,5.2,5.21,359200.0,3.3621,3.3685,3.3492,3.3557,359200.0
2007-04-30 10:30:00,5.21,5.22,5.2,5.2,765600.0,3.3557,3.3621,3.3492,3.3492,765600.0
2007-04-30 11:00:00,5.2,5.21,5.2,5.21,496800.0,3.3492,3.3557,3.3492,3.3557,496800.0
2007-04-30 11:30:00,5.21,5.21,5.19,5.2,523200.0,3.3557,3.3557,3.3428,3.3492,523200.0
2007-04-30 12:00:00,5.2,5.21,5.2,5.21,278400.0,3.3492,3.3557,3.3492,3.3557,278400.0
2007-04-30 12:30:00,5.21,5.22,5.19,5.19,232800.0,3.3557,3.3621,3.3428,3.3428,232800.0
2007-04-30 13:00:00,5.19,5.2,5.18,5.19,264800.0,3.3428,3.3492,3.3363,3.3428,264800.0
2007-04-30 13:30:00,5.19,5.19,5.18,5.18,211200.0,3.3428,3.3428,3.3363,3.3363,211200.0
2007-04-30 14:00:00,5.18,5.18,5.17,5.18,554400.0,3.3363,3.3363,3.3299,3.3363,554400.0
2007-04-30 14:30:00,5.18,5.18,5.14,5.16,736800.0,3.3363,3.3363,3.3106,3.3235,736800.0
2007-04-30 15:00:00,5.16,5.17,5.16,5.17,751200.0,3.3235,3.3299,3.3235,3.3299,751200.0
2007-04-30 15:30:00,5.17,5.17,5.14,5.14,1666400.0,3.3299,3.3299,3.3106,3.3106,1666400.0
2007-05-01 09:30:00,5.13,5.15,5.08,5.09,1311200.0,3.3041,3.317,3.2719,3.2784,1311200.0
2007-05-01 10:00:00,5.09,5.13,5.08,5.09,1192800.0,3.2784,3.3041,3.2719,3.2784,1192800.0
2007-05-01 10:30:00,5.09,5.13,5.09,5.12,965600.0,3.2784,3.3041,3.2784,3.2977,965600.0
2007-05-01 11:00:00,5.11,5.11,5.07,5.08,1222400.0,3.2913,3.2913,3.2655,3.2719,1222400.0
2007-05-01 11:30:00,5.08,5.11,5.08,5.08,314400.0,3.2719,3.2913,3.2719,3.2719,314400.0
2007-05-01 12:00:00,5.08,5.09,5.08,5.09,192000.0,3.2719,3.2784,3.2719,3.2784,192000.0
2007-05-01 12:30:00,5.09,5.12,5.09,5.12,253600.0,3.2784,3.2977,3.2784,3.2977,253600.0
2007-05-01 13:00:00,5.11,5.12,5.09,5.1,387200.0,3.2913,3.2977,3.2784,3.2848,387200.0
2007-05-01 13:30:00,5.1,5.12,5.09,5.11,279200.0,3.2848,3.2977,3.2784,3.2913,279200.0
2007-05-01 14:00:00,5.11,5.13,5.11,5.12,290400.0,3.2913,3.3041,3.2913,3.2977,290400.0
2007-05-01 14:30:00,5.12,5.16,5.12,5.15,308800.0,3.2977,3.3235,3.2977,3.317,308800.0
2007-05-01 15:00:00,5.15,5.16,5.13,5.13,368800.0,3.317,3.3235,3.3041,3.3041,368800.0
2007-05-01 15:30:00,5.13,5.15,5.13,5.15,477600.0,3.3041,3.317,3.3041,3.317,477600.0
2007-05-02 09:30:00,5.29,5.3,5.24,5.24,2050400.0,3.4072,3.4136,3.375,3.375,2050400.0
2007-05-02 10:00:00,5.24,5.31,5.24,5.3,1460800.0,3.375,3.4201,3.375,3.4136,1460800.0
2007-05-02 10:30:00,5.3,5.35,5.3,5.31,1163200.0,3.4136,3.4458,3.4136,3.4201,1163200.0
2007-05-02 11:00:00,5.31,5.34,5.3,5.33,1076000.0,3.4201,3.4394,3.4136,3.433,1076000.0
2007-05-02 11:30:00,5.33,5.34,5.32,5.32,706400.0,3.433,3.4394,3.4265,3.4265,706400.0
2007-05-02 12:00:00,5.32,5.33,5.3,5.3,611200.0,3.4265,3.433,3.4136,3.4136,611200.0
2007-05-02 12:30:00,5.3,5.31,5.27,5.28,708800.0,3.4136,3.4201,3.3943,3.4008,708800.0
2007-05-02 13:00:00,5.28,5.29,5.27,5.27,425600.0,3.4008,3.4072,3.3943,3.3943,425600.0
2007-05-02 13:30:00,5.27,5.28,5.26,5.27,724800.0,3.3943,3.4008,3.3879,3.3943,724800.0
2007-05-02 14:00:00,5.28,5.28,5.25,5.27,416000.0,3.4008,3.4008,3.3814,3.3943,416000.0
2007-05-02 14:30:00,5.27,5.27,5.25,5.26,774400.0,3.3943,3.3943,3.3814,3.3879,774400.0
2007-05-02 15:00:00,5.25,5.26,5.25,5.25,608000.0,3.3814,3.3879,3.3814,3.3814,608000.0
2007-05-02 15:30:00,5.25,5.26,5.15,5.25,1873600.0,3.3814,3.3879,3.317,3.3814,1873600.0
2007-05-03 09:30:00,5.19,5.23,5.13,5.15,3392000.0,3.3428,3.3685,3.3041,3.317,3392000.0
2007-05-03 10:00:00,5.15,5.21,5.13,5.19,1230400.0,3.317,3.3557,3.3041,3.3428,1230400.0
2007-05-03 10:30:00,5.18,5.2,5.18,5.19,709600.0,3.3363,3.3492,3.3363,3.3428,709600.0
2007-05-03 11:00:00,5.19,5.2,5.17,5.19,728800.0,3.3428,3.3492,3.3299,3.3428,728800.0
2007-05-03 11:30:00,5.19,5.2,5.17,5.18,624800.0,3.3428,3.3492,3.3299,3.3363,624800.0
2007-05-03 12:00:00,5.18,5.18,5.15,5.15,352000.0,3.3363,3.3363,3.317,3.317,352000.0
2007-05-03 12:30:00,5.15,5.16,5.15,5.16,400000.0,3.317,3.3235,3.317,3.3235,400000.0
2007-05-03 13:00:00,5.16,5.16,5.15,5.15,399200.0,3.3235,3.3235,3.317,3.317,399200.0
2007-05-03 13:30:00,5.15,5.17,5.15,5.17,234400.0,3.317,3.3299,3.317,3.3299,234400.0
2007-05-03 14:00:00,5.17,5.19,5.16,5.19,349600.0,3.3299,3.3428,3.3235,3.3428,349600.0
2007-05-03 14:30:00,5.19,5.21,5.18,5.21,377600.0,3.3428,3.3557,3.3363,3.3557,377600.0
2007-05-03 15:00:00,5.21,5.21,5.19,5.2,456000.0,3.3557,3.3557,3.3428,3.3492,456000.0
2007-05-03 15:30:00,5.2,5.21,5.19,5.2,930400.0,3.3492,3.3557,3.3428,3.3492,930400.0
2007-05-04 09:30:00,5.23,5.23,5.18,5.19,960000.0,3.3685,3.3685,3.3363,3.3428,960000.0
2007-05-04 10:00:00,5.19,5.2,5.18,5.2,576800.0,3.3428,3.3492,3.3363,3.3492,576800.0
2007-05-04 10:30:00,5.2,5.23,5.19,5.23,648000.0,3.3492,3.3685,3.3428,3.3685,648000.0
2007-05-04 11:00:00,5.23,5.25,5.22,5.24,299200.0,3.3685,3.3814,3.3621,3.375,299200.0
2007-05-04 11:30:00,5.24,5.25,5.23,5.24,139200.0,3.375,3.3814,3.3685,3.375,139200.0
2007-05-04 12:00:00,5.24,5.25,5.21,5.21,374400.0,3.375,3.3814,3.3557,3.3557,374400.0
2007-05-04 12:30:00,5.21,5.21,5.2,5.21,236000.0,3.3557,3.3557,3.3492,3.3557,236000.0
2007-05-04 13:00:00,5.21,5.22,5.2,5.21,135200.0,3.3557,3.3621,3.3492,3.3557,135200.0
2007-05-04 13:30:00,5.21,5.22,5.2,5.2,254400.0,3.3557,3.3621,3.3492,3.3492,254400.0
2007-05-04 14:00:00,5.19,5.21,5.19,5.21,408800.0,3.3428,3.3557,3.3428,3.3557,408800.0
2007-05-04 14:30:00,5.21,5.21,5.2,5.2,310400.0,3.3557,3.3557,3.3492,3.3492,310400.0
2007-05-04 15:00:00,5.2,5.22,5.2,5.21,523200.0,3.3492,3.3621,3.3492,3.3557,523200.0
2007-05-04 15:30:00,5.21,5.23,5.2,5.23,608800.0,3.3557,3.3685,3.3492,3.3685,608800.0
2007-05-07 09:30:00,5.24,5.27,5.21,5.23,480800.0,3.375,3.3943,3.3557,3.3685,480800.0
2007-05-07 10:00:00,5.23,5.24,5.22,5.24,175200.0,3.3685,3.375,3.3621,3.375,175200.0
2007-05-07 10:30:00,5.24,5.24,5.23,5.23,109600.0,3.375,3.375,3.3685,3.3685,109600.0
2007-05-07 11:00:00,5.23,5.23,5.21,5.21,288000.0,3.3685,3.3685,3.3557,3.3557,288000.0
2007-05-07 11:30:00,5.21,5.22,5.2,5.2,404800.0,3.3557,3.3621,3.3492,3.3492,404800.0
2007-05-07 12:00:00,5.21,5.21,5.2,5.21,262400.0,3.3557,3.3557,3.3492,3.3557,262400.0
2007-05-07 12:30:00,5.21,5.21,5.2,5.2,120800.0,3.3557,3.3557,3.3492,3.3492,120800.0
2007-05-07 13:00:00,5.2,5.21,5.2,5.2,125600.0,3.3492,3.3557,3.3492,3.3492,125600.0
2007-05-07 13:30:00,5.2,5.21,5.2,5.2,188000.0,3.3492,3.3557,3.3492,3.3492,188000.0
2007-05-07 14:00:00,5.2,5.2,5.19,5.2,173600.0,3.3492,3.3492,3.3428,3.3492,173600.0
2007-05-07 14:30:00,5.2,5.2,5.19,5.19,148800.0,3.3492,3.3492,3.3428,3.3428,148800.0
2007-05-07 15:00:00,5.2,5.2,5.18,5.19,308000.0,3.3492,3.3492,3.3363,3.3428,308000.0
2007-05-07 15:30:00,5.19,5.19,5.18,5.18,881600.0,3.3428,3.3428,3.3363,3.3363,881600.0
2007-05-08 09:30:00,5.18,5.19,5.15,5.16,748800.0,3.3363,3.3428,3.317,3.3235,748800.0
2007-05-08 10:00:00,5.16,5.17,5.11,5.13,631200.0,3.3235,3.3299,3.2913,3.3041,631200.0
2007-05-08 10:30:00,5.13,5.14,5.12,5.13,662400.0,3.3041,3.3106,3.2977,3.3041,662400.0
2007-05-08 11:00:00,5.13,5.13,5.11,5.13,286400.0,3.3041,3.3041,3.2913,3.3041,286400.0
2007-05-08 11:30:00,5.12,5.13,5.12,5.13,336000.0,3.2977,3.3041,3.2977,3.3041,336000.0
2007-05-08 12:00:00,5.13,5.13,5.12,5.13,388000.0,3.3041,3.3041,3.2977,3.3041,388000.0
2007-05-08 12:30:00,5.13,5.18,5.13,5.18,253600.0,3.3041,3.3363,3.3041,3.3363,253600.0
2007-05-08 13:00:00,5.18,5.2,5.17,5.18,760000.0,3.3363,3.3492,3.3299,3.3363,760000.0
2007-05-08 13:30:00,5.18,5.19,5.17,5.17,310400.0,3.3363,3.3428,3.3299,3.3299,310400.0
2007-05-08 14:00:00,5.17,5.18,5.16,5.18,496000.0,3.3299,3.3363,3.3235,3.3363,496000.0
2007-05-08 14:30:00,5.18,5.18,5.16,5.17,342400.0,3.3363,3.3363,3.3235,3.3299,342400.0
2007-05-08 15:00:00,5.17,5.18,5.16,5.17,428000.0,3.3299,3.3363,3.3235,3.3299,428000.0
2007-05-08 15:30:00,5.17,5.18,5.16,5.18,722400.0,3.3299,3.3363,3.3235,3.3363,722400.0
2007-05-09 09:30:00,5.16,5.21,5.16,5.17,420000.0,3.3235,3.3557,3.3235,3.3299,420000.0
2007-05-09 10:00:00,5.17,5.2,5.16,5.16,300800.0,3.3299,3.3492,3.3235,3.3235,300800.0
2007-05-09 10:30:00,5.17,5.17,5.15,5.16,392800.0,3.3299,3.3299,3.317,3.3235,392800.0
2007-05-09 11:00:00,5.16,5.18,5.16,5.17,408800.0,3.3235,3.3363,3.3235,3.3299,408800.0
2007-05-09 11:30:00,5.17,5.17,5.16,5.16,198400.0,3.3299,3.3299,3.3235,3.3235,198400.0
2007-05-09 12:00:00,5.16,5.18,5.16,5.18,194400.0,3.3235,3.3363,3.3235,3.3363,194400.0
2007-05-09 12:30:00,5.18,5.21,5.18,5.21,272800.0,3.3363,3.3557,3.3363,3.3557,272800.0
2007-05-09 13:00:00,5.21,5.22,5.21,5.22,159200.0,3.3557,3.3621,3.3557,3.3621,159200.0
2007-05-09 13:30:00,5.22,5.22,5.2,5.2,181600.0,3.3621,3.3621,3.3492,3.3492,181600.0
2007-05-09 14:00:00,5.2,5.22,5.18,5.2,365600.0,3.3492,3.3621,3.3363,3.3492,365600.0
2007-05-09 14:30:00,5.21,5.25,5.19,5.23,384000.0,3.3557,3.3814,3.3428,3.3685,384000.0
2007-05-09 15:00:00,5.23,5.24,5.22,5.24,451200.0,3.3685,3.375,3.3621,3.375,451200.0
2007-05-09 15:30:00,5.24,5.25,5.23,5.24,452800.0,3.375,3.3814,3.3685,3.375,452800.0
2007-05-10 09:30:00,5.23,5.23,5.19,5.2,492000.0,3.3685,3.3685,3.3428,3.3492,492000.0
2007-05-10 10:00:00,5.2,5.24,5.19,5.24,428000.0,3.3492,3.375,3.3428,3.375,428000.0
2007-05-10 10:30:00,5.24,5.25,5.23,5.24,310400.0,3.375,3.3814,3.3685,3.375,310400.0
2007-05-10 11:00:00,5.24,5.25,5.21,5.21,448800.0,3.375,3.3814,3.3557,3.3557,448800.0
2007-05-10 11:30:00,5.21,5.22,5.2,5.2,419200.0,3.3557,3.3621,3.3492,3.3492,419200.0
2007-05-10 12:00:00,5.2,5.21,5.18,5.21,426400.0,3.3492,3.3557,3.3363,3.3557,426400.0
2007-05-10 12:30:00,5.21,5.22,5.21,5.22,291200.0,3.3557,3.3621,3.3557,3.3621,291200.0
2007-05-10 13:00:00,5.22,5.22,5.21,5.22,423200.0,3.3621,3.3621,3.3557,3.3621,423200.0
2007-05-10 13:30:00,5.21,5.23,5.21,5.22,379200.0,3.3557,3.3685,3.3557,3.3621,379200.0
2007-05-10 14:00:00,5.22,5.24,5.22,5.23,246400.0,3.3621,3.375,3.3621,3.3685,246400.0
2007-05-10 14:30:00,5.23,5.23,5.22,5.22,292800.0,3.3685,3.3685,3.3621,3.3621,292800.0
2007-05-10 15:00:00,5.22,5.23,5.22,5.23,884800.0,3.3621,3.3685,3.3621,3.3685,884800.0
2007-05-10 15:30:00,5.23,5.23,5.22,5.23,953600.0,3.3685,3.3685,3.3621,3.3685,953600.0
2007-05-11 09:30:00,5.2,5.24,5.17,5.17,341600.0,3.3492,3.375,3.3299,3.3299,341600.0
2007-05-11 10:00:00,5.17,5.18,5.15,5.15,348000.0,3.3299,3.3363,3.317,3.317,348000.0
2007-05-11 10:30:00,5.15,5.2,5.14,5.2,472000.0,3.317,3.3492,3.3106,3.3492,472000.0
2007-05-11 11:00:00,5.2,5.22,5.2,5.2,290400.0,3.3492,3.3621,3.3492,3.3492,290400.0
2007-05-11 11:30:00,5.21,5.21,5.17,5.19,372800.0,3.3557,3.3557,3.3299,3.3428,372800.0
2007-05-11 12:00:00,5.19,5.2,5.18,5.19,208800.0,3.3428,3.3492,3.3363,3.3428,208800.0
2007-05-11 12:30:00,5.19,5.19,5.17,5.18,165600.0,3.3428,3.3428,3.3299,3.3363,165600.0
2007-05-11 13:00:00,5.18,5.21,5.17,5.21,203200.0,3.3363,3.3557,3.3299,3.3557,203200.0
2007-05-11 13:30:00,5.2,5.21,5.19,5.2,149600.0,3.3492,3.3557,3.3428,3.3492,149600.0
2007-05-11 14:00:00,5.2,5.21,5.19,5.2,211200.0,3.3492,3.3557,3.3428,3.3492,211200.0
2007-05-11 14:30:00,5.2,5.21,5.19,5.2,217600.0,3.3492,3.3557,3.3428,3.3492,217600.0
2007-05-11 15:00:00,5.2,5.21,5.19,5.2,358400.0,3.3492,3.3557,3.3428,3.3492,358400.0
2007-05-11 15:30:00,5.2,5.22,5.19,5.2,987200.0,3.3492,3.3621,3.3428,3.3492,987200.0
2007-05-14 09:30:00,5.2,5.21,5.2,5.21,252000.0,3.3492,3.3557,3.3492,3.3557,252000.0
2007-05-14 10:00:00,5.21,5.21,5.18,5.18,398400.0,3.3557,3.3557,3.3363,3.3363,398400.0
2007-05-14 10:30:00,5.18,5.21,5.17,5.2,298400.0,3.3363,3.3557,3.3299,3.3492,298400.0
2007-05-14 11:00:00,5.2,5.2,5.18,5.19,198400.0,3.3492,3.3492,3.3363,3.3428,198400.0
2007-05-14 11:30:00,5.18,5.19,5.18,5.18,185600.0,3.3363,3.3428,3.3363,3.3363,185600.0
2007-05-14 12:00:00,5.19,5.21,5.19,5.2,111200.0,3.3428,3.3557,3.3428,3.3492,111200.0
2007-05-14 12:30:00,5.2,5.2,5.19,5.2,159200.0,3.3492,3.3492,3.3428,3.3492,159200.0
2007-05-14 13:00:00,5.2,5.2,5.19,5.19,287200.0,3.3492,3.3492,3.3428,3.3428,287200.0
2007-05-14 13:30:00,5.19,5.19,5.17,5.17,295200.0,3.3428,3.3428,3.3299,3.3299,295200.0
2007-05-14 14:00:00,5.18,5.18,5.16,5.17,476800.0,3.3363,3.3363,3.3235,3.3299,476800.0
2007-05-14 14:30:00,5.17,5.17,5.15,5.16,351200.0,3.3299,3.3299,3.317,3.3235,351200.0
2007-05-14 15:00:00,5.16,5.19,5.16,5.17,342400.0,3.3235,3.3428,3.3235,3.3299,342400.0
2007-05-14 15:30:00,5.17,5.18,5.17,5.18,582400.0,3.3299,3.3363,3.3299,3.3363,582400.0
2007-05-15 09:30:00,5.18,5.18,5.13,5.15,993600.0,3.3363,3.3363,3.3041,3.317,993600.0
2007-05-15 10:00:00,5.15,5.23,5.15,5.23,648800.0,3.317,3.3685,3.317,3.3685,648800.0
2007-05-15 10:30:00,5.23,5.23,5.19,5.2,396800.0,3.3685,3.3685,3.3428,3.3492,396800.0
2007-05-15 11:00:00,5.2,5.21,5.19,5.2,240000.0,3.3492,3.3557,3.3428,3.3492,240000.0
2007-05-15 11:30:00,5.2,5.2,5.19,5.19,489600.0,3.3492,3.3492,3.3428,3.3428,489600.0
2007-05-15 12:00:00,5.19,5.21,5.19,5.21,304000.0,3.3428,3.3557,3.3428,3.3557,304000.0
2007-05-15 12:30:00,5.21,5.22,5.2,5.2,278400.0,3.3557,3.3621,3.3492,3.3492,278400.0
2007-05-15 13:00:00,5.2,5.21,5.18,5.2,331200.0,3.3492,3.3557,3.3363,3.3492,331200.0
2007-05-15 13:30:00,5.2,5.2,5.17,5.18,398400.0,3.3492,3.3492,3.3299,3.3363,398400.0
2007-05-15 14:00:00,5.18,5.18,5.16,5.16,485600.0,3.3363,3.3363,3.3235,3.3235,485600.0
2007-05-15 14:30:00,5.16,5.17,5.14,5.14,945600.0,3.3235,3.3299,3.3106,3.3106,945600.0
2007-05-15 15:00:00,5.14,5.16,5.14,5.16,438400.0,3.3106,3.3235,3.3106,3.3235,438400.0
2007-05-15 15:30:00,5.16,5.17,5.14,5.14,788800.0,3.3235,3.3299,3.3106,3.3106,788800.0
2007-05-16 09:30:00,5.14,5.18,5.14,5.15,204800.0,3.3106,3.3363,3.3106,3.317,204800.0
2007-05-16 10:00:00,5.15,5.17,5.14,5.16,140000.0,3.317,3.3299,3.3106,3.3235,140000.0
2007-05-16 10:30:00,5.16,5.17,5.14,5.15,444000.0,3.3235,3.3299,3.3106,3.317,444000.0
2007-05-16 11:00:00,5.14,5.16,5.13,5.16,424800.0,3.3106,3.3235,3.3041,3.3235,424800.0
2007-05-16 11:30:00,5.16,5.18,5.16,5.18,193600.0,3.3235,3.3363,3.3235,3.3363,193600.0
2007-05-16 12:00:00,5.18,5.19,5.17,5.18,273600.0,3.3363,3.3428,3.3299,3.3363,273600.0
2007-05-16 12:30:00,5.18,5.21,5.18,5.2,314400.0,3.3363,3.3557,3.3363,3.3492,314400.0
2007-05-16 13:00:00,5.2,5.2,5.19,5.2,220800.0,3.3492,3.3492,3.3428,3.3492,220800.0
2007-05-16 13:30:00,5.2,5.21,5.14,5.21,335200.0,3.3492,3.3557,3.3106,3.3557,335200.0
2007-05-16 14:00:00,5.21,5.23,5.2,5.22,336800.0,3.3557,3.3685,3.3492,3.3621,336800.0
2007-05-16 14:30:00,5.22,5.22,5.21,5.21,313600.0,3.3621,3.3621,3.3557,3.3557,313600.0
2007-05-16 15:00:00,5.21,5.21,5.19,5.21,388000.0,3.3557,3.3557,3.3428,3.3557,388000.0
2007-05-16 15:30:00,5.21,5.24,5.2,5.23,990400.0,3.3557,3.375,3.3492,3.3685,990400.0
2007-05-17 09:30:00,5.21,5.22,5.18,5.19,272000.0,3.3557,3.3621,3.3363,3.3428,272000.0
2007-05-17 10:00:00,5.19,5.24,5.19,5.23,292000.0,3.3428,3.375,3.3428,3.3685,292000.0
2007-05-17 10:30:00,5.23,5.24,5.21,5.24,322400.0,3.3685,3.375,3.3557,3.375,322400.0
2007-05-17 11:00:00,5.24,5.25,5.23,5.23,248800.0,3.375,3.3814,3.3685,3.3685,248800.0
2007-05-17 11:30:00,5.23,5.25,5.23,5.25,316000.0,3.3685,3.3814,3.3685,3.3814,316000.0
2007-05-17 12:00:00,5.25,5.25,5.24,5.24,437600.0,3.3814,3.3814,3.375,3.375,437600.0
2007-05-17 12:30:00,5.24,5.25,5.24,5.24,256000.0,3.375,3.3814,3.375,3.375,256000.0
2007-05-17 13:00:00,5.24,5.24,5.23,5.23,314400.0,3.375,3.375,3.3685,3.3685,314400.0
2007-05-17 13:30:00,5.24,5.25,5.23,5.23,629600.0,3.375,3.3814,3.3685,3.3685,629600.0
2007-05-17 14:00:00,5.24,5.25,5.23,5.25,380000.0,3.375,3.3814,3.3685,3.3814,380000.0
2007-05-17 14:30:00,5.25,5.25,5.24,5.25,268800.0,3.3814,3.3814,3.375,3.3814,268800.0
2007-05-17 15:00:00,5.25,5.27,5.24,5.24,453600.0,3.3814,3.3943,3.375,3.375,453600.0
2007-05-17 15:30:00,5.24,5.25,5.23,5.23,644800.0,3.375,3.3814,3.3685,3.3685,644800.0
2007-05-18 09:30:00,5.25,5.27,5.21,5.21,1472000.0,3.3814,3.3943,3.3557,3.3557,1472000.0
2007-05-18 10:00:00,5.21,5.27,5.21,5.27,526400.0,3.3557,3.3943,3.3557,3.3943,526400.0
2007-05-18 10:30:00,5.27,5.29,5.26,5.28,444800.0,3.3943,3.4072,3.3879,3.4008,444800.0
2007-05-18 11:00:00,5.28,5.29,5.27,5.27,222400.0,3.4008,3.4072,3.3943,3.3943,222400.0
2007-05-18 11:30:00,5.27,5.28,5.27,5.28,154400.0,3.3943,3.4008,3.3943,3.4008,154400.0
2007-05-18 12:00:00,5.27,5.28,5.27,5.28,161600.0,3.3943,3.4008,3.3943,3.4008,161600.0
2007-05-18 12:30:00,5.28,5.32,5.27,5.3,356000.0,3.4008,3.4265,3.3943,3.4136,356000.0
2007-05-18 13:00:00,5.3,5.3,5.28,5.29,90400.0,3.4136,3.4136,3.4008,3.4072,90400.0
2007-05-18 13:30:00,5.29,5.29,5.28,5.28,152000.0,3.4072,3.4072,3.4008,3.4008,152000.0
2007-05-18 14:00:00,5.28,5.31,5.23,5.3,252000.0,3.4008,3.4201,3.3685,3.4136,252000.0
2007-05-18 14:30:00,5.3,5.3,5.27,5.28,328800.0,3.4136,3.4136,3.3943,3.4008,328800.0
2007-05-18 15:00:00,5.29,5.29,5.27,5.28,235200.0,3.4072,3.4072,3.3943,3.4008,235200.0
2007-05-18 15:30:00,5.28,5.3,5.28,5.29,438400.0,3.4008,3.4136,3.4008,3.4072,438400.0
2007-05-21 09:30:00,5.29,5.31,5.28,5.31,237600.0,3.4072,3.4201,3.4008,3.4201,237600.0
2007-05-21 10:00:00,5.31,5.32,5.3,5.31,325600.0,3.4201,3.4265,3.4136,3.4201,325600.0
2007-05-21 10:30:00,5.32,5.37,5.32,5.37,524000.0,3.4265,3.4587,3.4265,3.4587,524000.0
2007-05-21 11:00:00,5.37,5.38,5.36,5.37,288000.0,3.4587,3.4652,3.4523,3.4587,288000.0
2007-05-21 11:30:00,5.36,5.39,5.36,5.39,216000.0,3.4523,3.4716,3.4523,3.4716,216000.0
2007-05-21 12:00:00,5.39,5.4,5.38,5.38,188000.0,3.4716,3.478,3.4652,3.4652,188000.0
2007-05-21 12:30:00,5.38,5.39,5.38,5.38,194400.0,3.4652,3.4716,3.4652,3.4652,194400.0
2007-05-21 13:00:00,5.38,5.39,5.38,5.39,232800.0,3.4652,3.4716,3.4652,3.4716,232800.0
2007-05-21 13:30:00,5.39,5.39,5.36,5.37,164800.0,3.4716,3.4716,3.4523,3.4587,164800.0
2007-05-21 14:00:00,5.37,5.37,5.36,5.36,168000.0,3.4587,3.4587,3.4523,3.4523,168000.0
2007-05-21 14:30:00,5.36,5.37,5.35,5.35,251200.0,3.4523,3.4587,3.4458,3.4458,251200.0
2007-05-21 15:00:00,5.35,5.36,5.32,5.32,702400.0,3.4458,3.4523,3.4265,3.4265,702400.0
2007-05-21 15:30:00,5.32,5.33,5.31,5.33,1155200.0,3.4265,3.433,3.4201,3.433,1155200.0
2007-05-22 09:30:00,5.31,5.35,5.3,5.35,294400.0,3.4201,3.4458,3.4136,3.4458,294400.0
2007-05-22 10:00:00,5.34,5.36,5.33,5.36,225600.0,3.4394,3.4523,3.433,3.4523,225600.0
2007-05-22 10:30:00,5.35,5.37,5.35,5.36,193600.0,3.4458,3.4587,3.4458,3.4523,193600.0
2007-05-22 11:00:00,5.37,5.37,5.35,5.37,227200.0,3.4587,3.4587,3.4458,3.4587,227200.0
2007-05-22 11:30:00,5.37,5.37,5.36,5.36,199200.0,3.4587,3.4587,3.4523,3.4523,199200.0
2007-05-22 12:00:00,5.35,5.37,5.35,5.36,186400.0,3.4458,3.4587,3.4458,3.4523,186400.0
2007-05-22 12:30:00,5.36,5.39,5.36,5.38,197600.0,3.4523,3.4716,3.4523,3.4652,197600.0
2007-05-22 13:00:00,5.38,5.39,5.38,5.38,121600.0,3.4652,3.4716,3.4652,3.4652,121600.0
2007-05-22 13:30:00,5.38,5.4,5.38,5.4,304000.0,3.4652,3.478,3.4652,3.478,304000.0
2007-05-22 14:00:00,5.4,5.41,5.39,5.39,232000.0,3.478,3.4845,3.4716,3.4716,232000.0
2007-05-22 14:30:00,5.39,5.4,5.38,5.38,137600.0,3.4716,3.478,3.4652,3.4652,137600.0
2007-05-22 15:00:00,5.39,5.4,5.38,5.39,204800.0,3.4716,3.478,3.4652,3.4716,204800.0
2007-05-22 15:30:00,5.39,5.39,5.37,5.37,415200.0,3.4716,3.4716,3.4587,3.4587,415200.0
2007-05-23 09:30:00,5.37,5.38,5.35,5.37,657600.0,3.4587,3.4652,3.4458,3.4587,657600.0
2007-05-23 10:00:00,5.37,5.4,5.36,5.36,511200.0,3.4587,3.478,3.4523,3.4523,511200.0
2007-05-23 10:30:00,5.36,5.37,5.36,5.36,248000.0,3.4523,3.4587,3.4523,3.4523,248000.0
2007-05-23 11:00:00,5.36,5.36,5.35,5.36,390400.0,3.4523,3.4523,3.4458,3.4523,390400.0
2007-05-23 11:30:00,5.36,5.36,5.35,5.35,264800.0,3.4523,3.4523,3.4458,3.4458,264800.0
2007-05-23 12:00:00,5.35,5.36,5.34,5.35,427200.0,3.4458,3.4523,3.4394,3.4458,427200.0
2007-05-23 12:30:00,5.35,5.36,5.35,5.36,98400.0,3.4458,3.4523,3.4458,3.4523,98400.0
2007-05-23 13:00:00,5.36,5.39,5.36,5.38,182400.0,3.4523,3.4716,3.4523,3.4652,182400.0
2007-05-23 13:30:00,5.38,5.39,5.37,5.38,116000.0,3.4652,3.4716,3.4587,3.4652,116000.0
2007-05-23 14:00:00,5.37,5.38,5.34,5.34,432800.0,3.4587,3.4652,3.4394,3.4394,432800.0
2007-05-23 14:30:00,5.34,5.37,5.34,5.36,318400.0,3.4394,3.4587,3.4394,3.4523,318400.0
2007-05-23 15:00:00,5.36,5.37,5.35,5.35,2276800.0,3.4523,3.4587,3.4458,3.4458,2276800.0
2007-05-23 15:30:00,5.35,5.35,5.33,5.33,528000.0,3.4458,3.4458,3.433,3.433,528000.0
2007-05-24 09:30:00,5.33,5.38,5.31,5.36,536800.0,3.433,3.4652,3.4201,3.4523,536800.0
2007-05-24 10:00:00,5.37,5.42,5.36,5.38,500000.0,3.4587,3.4909,3.4523,3.4652,500000.0
2007-05-24 10:30:00,5.39,5.39,5.32,5.33,342400.0,3.4716,3.4716,3.4265,3.433,342400.0
2007-05-24 11:00:00,5.32,5.34,5.28,5.3,777600.0,3.4265,3.4394,3.4008,3.4136,777600.0
2007-05-24 11:30:00,5.3,5.3,5.28,5.3,376000.0,3.4136,3.4136,3.4008,3.4136,376000.0
2007-05-24 12:00:00,5.3,5.31,5.28,5.28,232000.0,3.4136,3.4201,3.4008,3.4008,232000.0
2007-05-24 12:30:00,5.28,5.31,5.27,5.3,245600.0,3.4008,3.4201,3.3943,3.4136,245600.0
2007-05-24 13:00:00,5.3,5.33,5.29,5.33,280000.0,3.4136,3.433,3.4072,3.433,280000.0
2007-05-24 13:30:00,5.33,5.34,5.31,5.34,504000.0,3.433,3.4394,3.4201,3.4394,504000.0
2007-05-24 14:00:00,5.34,5.35,5.31,5.32,440800.0,3.4394,3.4458,3.4201,3.4265,440800.0
2007-05-24 14:30:00,5.32,5.32,5.3,5.31,389600.0,3.4265,3.4265,3.4136,3.4201,389600.0
2007-05-24 15:00:00,5.31,5.32,5.31,5.31,445600.0,3.4201,3.4265,3.4201,3.4201,445600.0
2007-05-24 15:30:00,5.31,5.31,5.29,5.31,745600.0,3.4201,3.4201,3.4072,3.4201,745600.0
2007-05-25 09:30:00,5.29,5.32,5.29,5.31,388000.0,3.4072,3.4265,3.4072,3.4201,388000.0
2007-05-25 10:00:00,5.31,5.32,5.3,5.3,168000.0,3.4201,3.4265,3.4136,3.4136,168000.0
2007-05-25 10:30:00,5.3,5.32,5.3,5.31,126400.0,3.4136,3.4265,3.4136,3.4201,126400.0
2007-05-25 11:00:00,5.31,5.31,5.29,5.29,376800.0,3.4201,3.4201,3.4072,3.4072,376800.0
2007-05-25 11:30:00,5.29,5.29,5.28,5.28,431200.0,3.4072,3.4072,3.4008,3.4008,431200.0
2007-05-25 12:00:00,5.28,5.28,5.26,5.26,307200.0,3.4008,3.4008,3.3879,3.3879,307200.0
2007-05-25 12:30:00,5.26,5.26,5.26,5.26,180000.0,3.3879,3.3879,3.3879,3.3879,180000.0
2007-05-25 13:00:00,5.26,5.31,5.26,5.29,312800.0,3.3879,3.4201,3.3879,3.4072,312800.0
2007-05-25 13:30:00,5.29,5.3,5.28,5.3,274400.0,3.4072,3.4136,3.4008,3.4136,274400.0
2007-05-25 14:00:00,5.3,5.31,5.29,5.29,276800.0,3.4136,3.4201,3.4072,3.4072,276800.0
2007-05-25 14:30:00,5.29,5.31,5.29,5.3,259200.0,3.4072,3.4201,3.4072,3.4136,259200.0
2007-05-25 15:00:00,5.3,5.3,5.29,5.3,375200.0,3.4136,3.4136,3.4072,3.4136,375200.0
2007-05-25 15:30:00,5.3,5.31,5.3,5.31,803200.0,3.4136,3.4201,3.4136,3.4201,803200.0
2007-05-29 09:30:00,5.3,5.36,5.3,5.35,357600.0,3.4136,3.4523,3.4136,3.4458,357600.0
2007-05-29 10:00:00,5.36,5.37,5.34,5.34,549600.0,3.4523,3.4587,3.4394,3.4394,549600.0
2007-05-29 10:30:00,5.34,5.34,5.33,5.33,461600.0,3.4394,3.4394,3.433,3.433,461600.0
2007-05-29 11:00:00,5.33,5.33,5.31,5.31,338400.0,3.433,3.433,3.4201,3.4201,338400.0
2007-05-29 11:30:00,5.31,5.32,5.31,5.32,230400.0,3.4201,3.4265,3.4201,3.4265,230400.0
2007-05-29 12:00:00,5.32,5.32,5.29,5.29,380800.0,3.4265,3.4265,3.4072,3.4072,380800.0
2007-05-29 12:30:00,5.29,5.3,5.27,5.28,915200.0,3.4072,3.4136,3.3943,3.4008,915200.0
2007-05-29 13:00:00,5.28,5.28,5.25,5.27,632000.0,3.4008,3.4008,3.3814,3.3943,632000.0
2007-05-29 13:30:00,5.27,5.27,5.25,5.25,615200.0,3.3943,3.3943,3.3814,3.3814,615200.0
2007-05-29 14:00:00,5.25,5.28,5.24,5.28,794400.0,3.3814,3.4008,3.375,3.4008,794400.0
2007-05-29 14:30:00,5.28,5.29,5.27,5.28,298400.0,3.4008,3.4072,3.3943,3.4008,298400.0
2007-05-29 15:00:00,5.28,5.29,5.27,5.27,578400.0,3.4008,3.4072,3.3943,3.3943,578400.0
2007-05-29 15:30:00,5.27,5.3,5.27,5.29,787200.0,3.3943,3.4136,3.3943,3.4072,787200.0
2007-05-30 09:30:00,5.28,5.32,5.25,5.3,408000.0,3.4008,3.4265,3.3814,3.4136,408000.0
2007-05-30 10:00:00,5.3,5.32,5.29,5.31,592800.0,3.4136,3.4265,3.4072,3.4201,592800.0
2007-05-30 10:30:00,5.31,5.32,5.28,5.28,384000.0,3.4201,3.4265,3.4008,3.4008,384000.0
2007-05-30 11:00:00,5.28,5.29,5.27,5.28,347200.0,3.4008,3.4072,3.3943,3.4008,347200.0
2007-05-30 11:30:00,5.28,5.28,5.27,5.28,448800.0,3.4008,3.4008,3.3943,3.4008,448800.0
2007-05-30 12:00:00,5.27,5.3,5.27,5.3,328000.0,3.3943,3.4136,3.3943,3.4136,328000.0
2007-05-30 12:30:00,5.3,5.31,5.28,5.29,323200.0,3.4136,3.4201,3.4008,3.4072,323200.0
2007-05-30 13:00:00,5.29,5.29,5.29,5.29,232800.0,3.4072,3.4072,3.4072,3.4072,232800.0
2007-05-30 13:30:00,5.29,5.29,5.27,5.28,256000.0,3.4072,3.4072,3.3943,3.4008,256000.0
2007-05-30 14:00:00,5.28,5.31,5.27,5.31,479200.0,3.4008,3.4201,3.3943,3.4201,479200.0
2007-05-30 14:30:00,5.31,5.32,5.3,5.31,347200.0,3.4201,3.4265,3.4136,3.4201,347200.0
2007-05-30 15:00:00,5.31,5.32,5.29,5.3,612000.0,3.4201,3.4265,3.4072,3.4136,612000.0
2007-05-30 15:30:00,5.3,5.35,5.3,5.35,1079200.0,3.4136,3.4458,3.4136,3.4458,1079200.0
2007-05-31 09:30:00,5.32,5.41,5.32,5.4,311200.0,3.4265,3.4845,3.4265,3.478,311200.0
2007-05-31 10:00:00,5.4,5.42,5.39,5.41,678400.0,3.478,3.4909,3.4716,3.4845,678400.0
2007-05-31 10:30:00,5.41,5.41,5.39,5.39,245600.0,3.4845,3.4845,3.4716,3.4716,245600.0
2007-05-31 11:00:00,5.39,5.39,5.36,5.38,321600.0,3.4716,3.4716,3.4523,3.4652,321600.0
2007-05-31 11:30:00,5.38,5.41,5.38,5.41,106400.0,3.4652,3.4845,3.4652,3.4845,106400.0
2007-05-31 12:00:00,5.4,5.41,5.4,5.4,248800.0,3.478,3.4845,3.478,3.478,248800.0
2007-05-31 12:30:00,5.4,5.41,5.4,5.41,400800.0,3.478,3.4845,3.478,3.4845,400800.0
2007-05-31 13:00:00,5.41,5.41,5.36,5.37,721600.0,3.4845,3.4845,3.4523,3.4587,721600.0
2007-05-31 13:30:00,5.37,5.39,5.36,5.38,154400.0,3.4587,3.4716,3.4523,3.4652,154400.0
2007-05-31 14:00:00,5.39,5.42,5.38,5.41,216000.0,3.4716,3.4909,3.4652,3.4845,216000.0
2007-05-31 14:30:00,5.41,5.42,5.4,5.41,205600.0,3.4845,3.4909,3.478,3.4845,205600.0
2007-05-31 15:00:00,5.41,5.41,5.4,5.41,313600.0,3.4845,3.4845,3.478,3.4845,313600.0
2007-05-31 15:30:00,5.41,5.43,5.4,5.42,1076800.0,3.4845,3.4974,3.478,3.4909,1076800.0
2007-06-01 09:30:00,5.39,5.46,5.38,5.41,605600.0,3.4716,3.5167,3.4652,3.4845,605600.0
2007-06-01 10:00:00,5.41,5.44,5.37,5.38,554400.0,3.4845,3.5038,3.4587,3.4652,554400.0
2007-06-01 10:30:00,5.37,5.4,5.37,5.38,326400.0,3.4587,3.478,3.4587,3.4652,326400.0
2007-06-01 11:00:00,5.38,5.4,5.38,5.38,317600.0,3.4652,3.478,3.4652,3.4652,317600.0
2007-06-01 11:30:00,5.38,5.39,5.38,5.38,296800.0,3.4652,3.4716,3.4652,3.4652,296800.0
2007-06-01 12:00:00,5.37,5.37,5.34,5.35,496000.0,3.4587,3.4587,3.4394,3.4458,496000.0
2007-06-01 12:30:00,5.35,5.4,5.35,5.38,348800.0,3.4458,3.478,3.4458,3.4652,348800.0
2007-06-01 13:00:00,5.38,5.38,5.36,5.38,217600.0,3.4652,3.4652,3.4523,3.4652,217600.0
2007-06-01 13:30:00,5.38,5.38,5.37,5.37,188800.0,3.4652,3.4652,3.4587,3.4587,188800.0
2007-06-01 14:00:00,5.37,5.38,5.36,5.37,190400.0,3.4587,3.4652,3.4523,3.4587,190400.0
2007-06-01 14:30:00,5.38,5.38,5.36,5.37,196000.0,3.4652,3.4652,3.4523,3.4587,196000.0
2007-06-01 15:00:00,5.37,5.37,5.35,5.35,542400.0,3.4587,3.4587,3.4458,3.4458,542400.0
2007-06-01 15:30:00,5.35,5.38,5.35,5.37,1306400.0,3.4458,3.4652,3.4458,3.4587,1306400.0
2007-06-04 09:30:00,5.34,5.38,5.34,5.37,396800.0,3.4394,3.4652,3.4394,3.4587,396800.0
2007-06-04 10:00:00,5.37,5.4,5.37,5.37,576000.0,3.4587,3.478,3.4587,3.4587,576000.0
2007-06-04 10:30:00,5.37,5.37,5.35,5.37,500800.0,3.4587,3.4587,3.4458,3.4587,500800.0
2007-06-04 11:00:00,5.37,5.39,5.37,5.39,588800.0,3.4587,3.4716,3.4587,3.4716,588800.0
2007-06-04 11:30:00,5.39,5.4,5.39,5.39,648000.0,3.4716,3.478,3.4716,3.4716,648000.0
2007-06-04 12:00:00,5.39,5.41,5.39,5.4,515200.0,3.4716,3.4845,3.4716,3.478,515200.0
2007-06-04 12:30:00,5.4,5.41,5.38,5.39,417600.0,3.478,3.4845,3.4652,3.4716,417600.0
2007-06-04 13:00:00,5.39,5.4,5.39,5.39,216000.0,3.4716,3.478,3.4716,3.4716,216000.0
2007-06-04 13:30:00,5.39,5.4,5.39,5.39,418400.0,3.4716,3.478,3.4716,3.4716,418400.0
2007-06-04 14:00:00,5.39,5.4,5.39,5.4,402400.0,3.4716,3.478,3.4716,3.478,402400.0
2007-06-04 14:30:00,5.4,5.43,5.4,5.42,644800.0,3.478,3.4974,3.478,3.4909,644800.0
2007-06-04 15:00:00,5.42,5.45,5.42,5.45,1032800.0,3.4909,3.5102,3.4909,3.5102,1032800.0
2007-06-04 15:30:00,5.45,5.46,5.45,5.45,1178400.0,3.5102,3.5167,3.5102,3.5102,1178400.0
2007-06-05 09:30:00,5.44,5.45,5.35,5.36,1157600.0,3.5038,3.5102,3.4458,3.4523,1157600.0
2007-06-05 10:00:00,5.36,5.39,5.34,5.38,2815200.0,3.4523,3.4716,3.4394,3.4652,2815200.0
2007-06-05 10:30:00,5.38,5.38,5.36,5.37,1144800.0,3.4652,3.4652,3.4523,3.4587,1144800.0
2007-06-05 11:00:00,5.37,5.38,5.34,5.34,648000.0,3.4587,3.4652,3.4394,3.4394,648000.0
2007-06-05 11:30:00,5.35,5.36,5.33,5.33,356800.0,3.4458,3.4523,3.433,3.433,356800.0
2007-06-05 12:00:00,5.33,5.33,5.29,5.32,924000.0,3.433,3.433,3.4072,3.4265,924000.0
2007-06-05 12:30:00,5.32,5.34,5.32,5.34,656800.0,3.4265,3.4394,3.4265,3.4394,656800.0
2007-06-05 13:00:00,5.34,5.34,5.33,5.34,276800.0,3.4394,3.4394,3.433,3.4394,276800.0
2007-06-05 13:30:00,5.33,5.33,5.31,5.32,276800.0,3.433,3.433,3.4201,3.4265,276800.0
2007-06-05 14:00:00,5.32,5.33,5.31,5.31,416800.0,3.4265,3.433,3.4201,3.4201,416800.0
2007-06-05 14:30:00,5.31,5.31,5.29,5.3,616800.0,3.4201,3.4201,3.4072,3.4136,616800.0
2007-06-05 15:00:00,5.3,5.31,5.29,5.3,661600.0,3.4136,3.4201,3.4072,3.4136,661600.0
2007-06-05 15:30:00,5.3,5.37,5.3,5.35,4262400.0,3.4136,3.4587,3.4136,3.4458,4262400.0
2007-06-06 09:30:00,5.33,5.33,5.21,5.24,1307200.0,3.433,3.433,3.3557,3.375,1307200.0
2007-06-06 10:00:00,5.24,5.25,5.21,5.23,780800.0,3.375,3.3814,3.3557,3.3685,780800.0
2007-06-06 10:30:00,5.23,5.25,5.22,5.24,553600.0,3.3685,3.3814,3.3621,3.375,553600.0
2007-06-06 11:00:00,5.24,5.25,5.23,5.24,559200.0,3.375,3.3814,3.3685,3.375,559200.0
2007-06-06 11:30:00,5.24,5.24,5.22,5.22,532000.0,3.375,3.375,3.3621,3.3621,532000.0
2007-06-06 12:00:00,5.22,5.25,5.22,5.23,490400.0,3.3621,3.3814,3.3621,3.3685,490400.0
2007-06-06 12:30:00,5.23,5.23,5.22,5.22,248000.0,3.3685,3.3685,3.3621,3.3621,248000.0
2007-06-06 13:00:00,5.22,5.23,5.22,5.23,532000.0,3.3621,3.3685,3.3621,3.3685,532000.0
2007-06-06 13:30:00,5.23,5.23,5.22,5.22,200800.0,3.3685,3.3685,3.3621,3.3621,200800.0
2007-06-06 14:00:00,5.22,5.23,5.21,5.22,538400.0,3.3621,3.3685,3.3557,3.3621,538400.0
2007-06-06 14:30:00,5.22,5.23,5.22,5.22,652000.0,3.3621,3.3685,3.3621,3.3621,652000.0
2007-06-06 15:00:00,5.22,5.25,5.21,5.25,1215200.0,3.3621,3.3814,3.3557,3.3814,1215200.0
2007-06-06 15:30:00,5.25,5.25,5.22,5.22,1239200.0,3.3814,3.3814,3.3621,3.3621,1239200.0
2007-06-07 09:30:00,5.16,5.19,5.1,5.15,1522400.0,3.3235,3.3428,3.2848,3.317,1522400.0
2007-06-07 10:00:00,5.15,5.17,5.15,5.17,866400.0,3.317,3.3299,3.317,3.3299,866400.0
2007-06-07 10:30:00,5.17,5.19,5.16,5.18,679200.0,3.3299,3.3428,3.3235,3.3363,679200.0
2007-06-07 11:00:00,5.18,5.18,5.14,5.16,615200.0,3.3363,3.3363,3.3106,3.3235,615200.0
2007-06-07 11:30:00,5.17,5.17,5.15,5.17,270400.0,3.3299,3.3299,3.317,3.3299,270400.0
2007-06-07 12:00:00,5.17,5.18,5.16,5.18,328800.0,3.3299,3.3363,3.3235,3.3363,328800.0
2007-06-07 12:30:00,5.18,5.18,5.14,5.15,304000.0,3.3363,3.3363,3.3106,3.317,304000.0
2007-06-07 13:00:00,5.15,5.15,5.14,5.15,235200.0,3.317,3.317,3.3106,3.317,235200.0
2007-06-07 13:30:00,5.14,5.15,5.1,5.11,761600.0,3.3106,3.317,3.2848,3.2913,761600.0
2007-06-07 14:00:00,5.11,5.13,5.09,5.12,576800.0,3.2913,3.3041,3.2784,3.2977,576800.0
2007-06-07 14:30:00,5.12,5.13,5.1,5.11,484000.0,3.2977,3.3041,3.2848,3.2913,484000.0
2007-06-07 15:00:00,5.11,5.14,5.1,5.13,789600.0,3.2913,3.3106,3.2848,3.3041,789600.0
2007-06-07 15:30:00,5.13,5.14,5.07,5.08,1432000.0,3.3041,3.3106,3.2655,3.2719,1432000.0
2007-06-08 09:30:00,5.07,5.13,5.01,5.1,894400.0,3.2655,3.3041,3.2268,3.2848,894400.0
2007-06-08 10:00:00,5.1,5.13,5.08,5.09,648800.0,3.2848,3.3041,3.2719,3.2784,648800.0
2007-06-08 10:30:00,5.08,5.09,5.06,5.07,740800.0,3.2719,3.2784,3.2591,3.2655,740800.0
2007-06-08 11:00:00,5.07,5.07,5.04,5.07,450400.0,3.2655,3.2655,3.2462,3.2655,450400.0
2007-06-08 11:30:00,5.07,5.1,5.06,5.09,260000.0,3.2655,3.2848,3.2591,3.2784,260000.0
2007-06-08 12:00:00,5.09,5.09,5.07,5.09,181600.0,3.2784,3.2784,3.2655,3.2784,181600.0
2007-06-08 12:30:00,5.09,5.1,5.08,5.1,228000.0,3.2784,3.2848,3.2719,3.2848,228000.0
2007-06-08 13:00:00,5.11,5.11,5.09,5.1,228800.0,3.2913,3.2913,3.2784,3.2848,228800.0
2007-06-08 13:30:00,5.1,5.13,5.1,5.11,220800.0,3.2848,3.3041,3.2848,3.2913,220800.0
2007-06-08 14:00:00,5.11,5.14,5.11,5.13,231200.0,3.2913,3.3106,3.2913,3.3041,231200.0
2007-06-08 14:30:00,5.13,5.13,5.11,5.12,198400.0,3.3041,3.3041,3.2913,3.2977,198400.0
2007-06-08 15:00:00,5.12,5.14,5.12,5.13,212000.0,3.2977,3.3106,3.2977,3.3041,212000.0
2007-06-08 15:30:00,5.13,5.15,5.07,5.13,713600.0,3.3041,3.317,3.2655,3.3041,713600.0
2007-06-11 09:30:00,5.13,5.14,5.09,5.12,422400.0,3.3041,3.3106,3.2784,3.2977,422400.0
2007-06-11 10:00:00,5.12,5.14,5.09,5.09,380000.0,3.2977,3.3106,3.2784,3.2784,380000.0
2007-06-11 10:30:00,5.09,5.11,5.09,5.11,179200.0,3.2784,3.2913,3.2784,3.2913,179200.0
2007-06-11 11:00:00,5.11,5.12,5.08,5.11,322400.0,3.2913,3.2977,3.2719,3.2913,322400.0
2007-06-11 11:30:00,5.11,5.14,5.11,5.13,132800.0,3.2913,3.3106,3.2913,3.3041,132800.0
2007-06-11 12:00:00,5.13,5.13,5.12,5.12,72800.0,3.3041,3.3041,3.2977,3.2977,72800.0
2007-06-11 12:30:00,5.12,5.15,5.1,5.14,276000.0,3.2977,3.317,3.2848,3.3106,276000.0
2007-06-11 13:00:00,5.14,5.16,5.14,5.15,196800.0,3.3106,3.3235,3.3106,3.317,196800.0
2007-06-11 13:30:00,5.15,5.15,5.13,5.13,156800.0,3.317,3.317,3.3041,3.3041,156800.0
2007-06-11 14:00:00,5.13,5.16,5.13,5.15,194400.0,3.3041,3.3235,3.3041,3.317,194400.0
2007-06-11 14:30:00,5.15,5.17,5.15,5.16,256000.0,3.317,3.3299,3.317,3.3235,256000.0
2007-06-11 15:00:00,5.16,5.18,5.15,5.17,343200.0,3.3235,3.3363,3.317,3.3299,343200.0
2007-06-11 15:30:00,5.17,5.17,5.14,5.16,613600.0,3.3299,3.3299,3.3106,3.3235,613600.0
2007-06-12 09:30:00,5.14,5.19,5.11,5.16,1005600.0,3.3106,3.3428,3.2913,3.3235,1005600.0
2007-06-12 10:00:00,5.16,5.17,5.12,5.12,1024800.0,3.3235,3.3299,3.2977,3.2977,1024800.0
2007-06-12 10:30:00,5.12,5.17,5.12,5.17,563200.0,3.2977,3.3299,3.2977,3.3299,563200.0
2007-06-12 11:00:00,5.17,5.19,5.17,5.18,434400.0,3.3299,3.3428,3.3299,3.3363,434400.0
2007-06-12 11:30:00,5.18,5.21,5.18,5.2,276800.0,3.3363,3.3557,3.3363,3.3492,276800.0
2007-06-12 12:00:00,5.2,5.21,5.2,5.2,224800.0,3.3492,3.3557,3.3492,3.3492,224800.0
2007-06-12 12:30:00,5.2,5.2,5.18,5.19,151200.0,3.3492,3.3492,3.3363,3.3428,151200.0
2007-06-12 13:00:00,5.19,5.2,5.18,5.2,572800.0,3.3428,3.3492,3.3363,3.3492,572800.0
2007-06-12 13:30:00,5.2,5.22,5.18,5.22,246400.0,3.3492,3.3621,3.3363,3.3621,246400.0
2007-06-12 14:00:00,5.22,5.23,5.2,5.2,285600.0,3.3621,3.3685,3.3492,3.3492,285600.0
2007-06-12 14:30:00,5.2,5.21,5.17,5.2,295200.0,3.3492,3.3557,3.3299,3.3492,295200.0
2007-06-12 15:00:00,5.2,5.2,5.17,5.17,612000.0,3.3492,3.3492,3.3299,3.3299,612000.0
2007-06-12 15:30:00,5.17,5.18,5.16,5.17,1036800.0,3.3299,3.3363,3.3235,3.3299,1036800.0
2007-06-13 09:30:00,5.17,5.17,5.1,5.17,680000.0,3.3299,3.3299,3.2848,3.3299,680000.0
2007-06-13 10:00:00,5.17,5.22,5.16,5.21,916800.0,3.3299,3.3621,3.3235,3.3557,916800.0
2007-06-13 10:30:00,5.21,5.22,5.2,5.22,512000.0,3.3557,3.3621,3.3492,3.3621,512000.0
2007-06-13 11:00:00,5.22,5.22,5.21,5.22,393600.0,3.3621,3.3621,3.3557,3.3621,393600.0
2007-06-13 11:30:00,5.22,5.23,5.21,5.22,265600.0,3.3621,3.3685,3.3557,3.3621,265600.0
2007-06-13 12:00:00,5.22,5.23,5.21,5.22,230400.0,3.3621,3.3685,3.3557,3.3621,230400.0
2007-06-13 12:30:00,5.22,5.25,5.22,5.24,276000.0,3.3621,3.3814,3.3621,3.375,276000.0
2007-06-13 13:00:00,5.23,5.24,5.21,5.23,233600.0,3.3685,3.375,3.3557,3.3685,233600.0
2007-06-13 13:30:00,5.23,5.24,5.22,5.23,251200.0,3.3685,3.375,3.3621,3.3685,251200.0
2007-06-13 14:00:00,5.23,5.26,5.23,5.26,446400.0,3.3685,3.3879,3.3685,3.3879,446400.0
2007-06-13 14:30:00,5.26,5.27,5.25,5.27,284800.0,3.3879,3.3943,3.3814,3.3943,284800.0
2007-06-13 15:00:00,5.27,5.27,5.24,5.24,1035200.0,3.3943,3.3943,3.375,3.375,1035200.0
2007-06-13 15:30:00,5.23,5.26,5.23,5.25,1250400.0,3.3685,3.3879,3.3685,3.3814,1250400.0
2007-06-14 09:30:00,5.25,5.33,5.22,5.32,585600.0,3.3814,3.433,3.3621,3.4265,585600.0
2007-06-14 10:00:00,5.32,5.32,5.26,5.28,458400.0,3.4265,3.4265,3.3879,3.4008,458400.0
2007-06-14 10:30:00,5.28,5.31,5.27,5.27,325600.0,3.4008,3.4201,3.3943,3.3943,325600.0
2007-06-14 11:00:00,5.27,5.27,5.24,5.24,496000.0,3.3943,3.3943,3.375,3.375,496000.0
2007-06-14 11:30:00,5.24,5.25,5.23,5.23,306400.0,3.375,3.3814,3.3685,3.3685,306400.0
2007-06-14 12:00:00,5.23,5.24,5.23,5.23,517600.0,3.3685,3.375,3.3685,3.3685,517600.0
2007-06-14 12:30:00,5.23,5.23,5.22,5.22,444800.0,3.3685,3.3685,3.3621,3.3621,444800.0
2007-06-14 13:00:00,5.22,5.23,5.22,5.23,342400.0,3.3621,3.3685,3.3621,3.3685,342400.0
2007-06-14 13:30:00,5.23,5.25,5.23,5.23,219200.0,3.3685,3.3814,3.3685,3.3685,219200.0
2007-06-14 14:00:00,5.23,5.23,5.22,5.23,284000.0,3.3685,3.3685,3.3621,3.3685,284000.0
2007-06-14 14:30:00,5.23,5.24,5.22,5.22,403200.0,3.3685,3.375,3.3621,3.3621,403200.0
2007-06-14 15:00:00,5.22,5.25,5.22,5.24,419200.0,3.3621,3.3814,3.3621,3.375,419200.0
2007-06-14 15:30:00,5.24,5.25,5.24,5.25,1144000.0,3.375,3.3814,3.375,3.3814,1144000.0
2007-06-15 09:30:00,5.3,5.38,5.28,5.34,4081600.0,3.4136,3.4652,3.4008,3.4394,4081600.0
2007-06-15 10:00:00,5.34,5.34,5.31,5.32,532000.0,3.4394,3.4394,3.4201,3.4265,532000.0
2007-06-15 10:30:00,5.32,5.34,5.3,5.3,700000.0,3.4265,3.4394,3.4136,3.4136,700000.0
2007-06-15 11:00:00,5.3,5.31,5.28,5.28,333600.0,3.4136,3.4201,3.4008,3.4008,333600.0
2007-06-15 11:30:00,5.28,5.29,5.27,5.28,185600.0,3.4008,3.4072,3.3943,3.4008,185600.0
2007-06-15 12:00:00,5.28,5.28,5.25,5.26,309600.0,3.4008,3.4008,3.3814,3.3879,309600.0
2007-06-15 12:30:00,5.26,5.27,5.25,5.26,249600.0,3.3879,3.3943,3.3814,3.3879,249600.0
2007-06-15 13:00:00,5.26,5.27,5.25,5.26,187200.0,3.3879,3.3943,3.3814,3.3879,187200.0
2007-06-15 13:30:00,5.26,5.27,5.25,5.27,532000.0,3.3879,3.3943,3.3814,3.3943,532000.0
2007-06-15 14:00:00,5.27,5.28,5.25,5.27,305600.0,3.3943,3.4008,3.3814,3.3943,305600.0
2007-06-15 14:30:00,5.27,5.28,5.26,5.28,208800.0,3.3943,3.4008,3.3879,3.4008,208800.0
2007-06-15 15:00:00,5.28,5.29,5.27,5.28,245600.0,3.4008,3.4072,3.3943,3.4008,245600.0
2007-06-15 15:30:00,5.28,5.28,5.27,5.28,713600.0,3.4008,3.4008,3.3943,3.4008,713600.0
2007-06-18 09:30:00,5.28,5.29,5.25,5.28,650400.0,3.4008,3.4072,3.3814,3.4008,650400.0
2007-06-18 10:00:00,5.28,5.28,5.24,5.24,593600.0,3.4008,3.4008,3.375,3.375,593600.0
2007-06-18 10:30:00,5.25,5.26,5.24,5.25,571200.0,3.3814,3.3879,3.375,3.3814,571200.0
2007-06-18 11:00:00,5.24,5.27,5.23,5.26,494400.0,3.375,3.3943,3.3685,3.3879,494400.0
2007-06-18 11:30:00,5.26,5.26,5.24,5.25,351200.0,3.3879,3.3879,3.375,3.3814,351200.0
2007-06-18 12:00:00,5.25,5.26,5.24,5.26,340000.0,3.3814,3.3879,3.375,3.3879,340000.0
2007-06-18 12:30:00,5.26,5.28,5.26,5.27,338400.0,3.3879,3.4008,3.3879,3.3943,338400.0
2007-06-18 13:00:00,5.27,5.28,5.25,5.27,697600.0,3.3943,3.4008,3.3814,3.3943,697600.0
2007-06-18 13:30:00,5.27,5.27,5.25,5.25,224800.0,3.3943,3.3943,3.3814,3.3814,224800.0
2007-06-18 14:00:00,5.25,5.26,5.24,5.26,665600.0,3.3814,3.3879,3.375,3.3879,665600.0
2007-06-18 14:30:00,5.26,5.26,5.24,5.25,356800.0,3.3879,3.3879,3.375,3.3814,356800.0
2007-06-18 15:00:00,5.25,5.26,5.24,5.25,553600.0,3.3814,3.3879,3.375,3.3814,553600.0
2007-06-18 15:30:00,5.25,5.25,5.23,5.23,1253600.0,3.3814,3.3814,3.3685,3.3685,1253600.0
2007-06-19 09:30:00,5.23,5.23,5.21,5.22,832000.0,3.3685,3.3685,3.3557,3.3621,832000.0
2007-06-19 10:00:00,5.22,5.23,5.18,5.18,1137600.0,3.3621,3.3685,3.3363,3.3363,1137600.0
2007-06-19 10:30:00,5.18,5.21,5.18,5.21,314400.0,3.3363,3.3557,3.3363,3.3557,314400.0
2007-06-19 11:00:00,5.21,5.22,5.2,5.22,228800.0,3.3557,3.3621,3.3492,3.3621,228800.0
2007-06-19 11:30:00,5.21,5.24,5.21,5.24,477600.0,3.3557,3.375,3.3557,3.375,477600.0
2007-06-19 12:00:00,5.24,5.25,5.24,5.25,411200.0,3.375,3.3814,3.375,3.3814,411200.0
2007-06-19 12:30:00,5.25,5.25,5.24,5.24,344000.0,3.3814,3.3814,3.375,3.375,344000.0
2007-06-19 13:00:00,5.24,5.25,5.23,5.23,1144000.0,3.375,3.3814,3.3685,3.3685,1144000.0
2007-06-19 13:30:00,5.23,5.24,5.22,5.22,143200.0,3.3685,3.375,3.3621,3.3621,143200.0
2007-06-19 14:00:00,5.23,5.23,5.2,5.21,752000.0,3.3685,3.3685,3.3492,3.3557,752000.0
2007-06-19 14:30:00,5.21,5.21,5.2,5.21,380000.0,3.3557,3.3557,3.3492,3.3557,380000.0
2007-06-19 15:00:00,5.21,5.22,5.21,5.22,1172800.0,3.3557,3.3621,3.3557,3.3621,1172800.0
2007-06-19 15:30:00,5.22,5.23,5.21,5.21,1626400.0,3.3621,3.3685,3.3557,3.3557,1626400.0
2007-06-20 09:30:00,5.19,5.21,5.18,5.18,1100800.0,3.3428,3.3557,3.3363,3.3363,1100800.0
2007-06-20 10:00:00,5.18,5.23,5.18,5.22,823200.0,3.3363,3.3685,3.3363,3.3621,823200.0
2007-06-20 10:30:00,5.22,5.24,5.21,5.24,528000.0,3.3621,3.375,3.3557,3.375,528000.0
2007-06-20 11:00:00,5.24,5.25,5.21,5.25,642400.0,3.375,3.3814,3.3557,3.3814,642400.0
2007-06-20 11:30:00,5.25,5.27,5.23,5.26,557600.0,3.3814,3.3943,3.3685,3.3879,557600.0
2007-06-20 12:00:00,5.26,5.28,5.25,5.27,386400.0,3.3879,3.4008,3.3814,3.3943,386400.0
2007-06-20 12:30:00,5.27,5.28,5.27,5.28,257600.0,3.3943,3.4008,3.3943,3.4008,257600.0
2007-06-20 13:00:00,5.28,5.28,5.24,5.25,282400.0,3.4008,3.4008,3.375,3.3814,282400.0
2007-06-20 13:30:00,5.26,5.27,5.26,5.27,166400.0,3.3879,3.3943,3.3879,3.3943,166400.0
2007-06-20 14:00:00,5.27,5.29,5.25,5.26,372000.0,3.3943,3.4072,3.3814,3.3879,372000.0
2007-06-20 14:30:00,5.26,5.28,5.25,5.26,471200.0,3.3879,3.4008,3.3814,3.3879,471200.0
2007-06-20 15:00:00,5.27,5.27,5.24,5.25,504800.0,3.3943,3.3943,3.375,3.3814,504800.0
2007-06-20 15:30:00,5.25,5.25,5.23,5.24,1532800.0,3.3814,3.3814,3.3685,3.375,1532800.0
2007-06-21 09:30:00,5.24,5.25,5.21,5.24,414400.0,3.375,3.3814,3.3557,3.375,414400.0
2007-06-21 10:00:00,5.24,5.28,5.22,5.27,527200.0,3.375,3.4008,3.3621,3.3943,527200.0
2007-06-21 10:30:00,5.27,5.29,5.26,5.28,342400.0,3.3943,3.4072,3.3879,3.4008,342400.0
2007-06-21 11:00:00,5.29,5.3,5.28,5.3,408800.0,3.4072,3.4136,3.4008,3.4136,408800.0
2007-06-21 11:30:00,5.3,5.31,5.3,5.31,662400.0,3.4136,3.4201,3.4136,3.4201,662400.0
2007-06-21 12:00:00,5.31,5.33,5.31,5.32,368800.0,3.4201,3.433,3.4201,3.4265,368800.0
2007-06-21 12:30:00,5.32,5.34,5.32,5.32,206400.0,3.4265,3.4394,3.4265,3.4265,206400.0
2007-06-21 13:00:00,5.32,5.36,5.32,5.35,400800.0,3.4265,3.4523,3.4265,3.4458,400800.0
2007-06-21 13:30:00,5.35,5.36,5.34,5.35,390400.0,3.4458,3.4523,3.4394,3.4458,390400.0
2007-06-21 14:00:00,5.35,5.35,5.32,5.33,431200.0,3.4458,3.4458,3.4265,3.433,431200.0
2007-06-21 14:30:00,5.33,5.33,5.31,5.33,404800.0,3.433,3.433,3.4201,3.433,404800.0
2007-06-21 15:00:00,5.33,5.33,5.31,5.32,265600.0,3.433,3.433,3.4201,3.4265,265600.0
2007-06-21 15:30:00,5.32,5.34,5.32,5.33,572800.0,3.4265,3.4394,3.4265,3.433,572800.0
2007-06-22 09:30:00,5.31,5.36,5.31,5.33,512000.0,3.4201,3.4523,3.4201,3.433,512000.0
2007-06-22 10:00:00,5.33,5.35,5.31,5.32,338400.0,3.433,3.4458,3.4201,3.4265,338400.0
2007-06-22 10:30:00,5.32,5.34,5.31,5.31,224000.0,3.4265,3.4394,3.4201,3.4201,224000.0
2007-06-22 11:00:00,5.31,5.31,5.29,5.3,193600.0,3.4201,3.4201,3.4072,3.4136,193600.0
2007-06-22 11:30:00,5.3,5.32,5.27,5.3,256000.0,3.4136,3.4265,3.3943,3.4136,256000.0
2007-06-22 12:00:00,5.31,5.31,5.27,5.28,285600.0,3.4201,3.4201,3.3943,3.4008,285600.0
2007-06-22 12:30:00,5.28,5.3,5.27,5.28,307200.0,3.4008,3.4136,3.3943,3.4008,307200.0
2007-06-22 13:00:00,5.28,5.3,5.27,5.3,254400.0,3.4008,3.4136,3.3943,3.4136,254400.0
2007-06-22 13:30:00,5.3,5.31,5.29,5.31,235200.0,3.4136,3.4201,3.4072,3.4201,235200.0
2007-06-22 14:00:00,5.31,5.31,5.28,5.29,811200.0,3.4201,3.4201,3.4008,3.4072,811200.0
2007-06-22 14:30:00,5.29,5.29,5.27,5.27,392800.0,3.4072,3.4072,3.3943,3.3943,392800.0
2007-06-22 15:00:00,5.27,5.28,5.24,5.24,749600.0,3.3943,3.4008,3.375,3.375,749600.0
2007-06-22 15:30:00,5.24,5.25,5.22,5.23,1325600.0,3.375,3.3814,3.3621,3.3685,1325600.0
2007-06-25 09:30:00,5.22,5.27,5.21,5.26,386400.0,3.3621,3.3943,3.3557,3.3879,386400.0
2007-06-25 10:00:00,5.26,5.26,5.21,5.24,567200.0,3.3879,3.3879,3.3557,3.375,567200.0
2007-06-25 10:30:00,5.24,5.26,5.23,5.26,521600.0,3.375,3.3879,3.3685,3.3879,521600.0
2007-06-25 11:00:00,5.26,5.28,5.25,5.27,255200.0,3.3879,3.4008,3.3814,3.3943,255200.0
2007-06-25 11:30:00,5.27,5.27,5.24,5.24,502400.0,3.3943,3.3943,3.375,3.375,502400.0
2007-06-25 12:00:00,5.24,5.27,5.24,5.26,268000.0,3.375,3.3943,3.375,3.3879,268000.0
2007-06-25 12:30:00,5.26,5.26,5.24,5.24,178400.0,3.3879,3.3879,3.375,3.375,178400.0
2007-06-25 13:00:00,5.24,5.27,5.24,5.26,168000.0,3.375,3.3943,3.375,3.3879,168000.0
2007-06-25 13:30:00,5.26,5.26,5.25,5.25,112000.0,3.3879,3.3879,3.3814,3.3814,112000.0
2007-06-25 14:00:00,5.24,5.25,5.23,5.23,321600.0,3.375,3.3814,3.3685,3.3685,321600.0
2007-06-25 14:30:00,5.23,5.24,5.21,5.21,496800.0,3.3685,3.375,3.3557,3.3557,496800.0
2007-06-25 15:00:00,5.21,5.22,5.2,5.22,551200.0,3.3557,3.3621,3.3492,3.3621,551200.0
2007-06-25 15:30:00,5.22,5.23,5.2,5.21,900000.0,3.3621,3.3685,3.3492,3.3557,900000.0
2007-06-26 09:30:00,5.25,5.27,5.24,5.27,671200.0,3.3814,3.3943,3.375,3.3943,671200.0
2007-06-26 10:00:00,5.27,5.27,5.21,5.22,793600.0,3.3943,3.3943,3.3557,3.3621,793600.0
2007-06-26 10:30:00,5.23,5.26,5.23,5.23,280000.0,3.3685,3.3879,3.3685,3.3685,280000.0
2007-06-26 11:00:00,5.23,5.26,5.23,5.26,337600.0,3.3685,3.3879,3.3685,3.3879,337600.0
2007-06-26 11:30:00,5.26,5.28,5.25,5.26,956000.0,3.3879,3.4008,3.3814,3.3879,956000.0
2007-06-26 12:00:00,5.26,5.27,5.23,5.24,216800.0,3.3879,3.3943,3.3685,3.375,216800.0
2007-06-26 12:30:00,5.25,5.25,5.22,5.23,224800.0,3.3814,3.3814,3.3621,3.3685,224800.0
2007-06-26 13:00:00,5.23,5.25,5.23,5.24,166400.0,3.3685,3.3814,3.3685,3.375,166400.0
2007-06-26 13:30:00,5.24,5.26,5.24,5.25,184800.0,3.375,3.3879,3.375,3.3814,184800.0
2007-06-26 14:00:00,5.25,5.25,5.24,5.25,561600.0,3.3814,3.3814,3.375,3.3814,561600.0
2007-06-26 14:30:00,5.25,5.26,5.25,5.25,716000.0,3.3814,3.3879,3.3814,3.3814,716000.0
2007-06-26 15:00:00,5.25,5.26,5.23,5.26,924000.0,3.3814,3.3879,3.3685,3.3879,924000.0
2007-06-26 15:30:00,5.26,5.27,5.25,5.26,1144000.0,3.3879,3.3943,3.3814,3.3879,1144000.0
2007-06-27 09:30:00,5.24,5.27,5.22,5.24,755200.0,3.375,3.3943,3.3621,3.375,755200.0
2007-06-27 10:00:00,5.24,5.27,5.23,5.25,460800.0,3.375,3.3943,3.3685,3.3814,460800.0
2007-06-27 10:30:00,5.25,5.28,5.25,5.26,631200.0,3.3814,3.4008,3.3814,3.3879,631200.0
2007-06-27 11:00:00,5.26,5.27,5.25,5.26,295200.0,3.3879,3.3943,3.3814,3.3879,295200.0
2007-06-27 11:30:00,5.26,5.26,5.25,5.25,334400.0,3.3879,3.3879,3.3814,3.3814,334400.0
2007-06-27 12:00:00,5.25,5.27,5.25,5.26,293600.0,3.3814,3.3943,3.3814,3.3879,293600.0
2007-06-27 12:30:00,5.26,5.27,5.25,5.26,614400.0,3.3879,3.3943,3.3814,3.3879,614400.0
2007-06-27 13:00:00,5.26,5.27,5.25,5.26,313600.0,3.3879,3.3943,3.3814,3.3879,313600.0
2007-06-27 13:30:00,5.26,5.27,5.25,5.27,369600.0,3.3879,3.3943,3.3814,3.3943,369600.0
2007-06-27 14:00:00,5.27,5.29,5.26,5.29,522400.0,3.3943,3.4072,3.3879,3.4072,522400.0
2007-06-27 14:30:00,5.29,5.31,5.28,5.29,431200.0,3.4072,3.4201,3.4008,3.4072,431200.0
2007-06-27 15:00:00,5.29,5.3,5.28,5.29,776000.0,3.4072,3.4136,3.4008,3.4072,776000.0
2007-06-27 15:30:00,5.29,5.3,5.28,5.3,1499200.0,3.4072,3.4136,3.4008,3.4136,1499200.0
2007-06-28 09:30:00,5.27,5.31,5.26,5.3,474400.0,3.3943,3.4201,3.3879,3.4136,474400.0
2007-06-28 10:00:00,5.3,5.32,5.29,5.29,389600.0,3.4136,3.4265,3.4072,3.4072,389600.0
2007-06-28 10:30:00,5.29,5.31,5.28,5.3,296800.0,3.4072,3.4201,3.4008,3.4136,296800.0
2007-06-28 11:00:00,5.3,5.31,5.29,5.31,188000.0,3.4136,3.4201,3.4072,3.4201,188000.0
2007-06-28 11:30:00,5.31,5.33,5.28,5.29,2764000.0,3.4201,3.433,3.4008,3.4072,2764000.0
2007-06-28 12:00:00,5.29,5.29,5.28,5.29,279200.0,3.4072,3.4072,3.4008,3.4072,279200.0
2007-06-28 12:30:00,5.29,5.29,5.29,5.29,210400.0,3.4072,3.4072,3.4072,3.4072,210400.0
2007-06-28 13:00:00,5.29,5.29,5.28,5.29,175200.0,3.4072,3.4072,3.4008,3.4072,175200.0
2007-06-28 13:30:00,5.29,5.3,5.29,5.29,256000.0,3.4072,3.4136,3.4072,3.4072,256000.0
2007-06-28 14:00:00,5.29,5.3,5.28,5.28,374400.0,3.4072,3.4136,3.4008,3.4008,374400.0
2007-06-28 14:30:00,5.29,5.29,5.26,5.27,522400.0,3.4072,3.4072,3.3879,3.3943,522400.0
2007-06-28 15:00:00,5.27,5.28,5.26,5.27,487200.0,3.3943,3.4008,3.3879,3.3943,487200.0
2007-06-28 15:30:00,5.28,5.28,5.26,5.26,708000.0,3.4008,3.4008,3.3879,3.3879,708000.0
2007-06-29 09:30:00,5.29,5.29,5.26,5.29,570400.0,3.4072,3.4072,3.3879,3.4072,570400.0
2007-06-29 10:00:00,5.29,5.29,5.27,5.27,766400.0,3.4072,3.4072,3.3943,3.3943,766400.0
2007-06-29 10:30:00,5.27,5.28,5.26,5.27,160800.0,3.3943,3.4008,3.3879,3.3943,160800.0
2007-06-29 11:00:00,5.27,5.28,5.26,5.28,505600.0,3.3943,3.4008,3.3879,3.4008,505600.0
2007-06-29 11:30:00,5.27,5.28,5.26,5.27,368000.0,3.3943,3.4008,3.3879,3.3943,368000.0
2007-06-29 12:00:00,5.27,5.27,5.24,5.26,234400.0,3.3943,3.3943,3.375,3.3879,234400.0
2007-06-29 12:30:00,5.25,5.25,5.24,5.24,120000.0,3.3814,3.3814,3.375,3.375,120000.0
2007-06-29 13:00:00,5.24,5.25,5.23,5.25,252000.0,3.375,3.3814,3.3685,3.3814,252000.0
2007-06-29 13:30:00,5.25,5.27,5.24,5.26,382400.0,3.3814,3.3943,3.375,3.3879,382400.0
2007-06-29 14:00:00,5.26,5.26,5.23,5.24,445600.0,3.3879,3.3879,3.3685,3.375,445600.0
2007-06-29 14:30:00,5.24,5.25,5.23,5.24,403200.0,3.375,3.3814,3.3685,3.375,403200.0
2007-06-29 15:00:00,5.24,5.25,5.2,5.2,1085600.0,3.375,3.3814,3.3492,3.3492,1085600.0
2007-06-29 15:30:00,5.2,5.25,5.2,5.23,1320000.0,3.3492,3.3814,3.3492,3.3685,1320000.0
2007-07-02 09:30:00,5.24,5.28,5.19,5.24,579200.0,3.375,3.4008,3.3428,3.375,579200.0
2007-07-02 10:00:00,5.25,5.27,5.23,5.24,547200.0,3.3814,3.3943,3.3685,3.375,547200.0
2007-07-02 10:30:00,5.24,5.26,5.23,5.25,576800.0,3.375,3.3879,3.3685,3.3814,576800.0
2007-07-02 11:00:00,5.25,5.25,5.22,5.23,469600.0,3.3814,3.3814,3.3621,3.3685,469600.0
2007-07-02 11:30:00,5.22,5.26,5.22,5.24,320000.0,3.3621,3.3879,3.3621,3.375,320000.0
2007-07-02 12:00:00,5.25,5.26,5.24,5.24,457600.0,3.3814,3.3879,3.375,3.375,457600.0
2007-07-02 12:30:00,5.24,5.25,5.23,5.24,224800.0,3.375,3.3814,3.3685,3.375,224800.0
2007-07-02 13:00:00,5.24,5.26,5.24,5.25,212000.0,3.375,3.3879,3.375,3.3814,212000.0
2007-07-02 13:30:00,5.25,5.27,5.25,5.26,353600.0,3.3814,3.3943,3.3814,3.3879,353600.0
2007-07-02 14:00:00,5.26,5.27,5.25,5.25,175200.0,3.3879,3.3943,3.3814,3.3814,175200.0
2007-07-02 14:30:00,5.25,5.25,5.24,5.25,470400.0,3.3814,3.3814,3.375,3.3814,470400.0
2007-07-02 15:00:00,5.25,5.25,5.24,5.25,632000.0,3.3814,3.3814,3.375,3.3814,632000.0
2007-07-02 15:30:00,5.25,5.28,5.25,5.28,1088000.0,3.3814,3.4008,3.3814,3.4008,1088000.0
2007-07-03 09:30:00,5.27,5.31,5.23,5.28,491200.0,3.3943,3.4201,3.3685,3.4008,491200.0
2007-07-03 10:00:00,5.28,5.29,5.26,5.28,827200.0,3.4008,3.4072,3.3879,3.4008,827200.0
2007-07-03 10:30:00,5.28,5.28,5.25,5.28,861600.0,3.4008,3.4008,3.3814,3.4008,861600.0
2007-07-03 11:00:00,5.28,5.29,5.28,5.28,431200.0,3.4008,3.4072,3.4008,3.4008,431200.0
2007-07-03 11:30:00,5.28,5.29,5.28,5.29,732800.0,3.4008,3.4072,3.4008,3.4072,732800.0
2007-07-03 12:00:00,5.29,5.29,5.28,5.28,588000.0,3.4072,3.4072,3.4008,3.4008,588000.0
2007-07-03 12:30:00,5.28,5.28,5.27,5.28,658400.0,3.4008,3.4008,3.3943,3.4008,658400.0
2007-07-05 09:30:00,5.26,5.29,5.22,5.26,635200.0,3.3879,3.4072,3.3621,3.3879,635200.0
2007-07-05 10:00:00,5.26,5.28,5.26,5.27,320800.0,3.3879,3.4008,3.3879,3.3943,320800.0
2007-07-05 10:30:00,5.27,5.29,5.26,5.27,441600.0,3.3943,3.4072,3.3879,3.3943,441600.0
2007-07-05 11:00:00,5.27,5.27,5.24,5.27,246400.0,3.3943,3.3943,3.375,3.3943,246400.0
2007-07-05 11:30:00,5.27,5.27,5.25,5.26,244000.0,3.3943,3.3943,3.3814,3.3879,244000.0
2007-07-05 12:00:00,5.26,5.27,5.26,5.27,295200.0,3.3879,3.3943,3.3879,3.3943,295200.0
2007-07-05 12:30:00,5.27,5.27,5.25,5.25,436000.0,3.3943,3.3943,3.3814,3.3814,436000.0
2007-07-05 13:00:00,5.25,5.27,5.25,5.26,185600.0,3.3814,3.3943,3.3814,3.3879,185600.0
2007-07-05 13:30:00,5.26,5.27,5.26,5.26,217600.0,3.3879,3.3943,3.3879,3.3879,217600.0
2007-07-05 14:00:00,5.26,5.27,5.26,5.27,209600.0,3.3879,3.3943,3.3879,3.3943,209600.0
2007-07-05 14:30:00,5.27,5.29,5.26,5.27,375200.0,3.3943,3.4072,3.3879,3.3943,375200.0
2007-07-05 15:00:00,5.27,5.28,5.27,5.27,399200.0,3.3943,3.4008,3.3943,3.3943,399200.0
2007-07-05 15:30:00,5.27,5.29,5.27,5.27,656000.0,3.3943,3.4072,3.3943,3.3943,656000.0
2007-07-06 09:30:00,5.29,5.29,5.23,5.27,472000.0,3.4072,3.4072,3.3685,3.3943,472000.0
2007-07-06 10:00:00,5.27,5.3,5.26,5.3,429600.0,3.3943,3.4136,3.3879,3.4136,429600.0
2007-07-06 10:30:00,5.31,5.31,5.28,5.29,327200.0,3.4201,3.4201,3.4008,3.4072,327200.0
2007-07-06 11:00:00,5.29,5.3,5.28,5.3,344800.0,3.4072,3.4136,3.4008,3.4136,344800.0
2007-07-06 11:30:00,5.3,5.31,5.27,5.28,711200.0,3.4136,3.4201,3.3943,3.4008,711200.0
2007-07-06 12:00:00,5.27,5.29,5.27,5.28,491200.0,3.3943,3.4072,3.3943,3.4008,491200.0
2007-07-06 12:30:00,5.28,5.29,5.27,5.29,202400.0,3.4008,3.4072,3.3943,3.4072,202400.0
2007-07-06 13:00:00,5.29,5.29,5.27,5.27,267200.0,3.4072,3.4072,3.3943,3.3943,267200.0
2007-07-06 13:30:00,5.27,5.29,5.27,5.28,448800.0,3.3943,3.4072,3.3943,3.4008,448800.0
2007-07-06 14:00:00,5.28,5.29,5.27,5.29,356800.0,3.4008,3.4072,3.3943,3.4072,356800.0
2007-07-06 14:30:00,5.29,5.3,5.29,5.3,287200.0,3.4072,3.4136,3.4072,3.4136,287200.0
2007-07-06 15:00:00,5.3,5.3,5.29,5.3,372000.0,3.4136,3.4136,3.4072,3.4136,372000.0
2007-07-06 15:30:00,5.3,5.31,5.29,5.31,758400.0,3.4136,3.4201,3.4072,3.4201,758400.0
2007-07-09 09:30:00,5.31,5.31,5.29,5.31,784800.0,3.4201,3.4201,3.4072,3.4201,784800.0
2007-07-09 10:00:00,5.31,5.34,5.3,5.31,711200.0,3.4201,3.4394,3.4136,3.4201,711200.0
2007-07-09 10:30:00,5.31,5.32,5.28,5.29,414400.0,3.4201,3.4265,3.4008,3.4072,414400.0
2007-07-09 11:00:00,5.29,5.3,5.29,5.3,347200.0,3.4072,3.4136,3.4072,3.4136,347200.0
2007-07-09 11:30:00,5.3,5.3,5.28,5.29,217600.0,3.4136,3.4136,3.4008,3.4072,217600.0
2007-07-09 12:00:00,5.29,5.29,5.28,5.28,267200.0,3.4072,3.4072,3.4008,3.4008,267200.0
2007-07-09 12:30:00,5.29,5.29,5.28,5.29,312000.0,3.4072,3.4072,3.4008,3.4072,312000.0
2007-07-09 13:00:00,5.29,5.3,5.28,5.3,113600.0,3.4072,3.4136,3.4008,3.4136,113600.0
2007-07-09 13:30:00,5.3,5.31,5.29,5.31,175200.0,3.4136,3.4201,3.4072,3.4201,175200.0
2007-07-09 14:00:00,5.31,5.31,5.29,5.3,206400.0,3.4201,3.4201,3.4072,3.4136,206400.0
2007-07-09 14:30:00,5.3,5.31,5.29,5.31,338400.0,3.4136,3.4201,3.4072,3.4201,338400.0
2007-07-09 15:00:00,5.31,5.32,5.3,5.3,412800.0,3.4201,3.4265,3.4136,3.4136,412800.0
2007-07-09 15:30:00,5.3,5.31,5.29,5.29,644800.0,3.4136,3.4201,3.4072,3.4072,644800.0
2007-07-10 09:30:00,5.27,5.29,5.25,5.27,406400.0,3.3943,3.4072,3.3814,3.3943,406400.0
2007-07-10 10:00:00,5.27,5.27,5.26,5.27,465600.0,3.3943,3.3943,3.3879,3.3943,465600.0
2007-07-10 10:30:00,5.26,5.27,5.25,5.26,260000.0,3.3879,3.3943,3.3814,3.3879,260000.0
2007-07-10 11:00:00,5.26,5.28,5.26,5.27,211200.0,3.3879,3.4008,3.3879,3.3943,211200.0
2007-07-10 11:30:00,5.27,5.29,5.27,5.29,284800.0,3.3943,3.4072,3.3943,3.4072,284800.0
2007-07-10 12:00:00,5.29,5.29,5.27,5.28,176800.0,3.4072,3.4072,3.3943,3.4008,176800.0
2007-07-10 12:30:00,5.28,5.29,5.27,5.28,127200.0,3.4008,3.4072,3.3943,3.4008,127200.0
2007-07-10 13:00:00,5.28,5.29,5.26,5.27,267200.0,3.4008,3.4072,3.3879,3.3943,267200.0
2007-07-10 13:30:00,5.27,5.27,5.24,5.25,635200.0,3.3943,3.3943,3.375,3.3814,635200.0
2007-07-10 14:00:00,5.25,5.26,5.24,5.25,696000.0,3.3814,3.3879,3.375,3.3814,696000.0
2007-07-10 14:30:00,5.25,5.26,5.24,5.25,467200.0,3.3814,3.3879,3.375,3.3814,467200.0
2007-07-10 15:00:00,5.25,5.25,5.23,5.24,482400.0,3.3814,3.3814,3.3685,3.375,482400.0
2007-07-10 15:30:00,5.24,5.25,5.23,5.24,1607200.0,3.375,3.3814,3.3685,3.375,1607200.0
2007-07-11 09:30:00,5.25,5.27,5.21,5.22,636800.0,3.3814,3.3943,3.3557,3.3621,636800.0
2007-07-11 10:00:00,5.22,5.24,5.21,5.22,470400.0,3.3621,3.375,3.3557,3.3621,470400.0
2007-07-11 10:30:00,5.22,5.22,5.2,5.2,706400.0,3.3621,3.3621,3.3492,3.3492,706400.0
2007-07-11 11:00:00,5.2,5.25,5.2,5.23,592800.0,3.3492,3.3814,3.3492,3.3685,592800.0
2007-07-11 11:30:00,5.23,5.24,5.21,5.23,472000.0,3.3685,3.375,3.3557,3.3685,472000.0
2007-07-11 12:00:00,5.23,5.27,5.22,5.26,428800.0,3.3685,3.3943,3.3621,3.3879,428800.0
2007-07-11 12:30:00,5.26,5.27,5.24,5.26,225600.0,3.3879,3.3943,3.375,3.3879,225600.0
2007-07-11 13:00:00,5.26,5.27,5.25,5.26,229600.0,3.3879,3.3943,3.3814,3.3879,229600.0
2007-07-11 13:30:00,5.26,5.27,5.25,5.26,1181600.0,3.3879,3.3943,3.3814,3.3879,1181600.0
2007-07-11 14:00:00,5.26,5.29,5.25,5.28,584000.0,3.3879,3.4072,3.3814,3.4008,584000.0
2007-07-11 14:30:00,5.28,5.3,5.26,5.28,635200.0,3.4008,3.4136,3.3879,3.4008,635200.0
2007-07-11 15:00:00,5.28,5.31,5.27,5.31,500800.0,3.4008,3.4201,3.3943,3.4201,500800.0
2007-07-11 15:30:00,5.31,5.31,5.24,5.27,1624000.0,3.4201,3.4201,3.375,3.3943,1624000.0
2007-07-12 09:30:00,5.59,5.81,5.57,5.78,7688800.0,3.6004,3.7421,3.5875,3.7228,7688800.0
2007-07-12 10:00:00,5.77,5.79,5.6,5.65,4195200.0,3.7164,3.7292,3.6069,3.6391,4195200.0
2007-07-12 10:30:00,5.65,5.75,5.65,5.75,2640000.0,3.6391,3.7035,3.6391,3.7035,2640000.0
2007-07-12 11:00:00,5.75,5.75,5.72,5.74,1710400.0,3.7035,3.7035,3.6841,3.697,1710400.0
2007-07-12 11:30:00,5.74,5.74,5.71,5.74,811200.0,3.697,3.697,3.6777,3.697,811200.0
2007-07-12 12:00:00,5.74,5.75,5.71,5.75,1425600.0,3.697,3.7035,3.6777,3.7035,1425600.0
2007-07-12 12:30:00,5.75,5.75,5.73,5.74,917600.0,3.7035,3.7035,3.6906,3.697,917600.0
2007-07-12 13:00:00,5.74,5.74,5.69,5.69,1316000.0,3.697,3.697,3.6648,3.6648,1316000.0
2007-07-12 13:30:00,5.69,5.7,5.65,5.68,1601600.0,3.6648,3.6713,3.6391,3.6584,1601600.0
2007-07-12 14:00:00,5.68,5.71,5.67,5.71,1288800.0,3.6584,3.6777,3.6519,3.6777,1288800.0
2007-07-12 14:30:00,5.71,5.73,5.71,5.71,1051200.0,3.6777,3.6906,3.6777,3.6777,1051200.0
2007-07-12 15:00:00,5.71,5.73,5.71,5.72,1626400.0,3.6777,3.6906,3.6777,3.6841,1626400.0
2007-07-12 15:30:00,5.72,5.81,5.72,5.8,3540000.0,3.6841,3.7421,3.6841,3.7357,3540000.0
2007-07-13 09:30:00,5.77,5.84,5.77,5.79,1310400.0,3.7164,3.7614,3.7164,3.7292,1310400.0
2007-07-13 10:00:00,5.79,5.81,5.78,5.79,1164800.0,3.7292,3.7421,3.7228,3.7292,1164800.0
2007-07-13 10:30:00,5.79,5.83,5.79,5.8,748800.0,3.7292,3.755,3.7292,3.7357,748800.0
2007-07-13 11:00:00,5.81,5.83,5.81,5.83,808800.0,3.7421,3.755,3.7421,3.755,808800.0
2007-07-13 11:30:00,5.82,5.85,5.82,5.84,469600.0,3.7486,3.7679,3.7486,3.7614,469600.0
2007-07-13 12:00:00,5.85,5.86,5.84,5.86,456000.0,3.7679,3.7743,3.7614,3.7743,456000.0
2007-07-13 12:30:00,5.85,5.88,5.85,5.88,381600.0,3.7679,3.7872,3.7679,3.7872,381600.0
2007-07-13 13:00:00,5.88,5.89,5.87,5.88,477600.0,3.7872,3.7936,3.7808,3.7872,477600.0
2007-07-13 13:30:00,5.88,5.89,5.88,5.88,268800.0,3.7872,3.7936,3.7872,3.7872,268800.0
2007-07-13 14:00:00,5.88,5.89,5.87,5.88,572800.0,3.7872,3.7936,3.7808,3.7872,572800.0
2007-07-13 14:30:00,5.88,5.9,5.88,5.9,581600.0,3.7872,3.8001,3.7872,3.8001,581600.0
2007-07-13 15:00:00,5.9,5.91,5.9,5.91,743200.0,3.8001,3.8065,3.8001,3.8065,743200.0
2007-07-13 15:30:00,5.91,5.92,5.89,5.92,1372000.0,3.8065,3.813,3.7936,3.813,1372000.0
2007-07-16 09:30:00,5.92,5.99,5.92,5.98,1510400.0,3.813,3.858,3.813,3.8516,1510400.0
2007-07-16 10:00:00,5.98,6.01,5.97,6.01,1232000.0,3.8516,3.8709,3.8452,3.8709,1232000.0
2007-07-16 10:30:00,6.01,6.04,6.0,6.03,1034400.0,3.8709,3.8903,3.8645,3.8838,1034400.0
2007-07-16 11:00:00,6.03,6.07,6.03,6.07,1084800.0,3.8838,3.9096,3.8838,3.9096,1084800.0
2007-07-16 11:30:00,6.07,6.09,6.04,6.06,1216000.0,3.9096,3.9225,3.8903,3.9031,1216000.0
2007-07-16 12:00:00,6.06,6.06,6.01,6.02,782400.0,3.9031,3.9031,3.8709,3.8774,782400.0
2007-07-16 12:30:00,6.02,6.08,6.01,6.07,692800.0,3.8774,3.916,3.8709,3.9096,692800.0
2007-07-16 13:00:00,6.08,6.09,6.05,6.05,704800.0,3.916,3.9225,3.8967,3.8967,704800.0
2007-07-16 13:30:00,6.05,6.07,6.04,6.05,718400.0,3.8967,3.9096,3.8903,3.8967,718400.0
2007-07-16 14:00:00,6.05,6.06,6.02,6.04,657600.0,3.8967,3.9031,3.8774,3.8903,657600.0
2007-07-16 14:30:00,6.03,6.06,6.02,6.06,702400.0,3.8838,3.9031,3.8774,3.9031,702400.0
2007-07-16 15:00:00,6.06,6.08,6.04,6.07,1065600.0,3.9031,3.916,3.8903,3.9096,1065600.0
2007-07-16 15:30:00,6.07,6.09,6.05,6.07,1594400.0,3.9096,3.9225,3.8967,3.9096,1594400.0
2007-07-17 09:30:00,6.11,6.12,6.09,6.09,1808000.0,3.9353,3.9418,3.9225,3.9225,1808000.0
2007-07-17 10:00:00,6.09,6.1,6.06,6.08,1077600.0,3.9225,3.9289,3.9031,3.916,1077600.0
2007-07-17 10:30:00,6.09,6.09,6.0,6.0,1209600.0,3.9225,3.9225,3.8645,3.8645,1209600.0
2007-07-17 11:00:00,6.0,6.02,5.98,6.01,830400.0,3.8645,3.8774,3.8516,3.8709,830400.0
2007-07-17 11:30:00,6.01,6.04,6.01,6.01,628000.0,3.8709,3.8903,3.8709,3.8709,628000.0
2007-07-17 12:00:00,6.01,6.03,6.01,6.02,494400.0,3.8709,3.8838,3.8709,3.8774,494400.0
2007-07-17 12:30:00,6.02,6.03,6.01,6.01,408000.0,3.8774,3.8838,3.8709,3.8709,408000.0
2007-07-17 13:00:00,6.01,6.02,5.99,5.99,503200.0,3.8709,3.8774,3.858,3.858,503200.0
2007-07-17 13:30:00,6.0,6.01,5.99,5.99,676800.0,3.8645,3.8709,3.858,3.858,676800.0
2007-07-17 14:00:00,5.99,6.0,5.97,5.98,536000.0,3.858,3.8645,3.8452,3.8516,536000.0
2007-07-17 14:30:00,5.98,5.98,5.96,5.97,720800.0,3.8516,3.8516,3.8387,3.8452,720800.0
2007-07-17 15:00:00,5.97,5.97,5.95,5.95,793600.0,3.8452,3.8452,3.8323,3.8323,793600.0
2007-07-17 15:30:00,5.95,5.99,5.95,5.97,926400.0,3.8323,3.858,3.8323,3.8452,926400.0
2007-07-18 09:30:00,5.95,6.02,5.95,5.97,1088800.0,3.8323,3.8774,3.8323,3.8452,1088800.0
2007-07-18 10:00:00,5.97,5.98,5.94,5.98,667200.0,3.8452,3.8516,3.8258,3.8516,667200.0
2007-07-18 10:30:00,5.98,5.98,5.91,5.93,520000.0,3.8516,3.8516,3.8065,3.8194,520000.0
2007-07-18 11:00:00,5.93,5.98,5.93,5.95,305600.0,3.8194,3.8516,3.8194,3.8323,305600.0
2007-07-18 11:30:00,5.95,5.95,5.92,5.93,307200.0,3.8323,3.8323,3.813,3.8194,307200.0
2007-07-18 12:00:00,5.93,5.95,5.91,5.93,436800.0,3.8194,3.8323,3.8065,3.8194,436800.0
2007-07-18 12:30:00,5.93,5.97,5.92,5.96,308800.0,3.8194,3.8452,3.813,3.8387,308800.0
2007-07-18 13:00:00,5.96,5.97,5.95,5.96,384800.0,3.8387,3.8452,3.8323,3.8387,384800.0
2007-07-18 13:30:00,5.96,5.98,5.91,5.93,1037600.0,3.8387,3.8516,3.8065,3.8194,1037600.0
2007-07-18 14:00:00,5.93,5.94,5.88,5.88,1440000.0,3.8194,3.8258,3.7872,3.7872,1440000.0
2007-07-18 14:30:00,5.88,5.9,5.87,5.89,954400.0,3.7872,3.8001,3.7808,3.7936,954400.0
2007-07-18 15:00:00,5.89,5.9,5.87,5.88,939200.0,3.7936,3.8001,3.7808,3.7872,939200.0
2007-07-18 15:30:00,5.88,5.94,5.88,5.93,2306400.0,3.7872,3.8258,3.7872,3.8194,2306400.0
2007-07-19 09:30:00,5.95,6.04,5.94,6.04,1096800.0,3.8323,3.8903,3.8258,3.8903,1096800.0
2007-07-19 10:00:00,6.03,6.04,5.98,6.0,428800.0,3.8838,3.8903,3.8516,3.8645,428800.0
2007-07-19 10:30:00,6.0,6.0,5.95,5.96,380800.0,3.8645,3.8645,3.8323,3.8387,380800.0
2007-07-19 11:00:00,5.97,6.0,5.96,5.96,331200.0,3.8452,3.8645,3.8387,3.8387,331200.0
2007-07-19 11:30:00,5.97,6.0,5.96,6.0,280000.0,3.8452,3.8645,3.8387,3.8645,280000.0
2007-07-19 12:00:00,6.0,6.03,5.98,6.03,337600.0,3.8645,3.8838,3.8516,3.8838,337600.0
2007-07-19 12:30:00,6.03,6.04,6.02,6.04,411200.0,3.8838,3.8903,3.8774,3.8903,411200.0
2007-07-19 13:00:00,6.04,6.05,6.02,6.03,558400.0,3.8903,3.8967,3.8774,3.8838,558400.0
2007-07-19 13:30:00,6.03,6.06,6.03,6.06,637600.0,3.8838,3.9031,3.8838,3.9031,637600.0
2007-07-19 14:00:00,6.06,6.06,6.02,6.04,1102400.0,3.9031,3.9031,3.8774,3.8903,1102400.0
2007-07-19 14:30:00,6.04,6.06,6.04,6.06,748800.0,3.8903,3.9031,3.8903,3.9031,748800.0
2007-07-19 15:00:00,6.06,6.08,6.06,6.07,885600.0,3.9031,3.916,3.9031,3.9096,885600.0
2007-07-19 15:30:00,6.07,6.08,6.05,6.06,1232000.0,3.9096,3.916,3.8967,3.9031,1232000.0
2007-07-20 09:30:00,6.07,6.08,5.95,5.95,2305600.0,3.9096,3.916,3.8323,3.8323,2305600.0
2007-07-20 10:00:00,5.95,5.99,5.94,5.98,839200.0,3.8323,3.858,3.8258,3.8516,839200.0
2007-07-20 10:30:00,5.98,5.99,5.9,5.92,960000.0,3.8516,3.858,3.8001,3.813,960000.0
2007-07-20 11:00:00,5.91,5.92,5.88,5.91,1024800.0,3.8065,3.813,3.7872,3.8065,1024800.0
2007-07-20 11:30:00,5.9,5.9,5.86,5.87,928000.0,3.8001,3.8001,3.7743,3.7808,928000.0
2007-07-20 12:00:00,5.87,5.92,5.85,5.92,460000.0,3.7808,3.813,3.7679,3.813,460000.0
2007-07-20 12:30:00,5.92,5.93,5.86,5.86,287200.0,3.813,3.8194,3.7743,3.7743,287200.0
2007-07-20 13:00:00,5.87,5.92,5.87,5.9,342400.0,3.7808,3.813,3.7808,3.8001,342400.0
2007-07-20 13:30:00,5.9,5.93,5.9,5.92,421600.0,3.8001,3.8194,3.8001,3.813,421600.0
2007-07-20 14:00:00,5.92,5.97,5.92,5.94,1201600.0,3.813,3.8452,3.813,3.8258,1201600.0
2007-07-20 14:30:00,5.94,5.96,5.93,5.95,1042400.0,3.8258,3.8387,3.8194,3.8323,1042400.0
2007-07-20 15:00:00,5.95,5.97,5.94,5.94,784000.0,3.8323,3.8452,3.8258,3.8258,784000.0
2007-07-20 15:30:00,5.94,5.95,5.91,5.94,1260000.0,3.8258,3.8323,3.8065,3.8258,1260000.0
2007-07-23 09:30:00,5.98,6.0,5.96,5.99,444800.0,3.8516,3.8645,3.8387,3.858,444800.0
2007-07-23 10:00:00,5.99,5.99,5.92,5.93,743200.0,3.858,3.858,3.813,3.8194,743200.0
2007-07-23 10:30:00,5.93,5.95,5.9,5.95,635200.0,3.8194,3.8323,3.8001,3.8323,635200.0
2007-07-23 11:00:00,5.95,5.97,5.94,5.96,408800.0,3.8323,3.8452,3.8258,3.8387,408800.0
2007-07-23 11:30:00,5.96,5.98,5.93,5.93,253600.0,3.8387,3.8516,3.8194,3.8194,253600.0
2007-07-23 12:00:00,5.93,5.93,5.9,5.9,511200.0,3.8194,3.8194,3.8001,3.8001,511200.0
2007-07-23 12:30:00,5.9,5.92,5.89,5.9,434400.0,3.8001,3.813,3.7936,3.8001,434400.0
2007-07-23 13:00:00,5.9,5.91,5.88,5.89,444800.0,3.8001,3.8065,3.7872,3.7936,444800.0
2007-07-23 13:30:00,5.89,5.9,5.86,5.87,650400.0,3.7936,3.8001,3.7743,3.7808,650400.0
2007-07-23 14:00:00,5.88,5.88,5.85,5.87,280000.0,3.7872,3.7872,3.7679,3.7808,280000.0
2007-07-23 14:30:00,5.88,5.89,5.85,5.86,663200.0,3.7872,3.7936,3.7679,3.7743,663200.0
2007-07-23 15:00:00,5.86,5.87,5.84,5.85,774400.0,3.7743,3.7808,3.7614,3.7679,774400.0
2007-07-23 15:30:00,5.86,5.88,5.85,5.87,1542400.0,3.7743,3.7872,3.7679,3.7808,1542400.0
2007-07-24 09:30:00,5.87,5.94,5.85,5.91,801600.0,3.7808,3.8258,3.7679,3.8065,801600.0
2007-07-24 10:00:00,5.92,5.93,5.85,5.91,430400.0,3.813,3.8194,3.7679,3.8065,430400.0
2007-07-24 10:30:00,5.9,5.92,5.9,5.91,292000.0,3.8001,3.813,3.8001,3.8065,292000.0
2007-07-24 11:00:00,5.91,5.91,5.86,5.87,288800.0,3.8065,3.8065,3.7743,3.7808,288800.0
2007-07-24 11:30:00,5.87,5.89,5.85,5.89,195200.0,3.7808,3.7936,3.7679,3.7936,195200.0
2007-07-24 12:00:00,5.89,5.91,5.88,5.88,450400.0,3.7936,3.8065,3.7872,3.7872,450400.0
2007-07-24 12:30:00,5.88,5.9,5.86,5.87,261600.0,3.7872,3.8001,3.7743,3.7808,261600.0
2007-07-24 13:00:00,5.87,5.88,5.85,5.86,369600.0,3.7808,3.7872,3.7679,3.7743,369600.0
2007-07-24 13:30:00,5.86,5.88,5.83,5.84,456800.0,3.7743,3.7872,3.755,3.7614,456800.0
2007-07-24 14:00:00,5.84,5.84,5.8,5.82,700000.0,3.7614,3.7614,3.7357,3.7486,700000.0
2007-07-24 14:30:00,5.82,5.82,5.8,5.8,500800.0,3.7486,3.7486,3.7357,3.7357,500800.0
2007-07-24 15:00:00,5.8,5.8,5.75,5.75,1131200.0,3.7357,3.7357,3.7035,3.7035,1131200.0
2007-07-24 15:30:00,5.75,5.8,5.75,5.79,1636000.0,3.7035,3.7357,3.7035,3.7292,1636000.0
2007-07-25 09:30:00,5.8,5.86,5.79,5.79,952800.0,3.7357,3.7743,3.7292,3.7292,952800.0
2007-07-25 10:00:00,5.79,5.8,5.73,5.76,960000.0,3.7292,3.7357,3.6906,3.7099,960000.0
2007-07-25 10:30:00,5.77,5.78,5.75,5.77,768000.0,3.7164,3.7228,3.7035,3.7164,768000.0
2007-07-25 11:00:00,5.77,5.81,5.76,5.81,728800.0,3.7164,3.7421,3.7099,3.7421,728800.0
2007-07-25 11:30:00,5.81,5.83,5.76,5.76,405600.0,3.7421,3.755,3.7099,3.7099,405600.0
2007-07-25 12:00:00,5.76,5.78,5.74,5.77,350400.0,3.7099,3.7228,3.697,3.7164,350400.0
2007-07-25 12:30:00,5.77,5.78,5.76,5.77,367200.0,3.7164,3.7228,3.7099,3.7164,367200.0
2007-07-25 13:00:00,5.77,5.78,5.74,5.74,318400.0,3.7164,3.7228,3.697,3.697,318400.0
2007-07-25 13:30:00,5.74,5.75,5.72,5.74,288000.0,3.697,3.7035,3.6841,3.697,288000.0
2007-07-25 14:00:00,5.74,5.79,5.74,5.79,544800.0,3.697,3.7292,3.697,3.7292,544800.0
2007-07-25 14:30:00,5.79,5.81,5.78,5.8,1036000.0,3.7292,3.7421,3.7228,3.7357,1036000.0
2007-07-25 15:00:00,5.79,5.81,5.78,5.78,1649600.0,3.7292,3.7421,3.7228,3.7228,1649600.0
2007-07-25 15:30:00,5.78,5.79,5.76,5.77,1249600.0,3.7228,3.7292,3.7099,3.7164,1249600.0
2007-07-26 09:30:00,5.62,5.72,5.58,5.66,1220800.0,3.6197,3.6841,3.594,3.6455,1220800.0
2007-07-26 10:00:00,5.66,5.71,5.65,5.66,666400.0,3.6455,3.6777,3.6391,3.6455,666400.0
2007-07-26 10:30:00,5.67,5.67,5.63,5.63,769600.0,3.6519,3.6519,3.6262,3.6262,769600.0
2007-07-26 11:00:00,5.63,5.63,5.54,5.55,1223200.0,3.6262,3.6262,3.5682,3.5747,1223200.0
2007-07-26 11:30:00,5.55,5.58,5.54,5.55,1049600.0,3.5747,3.594,3.5682,3.5747,1049600.0
2007-07-26 12:00:00,5.55,5.55,5.48,5.52,1633600.0,3.5747,3.5747,3.5296,3.5553,1633600.0
2007-07-26 12:30:00,5.52,5.53,5.45,5.47,1676000.0,3.5553,3.5618,3.5102,3.5231,1676000.0
2007-07-26 13:00:00,5.47,5.5,5.44,5.44,1228000.0,3.5231,3.5424,3.5038,3.5038,1228000.0
2007-07-26 13:30:00,5.44,5.46,5.4,5.42,1402400.0,3.5038,3.5167,3.478,3.4909,1402400.0
2007-07-26 14:00:00,5.43,5.45,5.39,5.4,1105600.0,3.4974,3.5102,3.4716,3.478,1105600.0
2007-07-26 14:30:00,5.4,5.47,5.39,5.44,1116800.0,3.478,3.5231,3.4716,3.5038,1116800.0
2007-07-26 15:00:00,5.45,5.6,5.45,5.56,1936000.0,3.5102,3.6069,3.5102,3.5811,1936000.0
2007-07-26 15:30:00,5.56,5.61,5.53,5.6,1901600.0,3.5811,3.6133,3.5618,3.6069,1901600.0
2007-07-27 09:30:00,5.61,5.69,5.6,5.64,1226400.0,3.6133,3.6648,3.6069,3.6326,1226400.0
2007-07-27 10:00:00,5.64,5.73,5.63,5.72,1576800.0,3.6326,3.6906,3.6262,3.6841,1576800.0
2007-07-27 10:30:00,5.72,5.73,5.65,5.69,1223200.0,3.6841,3.6906,3.6391,3.6648,1223200.0
2007-07-27 11:00:00,5.69,5.73,5.67,5.71,1122400.0,3.6648,3.6906,3.6519,3.6777,1122400.0
2007-07-27 11:30:00,5.71,5.74,5.71,5.73,1097600.0,3.6777,3.697,3.6777,3.6906,1097600.0
2007-07-27 12:00:00,5.72,5.74,5.7,5.71,938400.0,3.6841,3.697,3.6713,3.6777,938400.0
2007-07-27 12:30:00,5.71,5.74,5.66,5.73,1066400.0,3.6777,3.697,3.6455,3.6906,1066400.0
2007-07-27 13:00:00,5.73,5.76,5.73,5.74,844800.0,3.6906,3.7099,3.6906,3.697,844800.0
2007-07-27 13:30:00,5.74,5.78,5.73,5.77,658400.0,3.697,3.7228,3.6906,3.7164,658400.0
2007-07-27 14:00:00,5.77,5.78,5.74,5.75,1055200.0,3.7164,3.7228,3.697,3.7035,1055200.0
2007-07-27 14:30:00,5.75,5.81,5.75,5.78,979200.0,3.7035,3.7421,3.7035,3.7228,979200.0
2007-07-27 15:00:00,5.78,5.8,5.74,5.75,1532000.0,3.7228,3.7357,3.697,3.7035,1532000.0
2007-07-27 15:30:00,5.75,5.79,5.73,5.73,3052800.0,3.7035,3.7292,3.6906,3.6906,3052800.0
2007-07-30 09:30:00,5.75,5.77,5.68,5.74,1115200.0,3.7035,3.7164,3.6584,3.697,1115200.0
2007-07-30 10:00:00,5.75,5.79,5.7,5.78,850400.0,3.7035,3.7292,3.6713,3.7228,850400.0
2007-07-30 10:30:00,5.78,5.78,5.7,5.72,781600.0,3.7228,3.7228,3.6713,3.6841,781600.0
2007-07-30 11:00:00,5.72,5.74,5.68,5.7,596000.0,3.6841,3.697,3.6584,3.6713,596000.0
2007-07-30 11:30:00,5.7,5.7,5.67,5.69,558400.0,3.6713,3.6713,3.6519,3.6648,558400.0
2007-07-30 12:00:00,5.68,5.71,5.67,5.71,397600.0,3.6584,3.6777,3.6519,3.6777,397600.0
2007-07-30 12:30:00,5.71,5.76,5.71,5.76,739200.0,3.6777,3.7099,3.6777,3.7099,739200.0
2007-07-30 13:00:00,5.76,5.77,5.74,5.75,1060000.0,3.7099,3.7164,3.697,3.7035,1060000.0
2007-07-30 13:30:00,5.75,5.77,5.74,5.76,944000.0,3.7035,3.7164,3.697,3.7099,944000.0
2007-07-30 14:00:00,5.77,5.82,5.77,5.79,693600.0,3.7164,3.7486,3.7164,3.7292,693600.0
2007-07-30 14:30:00,5.79,5.83,5.79,5.82,631200.0,3.7292,3.755,3.7292,3.7486,631200.0
2007-07-30 15:00:00,5.82,5.86,5.81,5.85,929600.0,3.7486,3.7743,3.7421,3.7679,929600.0
2007-07-30 15:30:00,5.85,5.85,5.79,5.8,1868000.0,3.7679,3.7679,3.7292,3.7357,1868000.0
2007-07-31 09:30:00,5.79,5.93,5.79,5.91,1395200.0,3.7292,3.8194,3.7292,3.8065,1395200.0
2007-07-31 10:00:00,5.92,5.92,5.87,5.87,1475200.0,3.813,3.813,3.7808,3.7808,1475200.0
2007-07-31 10:30:00,5.87,5.88,5.87,5.87,1305600.0,3.7808,3.7872,3.7808,3.7808,1305600.0
2007-07-31 11:00:00,5.87,5.91,5.86,5.87,1473600.0,3.7808,3.8065,3.7743,3.7808,1473600.0
2007-07-31 11:30:00,5.88,5.88,5.85,5.85,1192000.0,3.7872,3.7872,3.7679,3.7679,1192000.0
2007-07-31 12:00:00,5.86,5.86,5.83,5.84,816800.0,3.7743,3.7743,3.755,3.7614,816800.0
2007-07-31 12:30:00,5.84,5.84,5.8,5.8,641600.0,3.7614,3.7614,3.7357,3.7357,641600.0
2007-07-31 13:00:00,5.8,5.81,5.77,5.77,761600.0,3.7357,3.7421,3.7164,3.7164,761600.0
2007-07-31 13:30:00,5.77,5.77,5.69,5.74,1265600.0,3.7164,3.7164,3.6648,3.697,1265600.0
2007-07-31 14:00:00,5.74,5.76,5.7,5.72,852800.0,3.697,3.7099,3.6713,3.6841,852800.0
2007-07-31 14:30:00,5.72,5.72,5.66,5.69,1192000.0,3.6841,3.6841,3.6455,3.6648,1192000.0
2007-07-31 15:00:00,5.69,5.77,5.69,5.75,1237600.0,3.6648,3.7164,3.6648,3.7035,1237600.0
2007-07-31 15:30:00,5.75,5.76,5.63,5.63,2208000.0,3.7035,3.7099,3.6262,3.6262,2208000.0
2007-08-01 09:30:00,5.64,5.7,5.58,5.61,970400.0,3.6326,3.6713,3.594,3.6133,970400.0
2007-08-01 10:00:00,5.61,5.67,5.57,5.65,1484800.0,3.6133,3.6519,3.5875,3.6391,1484800.0
2007-08-01 10:30:00,5.65,5.66,5.61,5.63,1943200.0,3.6391,3.6455,3.6133,3.6262,1943200.0
2007-08-01 11:00:00,5.62,5.63,5.6,5.61,801600.0,3.6197,3.6262,3.6069,3.6133,801600.0
2007-08-01 11:30:00,5.62,5.64,5.6,5.64,599200.0,3.6197,3.6326,3.6069,3.6326,599200.0
2007-08-01 12:00:00,5.64,5.67,5.62,5.65,856800.0,3.6326,3.6519,3.6197,3.6391,856800.0
2007-08-01 12:30:00,5.65,5.68,5.63,5.64,488800.0,3.6391,3.6584,3.6262,3.6326,488800.0
2007-08-01 13:00:00,5.64,5.64,5.55,5.56,851200.0,3.6326,3.6326,3.5747,3.5811,851200.0
2007-08-01 13:30:00,5.56,5.6,5.56,5.58,725600.0,3.5811,3.6069,3.5811,3.594,725600.0
2007-08-01 14:00:00,5.58,5.59,5.55,5.56,652800.0,3.594,3.6004,3.5747,3.5811,652800.0
2007-08-01 14:30:00,5.56,5.59,5.55,5.56,1032000.0,3.5811,3.6004,3.5747,3.5811,1032000.0
2007-08-01 15:00:00,5.56,5.58,5.54,5.56,1441600.0,3.5811,3.594,3.5682,3.5811,1441600.0
2007-08-01 15:30:00,5.56,5.6,5.53,5.6,4395200.0,3.5811,3.6069,3.5618,3.6069,4395200.0
2007-08-02 09:30:00,5.56,5.68,5.56,5.68,934400.0,3.5811,3.6584,3.5811,3.6584,934400.0
2007-08-02 10:00:00,5.68,5.68,5.62,5.63,753600.0,3.6584,3.6584,3.6197,3.6262,753600.0
2007-08-02 10:30:00,5.63,5.66,5.61,5.65,659200.0,3.6262,3.6455,3.6133,3.6391,659200.0
2007-08-02 11:00:00,5.65,5.65,5.6,5.62,574400.0,3.6391,3.6391,3.6069,3.6197,574400.0
2007-08-02 11:30:00,5.63,5.7,5.63,5.7,510400.0,3.6262,3.6713,3.6262,3.6713,510400.0
2007-08-02 12:00:00,5.7,5.73,5.68,5.68,619200.0,3.6713,3.6906,3.6584,3.6584,619200.0
2007-08-02 12:30:00,5.69,5.73,5.68,5.71,449600.0,3.6648,3.6906,3.6584,3.6777,449600.0
2007-08-02 13:00:00,5.71,5.71,5.67,5.68,524000.0,3.6777,3.6777,3.6519,3.6584,524000.0
2007-08-02 13:30:00,5.69,5.74,5.69,5.73,703200.0,3.6648,3.697,3.6648,3.6906,703200.0
2007-08-02 14:00:00,5.73,5.74,5.71,5.72,690400.0,3.6906,3.697,3.6777,3.6841,690400.0
2007-08-02 14:30:00,5.72,5.74,5.71,5.73,532000.0,3.6841,3.697,3.6777,3.6906,532000.0
2007-08-02 15:00:00,5.73,5.76,5.72,5.75,1011200.0,3.6906,3.7099,3.6841,3.7035,1011200.0
2007-08-02 15:30:00,5.75,5.76,5.72,5.76,1352000.0,3.7035,3.7099,3.6841,3.7099,1352000.0
2007-08-03 09:30:00,5.75,5.77,5.66,5.67,710400.0,3.7035,3.7164,3.6455,3.6519,710400.0
2007-08-03 10:00:00,5.67,5.71,5.65,5.7,623200.0,3.6519,3.6777,3.6391,3.6713,623200.0
2007-08-03 10:30:00,5.7,5.71,5.67,5.69,514400.0,3.6713,3.6777,3.6519,3.6648,514400.0
2007-08-03 11:00:00,5.69,5.71,5.67,5.67,539200.0,3.6648,3.6777,3.6519,3.6519,539200.0
2007-08-03 11:30:00,5.67,5.7,5.66,5.69,1302400.0,3.6519,3.6713,3.6455,3.6648,1302400.0
2007-08-03 12:00:00,5.69,5.71,5.65,5.66,788800.0,3.6648,3.6777,3.6391,3.6455,788800.0
2007-08-03 12:30:00,5.65,5.66,5.63,5.64,337600.0,3.6391,3.6455,3.6262,3.6326,337600.0
2007-08-03 13:00:00,5.64,5.66,5.64,5.65,620000.0,3.6326,3.6455,3.6326,3.6391,620000.0
2007-08-03 13:30:00,5.64,5.64,5.61,5.64,395200.0,3.6326,3.6326,3.6133,3.6326,395200.0
2007-08-03 14:00:00,5.64,5.67,5.64,5.64,704000.0,3.6326,3.6519,3.6326,3.6326,704000.0
2007-08-03 14:30:00,5.64,5.69,5.64,5.68,896800.0,3.6326,3.6648,3.6326,3.6584,896800.0
2007-08-03 15:00:00,5.68,5.68,5.65,5.68,933600.0,3.6584,3.6584,3.6391,3.6584,933600.0
2007-08-03 15:30:00,5.68,5.68,5.6,5.6,1729600.0,3.6584,3.6584,3.6069,3.6069,1729600.0
2007-08-06 09:30:00,5.64,5.75,5.64,5.69,1628000.0,3.6326,3.7035,3.6326,3.6648,1628000.0
2007-08-06 10:00:00,5.7,5.75,5.69,5.71,1111200.0,3.6713,3.7035,3.6648,3.6777,1111200.0
2007-08-06 10:30:00,5.71,5.75,5.7,5.73,1170400.0,3.6777,3.7035,3.6713,3.6906,1170400.0
2007-08-06 11:00:00,5.73,5.73,5.7,5.73,1403200.0,3.6906,3.6906,3.6713,3.6906,1403200.0
2007-08-06 11:30:00,5.73,5.75,5.7,5.74,1131200.0,3.6906,3.7035,3.6713,3.697,1131200.0
2007-08-06 12:00:00,5.74,5.77,5.71,5.77,769600.0,3.697,3.7164,3.6777,3.7164,769600.0
2007-08-06 12:30:00,5.77,5.84,5.77,5.83,1144800.0,3.7164,3.7614,3.7164,3.755,1144800.0
2007-08-06 13:00:00,5.83,5.84,5.79,5.83,656000.0,3.755,3.7614,3.7292,3.755,656000.0
2007-08-06 13:30:00,5.83,5.84,5.81,5.82,836800.0,3.755,3.7614,3.7421,3.7486,836800.0
2007-08-06 14:00:00,5.82,5.86,5.82,5.84,916000.0,3.7486,3.7743,3.7486,3.7614,916000.0
2007-08-06 14:30:00,5.83,5.89,5.83,5.89,937600.0,3.755,3.7936,3.755,3.7936,937600.0
2007-08-06 15:00:00,5.89,5.91,5.87,5.91,898400.0,3.7936,3.8065,3.7808,3.8065,898400.0
2007-08-06 15:30:00,5.91,5.92,5.89,5.92,1650400.0,3.8065,3.813,3.7936,3.813,1650400.0
2007-08-07 09:30:00,5.89,5.92,5.81,5.9,1215200.0,3.7936,3.813,3.7421,3.8001,1215200.0
2007-08-07 10:00:00,5.89,5.99,5.89,5.94,1577600.0,3.7936,3.858,3.7936,3.8258,1577600.0
2007-08-07 10:30:00,5.94,5.94,5.89,5.93,1493600.0,3.8258,3.8258,3.7936,3.8194,1493600.0
2007-08-07 11:00:00,5.92,5.98,5.92,5.96,778400.0,3.813,3.8516,3.813,3.8387,778400.0
2007-08-07 11:30:00,5.96,6.03,5.96,6.02,1218400.0,3.8387,3.8838,3.8387,3.8774,1218400.0
2007-08-07 12:00:00,6.02,6.04,6.01,6.03,888000.0,3.8774,3.8903,3.8709,3.8838,888000.0
2007-08-07 12:30:00,6.03,6.04,6.02,6.02,910400.0,3.8838,3.8903,3.8774,3.8774,910400.0
2007-08-07 13:00:00,6.01,6.03,6.0,6.02,696000.0,3.8709,3.8838,3.8645,3.8774,696000.0
2007-08-07 13:30:00,6.02,6.05,6.02,6.05,1057600.0,3.8774,3.8967,3.8774,3.8967,1057600.0
2007-08-07 14:00:00,6.05,6.1,5.98,5.98,3128000.0,3.8967,3.9289,3.8516,3.8516,3128000.0
2007-08-07 14:30:00,5.98,6.04,5.92,6.04,2096000.0,3.8516,3.8903,3.813,3.8903,2096000.0
2007-08-07 15:00:00,6.04,6.1,6.04,6.09,2936000.0,3.8903,3.9289,3.8903,3.9225,2936000.0
2007-08-07 15:30:00,6.09,6.09,6.02,6.05,3214400.0,3.9225,3.9225,3.8774,3.8967,3214400.0
2007-08-08 09:30:00,6.1,6.21,6.1,6.19,2001600.0,3.9289,3.9997,3.9289,3.9869,2001600.0
2007-08-08 10:00:00,6.19,6.25,6.19,6.25,2255200.0,3.9869,4.0255,3.9869,4.0255,2255200.0
2007-08-08 10:30:00,6.25,6.43,6.25,6.4,2246400.0,4.0255,4.1414,4.0255,4.1221,2246400.0
2007-08-08 11:00:00,6.4,6.4,6.35,6.37,2204000.0,4.1221,4.1221,4.0899,4.1028,2204000.0
2007-08-08 11:30:00,6.37,6.4,6.36,6.4,1792000.0,4.1028,4.1221,4.0964,4.1221,1792000.0
2007-08-08 12:00:00,6.4,6.41,6.38,6.4,1969600.0,4.1221,4.1286,4.1092,4.1221,1969600.0
2007-08-08 12:30:00,6.4,6.45,6.39,6.41,1959200.0,4.1221,4.1543,4.1157,4.1286,1959200.0
2007-08-08 13:00:00,6.41,6.44,6.4,6.43,1732800.0,4.1286,4.1479,4.1221,4.1414,1732800.0
2007-08-08 13:30:00,6.43,6.6,6.43,6.56,4162400.0,4.1414,4.2509,4.1414,4.2252,4162400.0
2007-08-08 14:00:00,6.56,6.56,6.49,6.53,1820800.0,4.2252,4.2252,4.1801,4.2059,1820800.0
2007-08-08 14:30:00,6.53,6.56,6.39,6.39,2188000.0,4.2059,4.2252,4.1157,4.1157,2188000.0
2007-08-08 15:00:00,6.39,6.43,6.33,6.33,2475200.0,4.1157,4.1414,4.077,4.077,2475200.0
2007-08-08 15:30:00,6.33,6.36,6.28,6.36,3224800.0,4.077,4.0964,4.0448,4.0964,3224800.0
2007-08-09 09:30:00,6.32,6.62,6.27,6.27,3923200.0,4.0706,4.2638,4.0384,4.0384,3923200.0
2007-08-09 10:00:00,6.28,6.47,6.27,6.43,2253600.0,4.0448,4.1672,4.0384,4.1414,2253600.0
2007-08-09 10:30:00,6.44,6.46,6.4,6.46,2152800.0,4.1479,4.1608,4.1221,4.1608,2152800.0
2007-08-09 11:00:00,6.46,6.53,6.43,6.52,1889600.0,4.1608,4.2059,4.1414,4.1994,1889600.0
2007-08-09 11:30:00,6.53,6.56,6.5,6.55,3762400.0,4.2059,4.2252,4.1865,4.2187,3762400.0
2007-08-09 12:00:00,6.55,6.56,6.52,6.54,1675200.0,4.2187,4.2252,4.1994,4.2123,1675200.0
2007-08-09 12:30:00,6.54,6.56,6.52,6.54,1698400.0,4.2123,4.2252,4.1994,4.2123,1698400.0
2007-08-09 13:00:00,6.54,6.59,6.51,6.56,2103200.0,4.2123,4.2445,4.193,4.2252,2103200.0
2007-08-09 13:30:00,6.56,6.62,6.51,6.52,2333600.0,4.2252,4.2638,4.193,4.1994,2333600.0
2007-08-09 14:00:00,6.52,6.52,6.33,6.34,1952800.0,4.1994,4.1994,4.077,4.0835,1952800.0
2007-08-09 14:30:00,6.34,6.36,6.26,6.26,2612800.0,4.0835,4.0964,4.032,4.032,2612800.0
2007-08-09 15:00:00,6.26,6.36,6.23,6.35,2993600.0,4.032,4.0964,4.0126,4.0899,2993600.0
2007-08-09 15:30:00,6.36,6.57,6.35,6.39,3228800.0,4.0964,4.2316,4.0899,4.1157,3228800.0
2007-08-10 09:30:00,6.25,6.25,6.23,6.25,2183200.0,4.0255,4.0255,4.0126,4.0255,2183200.0
2007-08-10 10:00:00,6.25,6.25,6.19,6.21,2223200.0,4.0255,4.0255,3.9869,3.9997,2223200.0
2007-08-10 10:30:00,6.21,6.21,6.11,6.18,1640000.0,3.9997,3.9997,3.9353,3.9804,1640000.0
2007-08-10 11:00:00,6.18,6.2,6.13,6.13,1692000.0,3.9804,3.9933,3.9482,3.9482,1692000.0
2007-08-10 11:30:00,6.13,6.16,6.1,6.14,1392000.0,3.9482,3.9675,3.9289,3.9547,1392000.0
2007-08-10 12:00:00,6.13,6.16,6.1,6.11,1919200.0,3.9482,3.9675,3.9289,3.9353,1919200.0
2007-08-10 12:30:00,6.11,6.12,5.97,6.0,3204000.0,3.9353,3.9418,3.8452,3.8645,3204000.0
2007-08-10 13:00:00,6.0,6.03,5.99,5.99,2278400.0,3.8645,3.8838,3.858,3.858,2278400.0
2007-08-10 13:30:00,5.99,6.03,5.92,5.98,1691200.0,3.858,3.8838,3.813,3.8516,1691200.0
2007-08-10 14:00:00,5.98,6.11,5.95,6.05,1999200.0,3.8516,3.9353,3.8323,3.8967,1999200.0
2007-08-10 14:30:00,6.05,6.09,6.01,6.06,1248800.0,3.8967,3.9225,3.8709,3.9031,1248800.0
2007-08-10 15:00:00,6.06,6.1,6.03,6.07,1813600.0,3.9031,3.9289,3.8838,3.9096,1813600.0
2007-08-10 15:30:00,6.06,6.08,5.98,6.01,2334400.0,3.9031,3.916,3.8516,3.8709,2334400.0
2007-08-13 09:30:00,6.05,6.06,5.92,5.94,1764800.0,3.8967,3.9031,3.813,3.8258,1764800.0
2007-08-13 10:00:00,5.93,6.09,5.92,6.08,2115200.0,3.8194,3.9225,3.813,3.916,2115200.0
2007-08-13 10:30:00,6.09,6.09,5.95,5.96,1126400.0,3.9225,3.9225,3.8323,3.8387,1126400.0
2007-08-13 11:00:00,5.97,5.97,5.94,5.94,548000.0,3.8452,3.8452,3.8258,3.8258,548000.0
2007-08-13 11:30:00,5.94,6.0,5.93,5.94,631200.0,3.8258,3.8645,3.8194,3.8258,631200.0
2007-08-13 12:00:00,5.94,5.95,5.88,5.88,448800.0,3.8258,3.8323,3.7872,3.7872,448800.0
2007-08-13 12:30:00,5.88,5.93,5.88,5.92,577600.0,3.7872,3.8194,3.7872,3.813,577600.0
2007-08-13 13:00:00,5.92,5.94,5.86,5.88,1084800.0,3.813,3.8258,3.7743,3.7872,1084800.0
2007-08-13 13:30:00,5.88,5.92,5.88,5.92,451200.0,3.7872,3.813,3.7872,3.813,451200.0
2007-08-13 14:00:00,5.93,5.98,5.9,5.98,1813600.0,3.8194,3.8516,3.8001,3.8516,1813600.0
2007-08-13 14:30:00,5.98,5.99,5.94,5.97,884000.0,3.8516,3.858,3.8258,3.8452,884000.0
2007-08-13 15:00:00,5.97,6.0,5.94,5.99,769600.0,3.8452,3.8645,3.8258,3.858,769600.0
2007-08-13 15:30:00,6.0,6.01,5.98,6.0,1611200.0,3.8645,3.8709,3.8516,3.8645,1611200.0
2007-08-14 09:30:00,5.99,6.01,5.92,5.93,642400.0,3.858,3.8709,3.813,3.8194,642400.0
2007-08-14 10:00:00,5.93,5.94,5.89,5.9,1216800.0,3.8194,3.8258,3.7936,3.8001,1216800.0
2007-08-14 10:30:00,5.89,5.9,5.81,5.83,829600.0,3.7936,3.8001,3.7421,3.755,829600.0
2007-08-14 11:00:00,5.83,5.84,5.82,5.82,639200.0,3.755,3.7614,3.7486,3.7486,639200.0
2007-08-14 11:30:00,5.83,5.91,5.83,5.9,1388000.0,3.755,3.8065,3.755,3.8001,1388000.0
2007-08-14 12:00:00,5.9,5.9,5.82,5.86,418400.0,3.8001,3.8001,3.7486,3.7743,418400.0
2007-08-14 12:30:00,5.87,5.89,5.86,5.87,214400.0,3.7808,3.7936,3.7743,3.7808,214400.0
2007-08-14 13:00:00,5.87,5.88,5.85,5.85,242400.0,3.7808,3.7872,3.7679,3.7679,242400.0
2007-08-14 13:30:00,5.85,5.88,5.85,5.85,834400.0,3.7679,3.7872,3.7679,3.7679,834400.0
2007-08-14 14:00:00,5.85,5.86,5.82,5.83,426400.0,3.7679,3.7743,3.7486,3.755,426400.0
2007-08-14 14:30:00,5.83,5.83,5.79,5.8,568000.0,3.755,3.755,3.7292,3.7357,568000.0
2007-08-14 15:00:00,5.8,5.82,5.78,5.79,1000800.0,3.7357,3.7486,3.7228,3.7292,1000800.0
2007-08-14 15:30:00,5.79,5.79,5.75,5.76,2240000.0,3.7292,3.7292,3.7035,3.7099,2240000.0
2007-08-15 09:30:00,5.76,5.86,5.75,5.84,1154400.0,3.7099,3.7743,3.7035,3.7614,1154400.0
2007-08-15 10:00:00,5.84,5.84,5.79,5.81,696800.0,3.7614,3.7614,3.7292,3.7421,696800.0
2007-08-15 10:30:00,5.81,5.82,5.76,5.78,760000.0,3.7421,3.7486,3.7099,3.7228,760000.0
2007-08-15 11:00:00,5.78,5.8,5.76,5.8,367200.0,3.7228,3.7357,3.7099,3.7357,367200.0
2007-08-15 11:30:00,5.8,5.8,5.73,5.74,1781600.0,3.7357,3.7357,3.6906,3.697,1781600.0
2007-08-15 12:00:00,5.73,5.81,5.73,5.8,671200.0,3.6906,3.7421,3.6906,3.7357,671200.0
2007-08-15 12:30:00,5.8,5.8,5.77,5.77,571200.0,3.7357,3.7357,3.7164,3.7164,571200.0
2007-08-15 13:00:00,5.78,5.78,5.77,5.78,387200.0,3.7228,3.7228,3.7164,3.7228,387200.0
2007-08-15 13:30:00,5.77,5.79,5.75,5.78,734400.0,3.7164,3.7292,3.7035,3.7228,734400.0
2007-08-15 14:00:00,5.77,5.78,5.76,5.77,600000.0,3.7164,3.7228,3.7099,3.7164,600000.0
2007-08-15 14:30:00,5.77,5.78,5.72,5.72,840000.0,3.7164,3.7228,3.6841,3.6841,840000.0
2007-08-15 15:00:00,5.72,5.74,5.7,5.71,531200.0,3.6841,3.697,3.6713,3.6777,531200.0
2007-08-15 15:30:00,5.71,5.72,5.68,5.69,2260000.0,3.6777,3.6841,3.6584,3.6648,2260000.0
2007-08-16 09:30:00,5.68,5.73,5.6,5.62,3867200.0,3.6771,3.7095,3.6253,3.6383,3867200.0
2007-08-16 10:00:00,5.63,5.81,5.63,5.72,3360000.0,3.6447,3.7613,3.6447,3.703,3360000.0
2007-08-16 10:30:00,5.72,5.72,5.63,5.69,1620000.0,3.703,3.703,3.6447,3.6836,1620000.0
2007-08-16 11:00:00,5.7,5.73,5.68,5.68,1009600.0,3.6901,3.7095,3.6771,3.6771,1009600.0
2007-08-16 11:30:00,5.68,5.71,5.63,5.63,1167200.0,3.6771,3.6965,3.6447,3.6447,1167200.0
2007-08-16 12:00:00,5.63,5.65,5.61,5.62,1223200.0,3.6447,3.6577,3.6318,3.6383,1223200.0
2007-08-16 12:30:00,5.61,5.61,5.51,5.51,1078400.0,3.6318,3.6318,3.5671,3.5671,1078400.0
2007-08-16 13:00:00,5.51,5.56,5.46,5.55,1592800.0,3.5671,3.5994,3.5347,3.593,1592800.0
2007-08-16 13:30:00,5.55,5.59,5.55,5.55,930400.0,3.593,3.6189,3.593,3.593,930400.0
2007-08-16 14:00:00,5.56,5.65,5.55,5.62,1484800.0,3.5994,3.6577,3.593,3.6383,1484800.0
2007-08-16 14:30:00,5.61,5.61,5.56,5.56,1141600.0,3.6318,3.6318,3.5994,3.5994,1141600.0
2007-08-16 15:00:00,5.56,5.58,5.48,5.57,1902400.0,3.5994,3.6124,3.5476,3.6059,1902400.0
2007-08-16 15:30:00,5.57,5.64,5.56,5.62,2636000.0,3.6059,3.6512,3.5994,3.6383,2636000.0
2007-08-17 09:30:00,5.75,5.84,5.68,5.74,3036800.0,3.7224,3.7807,3.6771,3.716,3036800.0
2007-08-17 10:00:00,5.74,5.76,5.6,5.62,1128000.0,3.716,3.7289,3.6253,3.6383,1128000.0
2007-08-17 10:30:00,5.62,5.66,5.5,5.61,1272800.0,3.6383,3.6642,3.5606,3.6318,1272800.0
2007-08-17 11:00:00,5.62,5.69,5.61,5.68,544800.0,3.6383,3.6836,3.6318,3.6771,544800.0
2007-08-17 11:30:00,5.68,5.75,5.67,5.67,527200.0,3.6771,3.7224,3.6706,3.6706,527200.0
2007-08-17 12:00:00,5.68,5.68,5.61,5.62,571200.0,3.6771,3.6771,3.6318,3.6383,571200.0
2007-08-17 12:30:00,5.62,5.68,5.62,5.65,394400.0,3.6383,3.6771,3.6383,3.6577,394400.0
2007-08-17 13:00:00,5.65,5.74,5.65,5.73,520000.0,3.6577,3.716,3.6577,3.7095,520000.0
2007-08-17 13:30:00,5.73,5.73,5.7,5.71,655200.0,3.7095,3.7095,3.6901,3.6965,655200.0
2007-08-17 14:00:00,5.72,5.76,5.69,5.75,684000.0,3.703,3.7289,3.6836,3.7224,684000.0
2007-08-17 14:30:00,5.75,5.8,5.74,5.78,516000.0,3.7224,3.7548,3.716,3.7419,516000.0
2007-08-17 15:00:00,5.78,5.84,5.75,5.75,1276000.0,3.7419,3.7807,3.7224,3.7224,1276000.0
2007-08-17 15:30:00,5.75,5.79,5.71,5.78,1936800.0,3.7224,3.7483,3.6965,3.7419,1936800.0
2007-08-20 09:30:00,5.81,5.93,5.78,5.86,987200.0,3.7613,3.839,3.7419,3.7936,987200.0
2007-08-20 10:00:00,5.86,5.87,5.81,5.84,509600.0,3.7936,3.8001,3.7613,3.7807,509600.0
2007-08-20 10:30:00,5.83,5.86,5.79,5.85,412800.0,3.7742,3.7936,3.7483,3.7872,412800.0
2007-08-20 11:00:00,5.85,5.86,5.8,5.82,348800.0,3.7872,3.7936,3.7548,3.7677,348800.0
2007-08-20 11:30:00,5.81,5.82,5.75,5.75,272000.0,3.7613,3.7677,3.7224,3.7224,272000.0
2007-08-20 12:00:00,5.75,5.78,5.73,5.77,408000.0,3.7224,3.7419,3.7095,3.7354,408000.0
2007-08-20 12:30:00,5.77,5.83,5.77,5.79,400000.0,3.7354,3.7742,3.7354,3.7483,400000.0
2007-08-20 13:00:00,5.79,5.81,5.78,5.78,324000.0,3.7483,3.7613,3.7419,3.7419,324000.0
2007-08-20 13:30:00,5.78,5.85,5.77,5.8,338400.0,3.7419,3.7872,3.7354,3.7548,338400.0
2007-08-20 14:00:00,5.79,5.84,5.78,5.83,461600.0,3.7483,3.7807,3.7419,3.7742,461600.0
2007-08-20 14:30:00,5.83,5.85,5.81,5.85,419200.0,3.7742,3.7872,3.7613,3.7872,419200.0
2007-08-20 15:00:00,5.85,5.92,5.85,5.89,1140800.0,3.7872,3.8325,3.7872,3.8131,1140800.0
2007-08-20 15:30:00,5.89,5.91,5.87,5.9,1308000.0,3.8131,3.826,3.8001,3.8195,1308000.0
2007-08-21 09:30:00,5.83,5.96,5.81,5.96,836000.0,3.7742,3.8584,3.7613,3.8584,836000.0
2007-08-21 10:00:00,5.95,5.95,5.88,5.91,778400.0,3.8519,3.8519,3.8066,3.826,778400.0
2007-08-21 10:30:00,5.9,5.91,5.89,5.9,674400.0,3.8195,3.826,3.8131,3.8195,674400.0
2007-08-21 11:00:00,5.89,5.91,5.85,5.88,649600.0,3.8131,3.826,3.7872,3.8066,649600.0
2007-08-21 11:30:00,5.88,5.96,5.88,5.95,652000.0,3.8066,3.8584,3.8066,3.8519,652000.0
2007-08-21 12:00:00,5.95,6.01,5.94,5.99,516800.0,3.8519,3.8908,3.8454,3.8778,516800.0
2007-08-21 12:30:00,5.99,5.99,5.93,5.93,599200.0,3.8778,3.8778,3.839,3.839,599200.0
2007-08-21 13:00:00,5.93,5.94,5.92,5.93,569600.0,3.839,3.8454,3.8325,3.839,569600.0
2007-08-21 13:30:00,5.93,5.99,5.93,5.96,554400.0,3.839,3.8778,3.839,3.8584,554400.0
2007-08-21 14:00:00,5.96,6.0,5.96,5.98,520000.0,3.8584,3.8843,3.8584,3.8713,520000.0
2007-08-21 14:30:00,5.97,5.99,5.94,5.98,597600.0,3.8649,3.8778,3.8454,3.8713,597600.0
2007-08-21 15:00:00,5.98,6.0,5.98,5.99,851200.0,3.8713,3.8843,3.8713,3.8778,851200.0
2007-08-21 15:30:00,5.99,6.0,5.98,5.99,1138400.0,3.8778,3.8843,3.8713,3.8778,1138400.0
2007-08-22 09:30:00,6.01,6.04,5.96,5.98,698400.0,3.8908,3.9102,3.8584,3.8713,698400.0
2007-08-22 10:00:00,5.98,5.99,5.93,5.94,595200.0,3.8713,3.8778,3.839,3.8454,595200.0
2007-08-22 10:30:00,5.94,5.94,5.91,5.92,580800.0,3.8454,3.8454,3.826,3.8325,580800.0
2007-08-22 11:00:00,5.92,5.92,5.88,5.88,417600.0,3.8325,3.8325,3.8066,3.8066,417600.0
2007-08-22 11:30:00,5.88,5.92,5.85,5.91,305600.0,3.8066,3.8325,3.7872,3.826,305600.0
2007-08-22 12:00:00,5.9,5.91,5.86,5.88,258400.0,3.8195,3.826,3.7936,3.8066,258400.0
2007-08-22 12:30:00,5.87,5.92,5.86,5.9,293600.0,3.8001,3.8325,3.7936,3.8195,293600.0
2007-08-22 13:00:00,5.9,5.9,5.88,5.9,212000.0,3.8195,3.8195,3.8066,3.8195,212000.0
2007-08-22 13:30:00,5.9,5.93,5.89,5.93,321600.0,3.8195,3.839,3.8131,3.839,321600.0
2007-08-22 14:00:00,5.93,5.93,5.9,5.91,248000.0,3.839,3.839,3.8195,3.826,248000.0
2007-08-22 14:30:00,5.91,5.93,5.89,5.92,335200.0,3.826,3.839,3.8131,3.8325,335200.0
2007-08-22 15:00:00,5.92,5.97,5.91,5.94,355200.0,3.8325,3.8649,3.826,3.8454,355200.0
2007-08-22 15:30:00,5.94,5.95,5.91,5.91,1260000.0,3.8454,3.8519,3.826,3.826,1260000.0
2007-08-23 09:30:00,5.93,5.93,5.84,5.86,536000.0,3.839,3.839,3.7807,3.7936,536000.0
2007-08-23 10:00:00,5.86,5.88,5.81,5.82,331200.0,3.7936,3.8066,3.7613,3.7677,331200.0
2007-08-23 10:30:00,5.82,5.85,5.79,5.84,548000.0,3.7677,3.7872,3.7483,3.7807,548000.0
2007-08-23 11:00:00,5.84,5.84,5.79,5.79,505600.0,3.7807,3.7807,3.7483,3.7483,505600.0
2007-08-23 11:30:00,5.78,5.79,5.72,5.73,438400.0,3.7419,3.7483,3.703,3.7095,438400.0
2007-08-23 12:00:00,5.72,5.77,5.72,5.76,503200.0,3.703,3.7354,3.703,3.7289,503200.0
2007-08-23 12:30:00,5.76,5.78,5.71,5.71,696000.0,3.7289,3.7419,3.6965,3.6965,696000.0
2007-08-23 13:00:00,5.71,5.72,5.67,5.68,1271200.0,3.6965,3.703,3.6706,3.6771,1271200.0
2007-08-23 13:30:00,5.69,5.7,5.67,5.69,911200.0,3.6836,3.6901,3.6706,3.6836,911200.0
2007-08-23 14:00:00,5.69,5.7,5.67,5.68,912800.0,3.6836,3.6901,3.6706,3.6771,912800.0
2007-08-23 14:30:00,5.68,5.7,5.64,5.66,916800.0,3.6771,3.6901,3.6512,3.6642,916800.0
2007-08-23 15:00:00,5.67,5.71,5.66,5.68,911200.0,3.6706,3.6965,3.6642,3.6771,911200.0
2007-08-23 15:30:00,5.68,5.7,5.67,5.7,976000.0,3.6771,3.6901,3.6706,3.6901,976000.0
2007-08-24 09:30:00,5.66,5.73,5.66,5.69,1234400.0,3.6642,3.7095,3.6642,3.6836,1234400.0
2007-08-24 10:00:00,5.69,5.74,5.68,5.69,836800.0,3.6836,3.716,3.6771,3.6836,836800.0
2007-08-24 10:30:00,5.69,5.71,5.67,5.68,496000.0,3.6836,3.6965,3.6706,3.6771,496000.0
2007-08-24 11:00:00,5.69,5.7,5.67,5.68,364000.0,3.6836,3.6901,3.6706,3.6771,364000.0
2007-08-24 11:30:00,5.68,5.69,5.68,5.68,402400.0,3.6771,3.6836,3.6771,3.6771,402400.0
2007-08-24 12:00:00,5.68,5.71,5.67,5.7,760800.0,3.6771,3.6965,3.6706,3.6901,760800.0
2007-08-24 12:30:00,5.7,5.7,5.67,5.68,417600.0,3.6901,3.6901,3.6706,3.6771,417600.0
2007-08-24 13:00:00,5.68,5.69,5.67,5.68,320800.0,3.6771,3.6836,3.6706,3.6771,320800.0
2007-08-24 13:30:00,5.68,5.69,5.68,5.69,324800.0,3.6771,3.6836,3.6771,3.6836,324800.0
2007-08-24 14:00:00,5.68,5.71,5.68,5.71,574400.0,3.6771,3.6965,3.6771,3.6965,574400.0
2007-08-24 14:30:00,5.71,5.75,5.7,5.74,481600.0,3.6965,3.7224,3.6901,3.716,481600.0
2007-08-24 15:00:00,5.74,5.75,5.72,5.74,572800.0,3.716,3.7224,3.703,3.716,572800.0
2007-08-24 15:30:00,5.74,5.77,5.73,5.77,1294400.0,3.716,3.7354,3.7095,3.7354,1294400.0
2007-08-27 09:30:00,5.72,5.78,5.68,5.73,635200.0,3.703,3.7419,3.6771,3.7095,635200.0
2007-08-27 10:00:00,5.74,5.76,5.72,5.73,428000.0,3.716,3.7289,3.703,3.7095,428000.0
2007-08-27 10:30:00,5.73,5.75,5.72,5.74,627200.0,3.7095,3.7224,3.703,3.716,627200.0
2007-08-27 11:00:00,5.75,5.75,5.68,5.69,424000.0,3.7224,3.7224,3.6771,3.6836,424000.0
2007-08-27 11:30:00,5.69,5.69,5.66,5.69,425600.0,3.6836,3.6836,3.6642,3.6836,425600.0
2007-08-27 12:00:00,5.69,5.72,5.68,5.72,192000.0,3.6836,3.703,3.6771,3.703,192000.0
2007-08-27 12:30:00,5.72,5.72,5.68,5.69,243200.0,3.703,3.703,3.6771,3.6836,243200.0
2007-08-27 13:00:00,5.69,5.74,5.69,5.71,338400.0,3.6836,3.716,3.6836,3.6965,338400.0
2007-08-27 13:30:00,5.71,5.71,5.66,5.67,437600.0,3.6965,3.6965,3.6642,3.6706,437600.0
2007-08-27 14:00:00,5.67,5.71,5.67,5.69,346400.0,3.6706,3.6965,3.6706,3.6836,346400.0
2007-08-27 14:30:00,5.69,5.7,5.68,5.7,344800.0,3.6836,3.6901,3.6771,3.6901,344800.0
2007-08-27 15:00:00,5.69,5.7,5.67,5.69,720000.0,3.6836,3.6901,3.6706,3.6836,720000.0
2007-08-27 15:30:00,5.69,5.71,5.68,5.68,696800.0,3.6836,3.6965,3.6771,3.6771,696800.0
2007-08-28 09:30:00,5.65,5.67,5.6,5.6,452000.0,3.6577,3.6706,3.6253,3.6253,452000.0
2007-08-28 10:00:00,5.61,5.63,5.6,5.63,286400.0,3.6318,3.6447,3.6253,3.6447,286400.0
2007-08-28 10:30:00,5.63,5.65,5.56,5.57,528800.0,3.6447,3.6577,3.5994,3.6059,528800.0
2007-08-28 11:00:00,5.57,5.61,5.56,5.6,2328000.0,3.6059,3.6318,3.5994,3.6253,2328000.0
2007-08-28 11:30:00,5.61,5.61,5.59,5.59,684800.0,3.6318,3.6318,3.6189,3.6189,684800.0
2007-08-28 12:00:00,5.59,5.6,5.59,5.59,278400.0,3.6189,3.6253,3.6189,3.6189,278400.0
2007-08-28 12:30:00,5.59,5.6,5.59,5.6,292000.0,3.6189,3.6253,3.6189,3.6253,292000.0
2007-08-28 13:00:00,5.6,5.6,5.59,5.6,125600.0,3.6253,3.6253,3.6189,3.6253,125600.0
2007-08-28 13:30:00,5.6,5.61,5.59,5.61,121600.0,3.6253,3.6318,3.6189,3.6318,121600.0
2007-08-28 14:00:00,5.61,5.63,5.6,5.62,625600.0,3.6318,3.6447,3.6253,3.6383,625600.0
2007-08-28 14:30:00,5.62,5.63,5.6,5.61,632000.0,3.6383,3.6447,3.6253,3.6318,632000.0
2007-08-28 15:00:00,5.61,5.62,5.58,5.58,664800.0,3.6318,3.6383,3.6124,3.6124,664800.0
2007-08-28 15:30:00,5.58,5.58,5.52,5.53,916000.0,3.6124,3.6124,3.5735,3.58,916000.0
2007-08-29 09:30:00,5.54,5.59,5.52,5.58,720800.0,3.5865,3.6189,3.5735,3.6124,720800.0
2007-08-29 10:00:00,5.58,5.62,5.58,5.6,659200.0,3.6124,3.6383,3.6124,3.6253,659200.0
2007-08-29 10:30:00,5.6,5.65,5.59,5.64,347200.0,3.6253,3.6577,3.6189,3.6512,347200.0
2007-08-29 11:00:00,5.64,5.66,5.62,5.63,341600.0,3.6512,3.6642,3.6383,3.6447,341600.0
2007-08-29 11:30:00,5.63,5.66,5.62,5.66,252800.0,3.6447,3.6642,3.6383,3.6642,252800.0
2007-08-29 12:00:00,5.66,5.67,5.65,5.65,248000.0,3.6642,3.6706,3.6577,3.6577,248000.0
2007-08-29 12:30:00,5.65,5.67,5.63,5.64,445600.0,3.6577,3.6706,3.6447,3.6512,445600.0
2007-08-29 13:00:00,5.64,5.65,5.63,5.63,256000.0,3.6512,3.6577,3.6447,3.6447,256000.0
2007-08-29 13:30:00,5.63,5.63,5.6,5.62,414400.0,3.6447,3.6447,3.6253,3.6383,414400.0
2007-08-29 14:00:00,5.62,5.67,5.62,5.65,268000.0,3.6383,3.6706,3.6383,3.6577,268000.0
2007-08-29 14:30:00,5.65,5.68,5.64,5.66,535200.0,3.6577,3.6771,3.6512,3.6642,535200.0
2007-08-29 15:00:00,5.66,5.67,5.62,5.64,1653600.0,3.6642,3.6706,3.6383,3.6512,1653600.0
2007-08-29 15:30:00,5.64,5.71,5.63,5.7,1428000.0,3.6512,3.6965,3.6447,3.6901,1428000.0
2007-08-30 09:30:00,5.69,5.69,5.64,5.66,600800.0,3.6836,3.6836,3.6512,3.6642,600800.0
2007-08-30 10:00:00,5.66,5.74,5.66,5.73,1009600.0,3.6642,3.716,3.6642,3.7095,1009600.0
2007-08-30 10:30:00,5.73,5.74,5.72,5.73,572800.0,3.7095,3.716,3.703,3.7095,572800.0
2007-08-30 11:00:00,5.73,5.73,5.7,5.71,564800.0,3.7095,3.7095,3.6901,3.6965,564800.0
2007-08-30 11:30:00,5.71,5.74,5.68,5.71,575200.0,3.6965,3.716,3.6771,3.6965,575200.0
2007-08-30 12:00:00,5.71,5.72,5.67,5.67,260000.0,3.6965,3.703,3.6706,3.6706,260000.0
2007-08-30 12:30:00,5.67,5.7,5.67,5.7,287200.0,3.6706,3.6901,3.6706,3.6901,287200.0
2007-08-30 13:00:00,5.7,5.7,5.66,5.67,300000.0,3.6901,3.6901,3.6642,3.6706,300000.0
2007-08-30 13:30:00,5.67,5.69,5.64,5.69,392000.0,3.6706,3.6836,3.6512,3.6836,392000.0
2007-08-30 14:00:00,5.69,5.69,5.67,5.68,365600.0,3.6836,3.6836,3.6706,3.6771,365600.0
2007-08-30 14:30:00,5.68,5.68,5.62,5.62,458400.0,3.6771,3.6771,3.6383,3.6383,458400.0
2007-08-30 15:00:00,5.62,5.67,5.62,5.66,727200.0,3.6383,3.6706,3.6383,3.6642,727200.0
2007-08-30 15:30:00,5.66,5.67,5.65,5.66,971200.0,3.6642,3.6706,3.6577,3.6642,971200.0
2007-08-31 09:30:00,5.73,5.73,5.66,5.67,517600.0,3.7095,3.7095,3.6642,3.6706,517600.0
2007-08-31 10:00:00,5.67,5.68,5.62,5.66,460000.0,3.6706,3.6771,3.6383,3.6642,460000.0
2007-08-31 10:30:00,5.66,5.68,5.61,5.64,1050400.0,3.6642,3.6771,3.6318,3.6512,1050400.0
2007-08-31 11:00:00,5.64,5.68,5.63,5.68,571200.0,3.6512,3.6771,3.6447,3.6771,571200.0
2007-08-31 11:30:00,5.68,5.7,5.67,5.69,457600.0,3.6771,3.6901,3.6706,3.6836,457600.0
2007-08-31 12:00:00,5.69,5.72,5.68,5.72,237600.0,3.6836,3.703,3.6771,3.703,237600.0
2007-08-31 12:30:00,5.72,5.72,5.69,5.7,353600.0,3.703,3.703,3.6836,3.6901,353600.0
2007-08-31 13:00:00,5.7,5.7,5.67,5.68,297600.0,3.6901,3.6901,3.6706,3.6771,297600.0
2007-08-31 13:30:00,5.68,5.7,5.68,5.7,268800.0,3.6771,3.6901,3.6771,3.6901,268800.0
2007-08-31 14:00:00,5.7,5.71,5.7,5.71,248800.0,3.6901,3.6965,3.6901,3.6965,248800.0
2007-08-31 14:30:00,5.71,5.72,5.68,5.69,353600.0,3.6965,3.703,3.6771,3.6836,353600.0
2007-08-31 15:00:00,5.69,5.71,5.69,5.7,485600.0,3.6836,3.6965,3.6836,3.6901,485600.0
2007-08-31 15:30:00,5.7,5.73,5.68,5.7,1149600.0,3.6901,3.7095,3.6771,3.6901,1149600.0
2007-09-04 09:30:00,5.72,5.72,5.64,5.69,831200.0,3.703,3.703,3.6512,3.6836,831200.0
2007-09-04 10:00:00,5.69,5.71,5.67,5.67,310400.0,3.6836,3.6965,3.6706,3.6706,310400.0
2007-09-04 10:30:00,5.68,5.7,5.68,5.7,572000.0,3.6771,3.6901,3.6771,3.6901,572000.0
2007-09-04 11:00:00,5.7,5.72,5.68,5.7,424800.0,3.6901,3.703,3.6771,3.6901,424800.0
2007-09-04 11:30:00,5.7,5.7,5.69,5.7,1226400.0,3.6901,3.6901,3.6836,3.6901,1226400.0
2007-09-04 12:00:00,5.7,5.7,5.68,5.7,104800.0,3.6901,3.6901,3.6771,3.6901,104800.0
2007-09-04 12:30:00,5.7,5.7,5.69,5.7,173600.0,3.6901,3.6901,3.6836,3.6901,173600.0
2007-09-04 13:00:00,5.7,5.71,5.7,5.7,338400.0,3.6901,3.6965,3.6901,3.6901,338400.0
2007-09-04 13:30:00,5.7,5.71,5.68,5.7,466400.0,3.6901,3.6965,3.6771,3.6901,466400.0
2007-09-04 14:00:00,5.7,5.72,5.67,5.71,452000.0,3.6901,3.703,3.6706,3.6965,452000.0
2007-09-04 14:30:00,5.71,5.72,5.7,5.71,640000.0,3.6965,3.703,3.6901,3.6965,640000.0
2007-09-04 15:00:00,5.71,5.74,5.7,5.73,872800.0,3.6965,3.716,3.6901,3.7095,872800.0
2007-09-04 15:30:00,5.73,5.73,5.68,5.69,982400.0,3.7095,3.7095,3.6771,3.6836,982400.0
2007-09-05 09:30:00,5.69,5.69,5.66,5.68,432000.0,3.6836,3.6836,3.6642,3.6771,432000.0
2007-09-05 10:00:00,5.68,5.68,5.65,5.68,344000.0,3.6771,3.6771,3.6577,3.6771,344000.0
2007-09-05 10:30:00,5.67,5.71,5.67,5.7,1316800.0,3.6706,3.6965,3.6706,3.6901,1316800.0
2007-09-05 11:00:00,5.7,5.7,5.66,5.68,372800.0,3.6901,3.6901,3.6642,3.6771,372800.0
2007-09-05 11:30:00,5.68,5.7,5.67,5.69,240000.0,3.6771,3.6901,3.6706,3.6836,240000.0
2007-09-05 12:00:00,5.7,5.7,5.68,5.7,288000.0,3.6901,3.6901,3.6771,3.6901,288000.0
2007-09-05 12:30:00,5.7,5.7,5.67,5.68,484000.0,3.6901,3.6901,3.6706,3.6771,484000.0
2007-09-05 13:00:00,5.69,5.69,5.67,5.68,564000.0,3.6836,3.6836,3.6706,3.6771,564000.0
2007-09-05 13:30:00,5.68,5.68,5.67,5.68,323200.0,3.6771,3.6771,3.6706,3.6771,323200.0
2007-09-05 14:00:00,5.68,5.69,5.65,5.66,404800.0,3.6771,3.6836,3.6577,3.6642,404800.0
2007-09-05 14:30:00,5.66,5.68,5.66,5.68,520000.0,3.6642,3.6771,3.6642,3.6771,520000.0
2007-09-05 15:00:00,5.68,5.69,5.65,5.65,654400.0,3.6771,3.6836,3.6577,3.6577,654400.0
2007-09-05 15:30:00,5.65,5.71,5.65,5.68,1195200.0,3.6577,3.6965,3.6577,3.6771,1195200.0
2007-09-06 09:30:00,5.67,5.7,5.59,5.59,829600.0,3.6706,3.6901,3.6189,3.6189,829600.0
2007-09-06 10:00:00,5.59,5.6,5.53,5.57,600800.0,3.6189,3.6253,3.58,3.6059,600800.0
2007-09-06 10:30:00,5.56,5.62,5.56,5.6,325600.0,3.5994,3.6383,3.5994,3.6253,325600.0
2007-09-06 11:00:00,5.6,5.61,5.58,5.61,282400.0,3.6253,3.6318,3.6124,3.6318,282400.0
2007-09-06 11:30:00,5.61,5.63,5.61,5.63,288800.0,3.6318,3.6447,3.6318,3.6447,288800.0
2007-09-06 12:00:00,5.62,5.64,5.6,5.64,359200.0,3.6383,3.6512,3.6253,3.6512,359200.0
2007-09-06 12:30:00,5.64,5.65,5.61,5.62,428800.0,3.6512,3.6577,3.6318,3.6383,428800.0
2007-09-06 13:00:00,5.63,5.63,5.59,5.6,293600.0,3.6447,3.6447,3.6189,3.6253,293600.0
2007-09-06 13:30:00,5.6,5.61,5.6,5.6,292000.0,3.6253,3.6318,3.6253,3.6253,292000.0
2007-09-06 14:00:00,5.6,5.61,5.59,5.59,296800.0,3.6253,3.6318,3.6189,3.6189,296800.0
2007-09-06 14:30:00,5.59,5.6,5.59,5.59,271200.0,3.6189,3.6253,3.6189,3.6189,271200.0
2007-09-06 15:00:00,5.59,5.6,5.58,5.58,398400.0,3.6189,3.6253,3.6124,3.6124,398400.0
2007-09-06 15:30:00,5.58,5.59,5.57,5.57,950400.0,3.6124,3.6189,3.6059,3.6059,950400.0
2007-09-07 09:30:00,5.54,5.55,5.46,5.49,651200.0,3.5865,3.593,3.5347,3.5541,651200.0
2007-09-07 10:00:00,5.49,5.49,5.46,5.49,406400.0,3.5541,3.5541,3.5347,3.5541,406400.0
2007-09-07 10:30:00,5.49,5.49,5.44,5.45,328000.0,3.5541,3.5541,3.5217,3.5282,328000.0
2007-09-07 11:00:00,5.45,5.46,5.42,5.45,693600.0,3.5282,3.5347,3.5088,3.5282,693600.0
2007-09-07 11:30:00,5.44,5.48,5.44,5.48,368000.0,3.5217,3.5476,3.5217,3.5476,368000.0
2007-09-07 12:00:00,5.48,5.49,5.45,5.46,355200.0,3.5476,3.5541,3.5282,3.5347,355200.0
2007-09-07 12:30:00,5.46,5.47,5.45,5.45,201600.0,3.5347,3.5412,3.5282,3.5282,201600.0
2007-09-07 13:00:00,5.45,5.45,5.42,5.44,518400.0,3.5282,3.5282,3.5088,3.5217,518400.0
2007-09-07 13:30:00,5.44,5.44,5.42,5.43,336000.0,3.5217,3.5217,3.5088,3.5153,336000.0
2007-09-07 14:00:00,5.43,5.44,5.42,5.44,401600.0,3.5153,3.5217,3.5088,3.5217,401600.0
2007-09-07 14:30:00,5.44,5.44,5.4,5.4,443200.0,3.5217,3.5217,3.4958,3.4958,443200.0
2007-09-07 15:00:00,5.4,5.44,5.4,5.42,1059200.0,3.4958,3.5217,3.4958,3.5088,1059200.0
2007-09-07 15:30:00,5.42,5.45,5.41,5.44,910400.0,3.5088,3.5282,3.5023,3.5217,910400.0
2007-09-10 09:30:00,5.5,5.51,5.41,5.41,851200.0,3.5606,3.5671,3.5023,3.5023,851200.0
2007-09-10 10:00:00,5.41,5.47,5.38,5.38,1031200.0,3.5023,3.5412,3.4829,3.4829,1031200.0
2007-09-10 10:30:00,5.38,5.38,5.33,5.36,951200.0,3.4829,3.4829,3.4505,3.47,951200.0
2007-09-10 11:00:00,5.36,5.39,5.31,5.33,836800.0,3.47,3.4894,3.4376,3.4505,836800.0
2007-09-10 11:30:00,5.33,5.36,5.3,5.36,555200.0,3.4505,3.47,3.4311,3.47,555200.0
2007-09-10 12:00:00,5.36,5.38,5.35,5.38,451200.0,3.47,3.4829,3.4635,3.4829,451200.0
2007-09-10 12:30:00,5.38,5.39,5.36,5.37,348800.0,3.4829,3.4894,3.47,3.4764,348800.0
2007-09-10 13:00:00,5.37,5.38,5.36,5.36,530400.0,3.4764,3.4829,3.47,3.47,530400.0
2007-09-10 13:30:00,5.37,5.38,5.35,5.36,567200.0,3.4764,3.4829,3.4635,3.47,567200.0
2007-09-10 14:00:00,5.36,5.38,5.34,5.38,539200.0,3.47,3.4829,3.457,3.4829,539200.0
2007-09-10 14:30:00,5.38,5.38,5.36,5.37,845600.0,3.4829,3.4829,3.47,3.4764,845600.0
2007-09-10 15:00:00,5.37,5.4,5.36,5.38,1417600.0,3.4764,3.4958,3.47,3.4829,1417600.0
2007-09-10 15:30:00,5.38,5.39,5.37,5.38,2340000.0,3.4829,3.4894,3.4764,3.4829,2340000.0
2007-09-11 09:30:00,5.41,5.45,5.39,5.44,599200.0,3.5023,3.5282,3.4894,3.5217,599200.0
2007-09-11 10:00:00,5.44,5.44,5.41,5.44,550400.0,3.5217,3.5217,3.5023,3.5217,550400.0
2007-09-11 10:30:00,5.43,5.44,5.42,5.42,353600.0,3.5153,3.5217,3.5088,3.5088,353600.0
2007-09-11 11:00:00,5.42,5.43,5.41,5.42,519200.0,3.5088,3.5153,3.5023,3.5088,519200.0
2007-09-11 11:30:00,5.41,5.42,5.38,5.38,486400.0,3.5023,3.5088,3.4829,3.4829,486400.0
2007-09-11 12:00:00,5.39,5.39,5.36,5.38,375200.0,3.4894,3.4894,3.47,3.4829,375200.0
2007-09-11 12:30:00,5.38,5.42,5.38,5.42,249600.0,3.4829,3.5088,3.4829,3.5088,249600.0
2007-09-11 13:00:00,5.42,5.42,5.41,5.42,348800.0,3.5088,3.5088,3.5023,3.5088,348800.0
2007-09-11 13:30:00,5.42,5.44,5.42,5.43,548000.0,3.5088,3.5217,3.5088,3.5153,548000.0
2007-09-11 14:00:00,5.42,5.47,5.42,5.45,502400.0,3.5088,3.5412,3.5088,3.5282,502400.0
2007-09-11 14:30:00,5.45,5.45,5.42,5.43,385600.0,3.5282,3.5282,3.5088,3.5153,385600.0
2007-09-11 15:00:00,5.42,5.45,5.42,5.43,596800.0,3.5088,3.5282,3.5088,3.5153,596800.0
2007-09-11 15:30:00,5.43,5.45,5.42,5.45,963200.0,3.5153,3.5282,3.5088,3.5282,963200.0
2007-09-12 09:30:00,5.41,5.44,5.4,5.43,442400.0,3.5023,3.5217,3.4958,3.5153,442400.0
2007-09-12 10:00:00,5.43,5.43,5.39,5.42,344000.0,3.5153,3.5153,3.4894,3.5088,344000.0
2007-09-12 10:30:00,5.42,5.44,5.41,5.43,216800.0,3.5088,3.5217,3.5023,3.5153,216800.0
2007-09-12 11:00:00,5.43,5.46,5.43,5.45,314400.0,3.5153,3.5347,3.5153,3.5282,314400.0
2007-09-12 11:30:00,5.44,5.45,5.43,5.43,171200.0,3.5217,3.5282,3.5153,3.5153,171200.0
2007-09-12 12:00:00,5.44,5.44,5.42,5.42,187200.0,3.5217,3.5217,3.5088,3.5088,187200.0
2007-09-12 12:30:00,5.41,5.42,5.4,5.42,145600.0,3.5023,3.5088,3.4958,3.5088,145600.0
2007-09-12 13:00:00,5.42,5.43,5.41,5.42,196000.0,3.5088,3.5153,3.5023,3.5088,196000.0
2007-09-12 13:30:00,5.42,5.44,5.41,5.43,142400.0,3.5088,3.5217,3.5023,3.5153,142400.0
2007-09-12 14:00:00,5.43,5.44,5.42,5.42,209600.0,3.5153,3.5217,3.5088,3.5088,209600.0
2007-09-12 14:30:00,5.42,5.43,5.41,5.42,197600.0,3.5088,3.5153,3.5023,3.5088,197600.0
2007-09-12 15:00:00,5.42,5.42,5.39,5.39,233600.0,3.5088,3.5088,3.4894,3.4894,233600.0
2007-09-12 15:30:00,5.39,5.4,5.37,5.38,790400.0,3.4894,3.4958,3.4764,3.4829,790400.0
2007-09-13 09:30:00,5.42,5.42,5.34,5.42,568000.0,3.5088,3.5088,3.457,3.5088,568000.0
2007-09-13 10:00:00,5.42,5.44,5.41,5.43,238400.0,3.5088,3.5217,3.5023,3.5153,238400.0
2007-09-13 10:30:00,5.43,5.44,5.43,5.44,276800.0,3.5153,3.5217,3.5153,3.5217,276800.0
2007-09-13 11:00:00,5.44,5.46,5.44,5.45,344800.0,3.5217,3.5347,3.5217,3.5282,344800.0
2007-09-13 11:30:00,5.45,5.46,5.43,5.44,236800.0,3.5282,3.5347,3.5153,3.5217,236800.0
2007-09-13 12:00:00,5.44,5.45,5.41,5.44,492000.0,3.5217,3.5282,3.5023,3.5217,492000.0
2007-09-13 12:30:00,5.44,5.45,5.44,5.44,160800.0,3.5217,3.5282,3.5217,3.5217,160800.0
2007-09-13 13:00:00,5.45,5.46,5.44,5.46,299200.0,3.5282,3.5347,3.5217,3.5347,299200.0
2007-09-13 13:30:00,5.46,5.46,5.44,5.44,193600.0,3.5347,3.5347,3.5217,3.5217,193600.0
2007-09-13 14:00:00,5.45,5.45,5.42,5.42,256000.0,3.5282,3.5282,3.5088,3.5088,256000.0
2007-09-13 14:30:00,5.42,5.44,5.41,5.41,618400.0,3.5088,3.5217,3.5023,3.5023,618400.0
2007-09-13 15:00:00,5.41,5.43,5.39,5.4,586400.0,3.5023,3.5153,3.4894,3.4958,586400.0
2007-09-13 15:30:00,5.4,5.41,5.36,5.37,892000.0,3.4958,3.5023,3.47,3.4764,892000.0
2007-09-14 09:30:00,5.36,5.41,5.32,5.38,475200.0,3.47,3.5023,3.4441,3.4829,475200.0
2007-09-14 10:00:00,5.38,5.45,5.38,5.44,417600.0,3.4829,3.5282,3.4829,3.5217,417600.0
2007-09-14 10:30:00,5.44,5.47,5.44,5.44,592000.0,3.5217,3.5412,3.5217,3.5217,592000.0
2007-09-14 11:00:00,5.45,5.45,5.43,5.45,283200.0,3.5282,3.5282,3.5153,3.5282,283200.0
2007-09-14 11:30:00,5.46,5.49,5.46,5.48,533600.0,3.5347,3.5541,3.5347,3.5476,533600.0
2007-09-14 12:00:00,5.48,5.49,5.46,5.47,288000.0,3.5476,3.5541,3.5347,3.5412,288000.0
2007-09-14 12:30:00,5.47,5.48,5.44,5.45,428800.0,3.5412,3.5476,3.5217,3.5282,428800.0
2007-09-14 13:00:00,5.44,5.48,5.44,5.48,244000.0,3.5217,3.5476,3.5217,3.5476,244000.0
2007-09-14 13:30:00,5.48,5.5,5.47,5.5,266400.0,3.5476,3.5606,3.5412,3.5606,266400.0
2007-09-14 14:00:00,5.5,5.51,5.49,5.51,237600.0,3.5606,3.5671,3.5541,3.5671,237600.0
2007-09-14 14:30:00,5.51,5.52,5.5,5.5,273600.0,3.5671,3.5735,3.5606,3.5606,273600.0
2007-09-14 15:00:00,5.5,5.52,5.5,5.5,444000.0,3.5606,3.5735,3.5606,3.5606,444000.0
2007-09-14 15:30:00,5.5,5.52,5.47,5.48,1368800.0,3.5606,3.5735,3.5412,3.5476,1368800.0
2007-09-17 09:30:00,5.44,5.47,5.37,5.37,382400.0,3.5217,3.5412,3.4764,3.4764,382400.0
2007-09-17 10:00:00,5.37,5.38,5.34,5.36,632800.0,3.4764,3.4829,3.457,3.47,632800.0
2007-09-17 10:30:00,5.35,5.35,5.34,5.35,228800.0,3.4635,3.4635,3.457,3.4635,228800.0
2007-09-17 11:00:00,5.35,5.36,5.34,5.35,239200.0,3.4635,3.47,3.457,3.4635,239200.0
2007-09-17 11:30:00,5.35,5.36,5.34,5.34,200000.0,3.4635,3.47,3.457,3.457,200000.0
2007-09-17 12:00:00,5.34,5.37,5.34,5.37,265600.0,3.457,3.4764,3.457,3.4764,265600.0
2007-09-17 12:30:00,5.37,5.38,5.36,5.37,310400.0,3.4764,3.4829,3.47,3.4764,310400.0
2007-09-17 13:00:00,5.37,5.38,5.36,5.38,274400.0,3.4764,3.4829,3.47,3.4829,274400.0
2007-09-17 13:30:00,5.37,5.38,5.37,5.37,255200.0,3.4764,3.4829,3.4764,3.4764,255200.0
2007-09-17 14:00:00,5.37,5.38,5.36,5.38,176000.0,3.4764,3.4829,3.47,3.4829,176000.0
2007-09-17 14:30:00,5.38,5.39,5.37,5.38,157600.0,3.4829,3.4894,3.4764,3.4829,157600.0
2007-09-17 15:00:00,5.38,5.41,5.38,5.39,330400.0,3.4829,3.5023,3.4829,3.4894,330400.0
2007-09-17 15:30:00,5.39,5.39,5.35,5.35,674400.0,3.4894,3.4894,3.4635,3.4635,674400.0
2007-09-18 09:30:00,5.37,5.42,5.34,5.41,345600.0,3.4764,3.5088,3.457,3.5023,345600.0
2007-09-18 10:00:00,5.41,5.44,5.4,5.44,295200.0,3.5023,3.5217,3.4958,3.5217,295200.0
2007-09-18 10:30:00,5.44,5.45,5.43,5.43,211200.0,3.5217,3.5282,3.5153,3.5153,211200.0
2007-09-18 11:00:00,5.43,5.48,5.43,5.46,274400.0,3.5153,3.5476,3.5153,3.5347,274400.0
2007-09-18 11:30:00,5.46,5.46,5.43,5.44,144800.0,3.5347,3.5347,3.5153,3.5217,144800.0
2007-09-18 12:00:00,5.44,5.45,5.43,5.45,93600.0,3.5217,3.5282,3.5153,3.5282,93600.0
2007-09-18 12:30:00,5.45,5.46,5.45,5.45,96000.0,3.5282,3.5347,3.5282,3.5282,96000.0
2007-09-18 13:00:00,5.46,5.46,5.43,5.44,162400.0,3.5347,3.5347,3.5153,3.5217,162400.0
2007-09-18 13:30:00,5.44,5.46,5.44,5.46,80800.0,3.5217,3.5347,3.5217,3.5347,80800.0
2007-09-18 14:00:00,5.46,5.63,5.44,5.57,685600.0,3.5347,3.6447,3.5217,3.6059,685600.0
2007-09-18 14:30:00,5.57,5.65,5.57,5.62,928800.0,3.6059,3.6577,3.6059,3.6383,928800.0
2007-09-18 15:00:00,5.62,5.68,5.6,5.68,1252000.0,3.6383,3.6771,3.6253,3.6771,1252000.0
2007-09-18 15:30:00,5.68,5.72,5.67,5.71,1506400.0,3.6771,3.703,3.6706,3.6965,1506400.0
2007-09-19 09:30:00,5.68,5.83,5.68,5.83,793600.0,3.6771,3.7742,3.6771,3.7742,793600.0
2007-09-19 10:00:00,5.83,5.87,5.83,5.85,755200.0,3.7742,3.8001,3.7742,3.7872,755200.0
2007-09-19 10:30:00,5.85,5.86,5.83,5.86,437600.0,3.7872,3.7936,3.7742,3.7936,437600.0
2007-09-19 11:00:00,5.86,5.86,5.78,5.78,514400.0,3.7936,3.7936,3.7419,3.7419,514400.0
2007-09-19 11:30:00,5.78,5.78,5.74,5.75,411200.0,3.7419,3.7419,3.716,3.7224,411200.0
2007-09-19 12:00:00,5.75,5.76,5.73,5.75,326400.0,3.7224,3.7289,3.7095,3.7224,326400.0
2007-09-19 12:30:00,5.75,5.75,5.72,5.73,241600.0,3.7224,3.7224,3.703,3.7095,241600.0
2007-09-19 13:00:00,5.73,5.73,5.69,5.7,312000.0,3.7095,3.7095,3.6836,3.6901,312000.0
2007-09-19 13:30:00,5.7,5.71,5.69,5.7,311200.0,3.6901,3.6965,3.6836,3.6901,311200.0
2007-09-19 14:00:00,5.7,5.7,5.64,5.65,492000.0,3.6901,3.6901,3.6512,3.6577,492000.0
2007-09-19 14:30:00,5.65,5.67,5.65,5.67,286400.0,3.6577,3.6706,3.6577,3.6706,286400.0
2007-09-19 15:00:00,5.67,5.68,5.66,5.67,344000.0,3.6706,3.6771,3.6642,3.6706,344000.0
2007-09-19 15:30:00,5.66,5.67,5.64,5.64,677600.0,3.6642,3.6706,3.6512,3.6512,677600.0
2007-09-20 09:30:00,5.64,5.64,5.57,5.59,213600.0,3.6512,3.6512,3.6059,3.6189,213600.0
2007-09-20 10:00:00,5.59,5.63,5.58,5.61,169600.0,3.6189,3.6447,3.6124,3.6318,169600.0
2007-09-20 10:30:00,5.61,5.63,5.6,5.62,220800.0,3.6318,3.6447,3.6253,3.6383,220800.0
2007-09-20 11:00:00,5.62,5.64,5.57,5.57,190400.0,3.6383,3.6512,3.6059,3.6059,190400.0
2007-09-20 11:30:00,5.57,5.58,5.55,5.56,188800.0,3.6059,3.6124,3.593,3.5994,188800.0
2007-09-20 12:00:00,5.57,5.58,5.55,5.55,354400.0,3.6059,3.6124,3.593,3.593,354400.0
2007-09-20 12:30:00,5.55,5.59,5.55,5.58,256000.0,3.593,3.6189,3.593,3.6124,256000.0
2007-09-20 13:00:00,5.58,5.59,5.57,5.58,125600.0,3.6124,3.6189,3.6059,3.6124,125600.0
2007-09-20 13:30:00,5.58,5.6,5.58,5.6,176000.0,3.6124,3.6253,3.6124,3.6253,176000.0
2007-09-20 14:00:00,5.6,5.62,5.56,5.57,148800.0,3.6253,3.6383,3.5994,3.6059,148800.0
2007-09-20 14:30:00,5.57,5.57,5.54,5.56,142400.0,3.6059,3.6059,3.5865,3.5994,142400.0
2007-09-20 15:00:00,5.56,5.59,5.55,5.57,260800.0,3.5994,3.6189,3.593,3.6059,260800.0
2007-09-20 15:30:00,5.57,5.59,5.56,5.58,654400.0,3.6059,3.6189,3.5994,3.6124,654400.0
2007-09-21 09:30:00,5.55,5.63,5.55,5.6,4916000.0,3.593,3.6447,3.593,3.6253,4916000.0
2007-09-21 10:00:00,5.6,5.63,5.59,5.62,344800.0,3.6253,3.6447,3.6189,3.6383,344800.0
2007-09-21 10:30:00,5.62,5.64,5.62,5.64,480000.0,3.6383,3.6512,3.6383,3.6512,480000.0
2007-09-21 11:00:00,5.64,5.64,5.63,5.63,345600.0,3.6512,3.6512,3.6447,3.6447,345600.0
2007-09-21 11:30:00,5.63,5.64,5.63,5.63,302400.0,3.6447,3.6512,3.6447,3.6447,302400.0
2007-09-21 12:00:00,5.63,5.66,5.62,5.66,283200.0,3.6447,3.6642,3.6383,3.6642,283200.0
2007-09-21 12:30:00,5.65,5.68,5.65,5.65,234400.0,3.6577,3.6771,3.6577,3.6577,234400.0
2007-09-21 13:00:00,5.65,5.66,5.65,5.66,172800.0,3.6577,3.6642,3.6577,3.6642,172800.0
2007-09-21 13:30:00,5.66,5.66,5.63,5.63,200000.0,3.6642,3.6642,3.6447,3.6447,200000.0
2007-09-21 14:00:00,5.63,5.64,5.62,5.62,239200.0,3.6447,3.6512,3.6383,3.6383,239200.0
2007-09-21 14:30:00,5.62,5.64,5.61,5.63,382400.0,3.6383,3.6512,3.6318,3.6447,382400.0
2007-09-21 15:00:00,5.63,5.65,5.63,5.64,481600.0,3.6447,3.6577,3.6447,3.6512,481600.0
2007-09-21 15:30:00,5.64,5.65,5.61,5.61,800000.0,3.6512,3.6577,3.6318,3.6318,800000.0
2007-09-24 09:30:00,5.6,5.66,5.59,5.59,602400.0,3.6253,3.6642,3.6189,3.6189,602400.0
2007-09-24 10:00:00,5.59,5.65,5.56,5.65,458400.0,3.6189,3.6577,3.5994,3.6577,458400.0
2007-09-24 10:30:00,5.65,5.69,5.64,5.69,351200.0,3.6577,3.6836,3.6512,3.6836,351200.0
2007-09-24 11:00:00,5.68,5.69,5.67,5.67,352800.0,3.6771,3.6836,3.6706,3.6706,352800.0
2007-09-24 11:30:00,5.67,5.67,5.64,5.65,185600.0,3.6706,3.6706,3.6512,3.6577,185600.0
2007-09-24 12:00:00,5.65,5.67,5.64,5.65,137600.0,3.6577,3.6706,3.6512,3.6577,137600.0
2007-09-24 12:30:00,5.65,5.66,5.63,5.63,195200.0,3.6577,3.6642,3.6447,3.6447,195200.0
2007-09-24 13:00:00,5.63,5.63,5.58,5.59,235200.0,3.6447,3.6447,3.6124,3.6189,235200.0
2007-09-24 13:30:00,5.59,5.59,5.56,5.59,236000.0,3.6189,3.6189,3.5994,3.6189,236000.0
2007-09-24 14:00:00,5.59,5.61,5.56,5.56,288800.0,3.6189,3.6318,3.5994,3.5994,288800.0
2007-09-24 14:30:00,5.56,5.59,5.55,5.59,280800.0,3.5994,3.6189,3.593,3.6189,280800.0
2007-09-24 15:00:00,5.59,5.59,5.56,5.57,328000.0,3.6189,3.6189,3.5994,3.6059,328000.0
2007-09-24 15:30:00,5.57,5.58,5.55,5.58,649600.0,3.6059,3.6124,3.593,3.6124,649600.0
2007-09-25 09:30:00,5.6,5.6,5.54,5.54,681600.0,3.6253,3.6253,3.5865,3.5865,681600.0
2007-09-25 10:00:00,5.55,5.57,5.53,5.56,453600.0,3.593,3.6059,3.58,3.5994,453600.0
2007-09-25 10:30:00,5.56,5.58,5.55,5.56,480000.0,3.5994,3.6124,3.593,3.5994,480000.0
2007-09-25 11:00:00,5.56,5.56,5.53,5.53,444800.0,3.5994,3.5994,3.58,3.58,444800.0
2007-09-25 11:30:00,5.54,5.55,5.53,5.54,488800.0,3.5865,3.593,3.58,3.5865,488800.0
2007-09-25 12:00:00,5.55,5.55,5.53,5.54,74400.0,3.593,3.593,3.58,3.5865,74400.0
2007-09-25 12:30:00,5.53,5.55,5.53,5.55,192000.0,3.58,3.593,3.58,3.593,192000.0
2007-09-25 13:00:00,5.55,5.57,5.55,5.56,241600.0,3.593,3.6059,3.593,3.5994,241600.0
2007-09-25 13:30:00,5.56,5.57,5.55,5.55,184000.0,3.5994,3.6059,3.593,3.593,184000.0
2007-09-25 14:00:00,5.55,5.56,5.54,5.56,242400.0,3.593,3.5994,3.5865,3.5994,242400.0
2007-09-25 14:30:00,5.56,5.56,5.55,5.56,334400.0,3.5994,3.5994,3.593,3.5994,334400.0
2007-09-25 15:00:00,5.56,5.56,5.53,5.55,417600.0,3.5994,3.5994,3.58,3.593,417600.0
2007-09-25 15:30:00,5.55,5.6,5.55,5.6,1590400.0,3.593,3.6253,3.593,3.6253,1590400.0
2007-09-26 09:30:00,5.64,5.64,5.58,5.61,561600.0,3.6512,3.6512,3.6124,3.6318,561600.0
2007-09-26 10:00:00,5.61,5.61,5.56,5.57,419200.0,3.6318,3.6318,3.5994,3.6059,419200.0
2007-09-26 10:30:00,5.57,5.58,5.56,5.57,652000.0,3.6059,3.6124,3.5994,3.6059,652000.0
2007-09-26 11:00:00,5.57,5.59,5.57,5.58,543200.0,3.6059,3.6189,3.6059,3.6124,543200.0
2007-09-26 11:30:00,5.58,5.6,5.58,5.6,284000.0,3.6124,3.6253,3.6124,3.6253,284000.0
2007-09-26 12:00:00,5.6,5.6,5.59,5.6,189600.0,3.6253,3.6253,3.6189,3.6253,189600.0
2007-09-26 12:30:00,5.6,5.6,5.59,5.6,268000.0,3.6253,3.6253,3.6189,3.6253,268000.0
2007-09-26 13:00:00,5.61,5.61,5.61,5.61,213600.0,3.6318,3.6318,3.6318,3.6318,213600.0
2007-09-26 13:30:00,5.61,5.61,5.55,5.55,315200.0,3.6318,3.6318,3.593,3.593,315200.0
2007-09-26 14:00:00,5.55,5.57,5.55,5.56,264000.0,3.593,3.6059,3.593,3.5994,264000.0
2007-09-26 14:30:00,5.56,5.57,5.55,5.56,309600.0,3.5994,3.6059,3.593,3.5994,309600.0
2007-09-26 15:00:00,5.57,5.59,5.56,5.58,432000.0,3.6059,3.6189,3.5994,3.6124,432000.0
2007-09-26 15:30:00,5.58,5.59,5.57,5.58,896000.0,3.6124,3.6189,3.6059,3.6124,896000.0
2007-09-27 09:30:00,5.62,5.69,5.59,5.67,327200.0,3.6383,3.6836,3.6189,3.6706,327200.0
2007-09-27 10:00:00,5.67,5.73,5.67,5.72,378400.0,3.6706,3.7095,3.6706,3.703,378400.0
2007-09-27 10:30:00,5.72,5.73,5.69,5.71,353600.0,3.703,3.7095,3.6836,3.6965,353600.0
2007-09-27 11:00:00,5.7,5.71,5.67,5.68,248000.0,3.6901,3.6965,3.6706,3.6771,248000.0
2007-09-27 11:30:00,5.68,5.7,5.68,5.7,189600.0,3.6771,3.6901,3.6771,3.6901,189600.0
2007-09-27 12:00:00,5.7,5.71,5.68,5.69,147200.0,3.6901,3.6965,3.6771,3.6836,147200.0
2007-09-27 12:30:00,5.69,5.7,5.68,5.69,119200.0,3.6836,3.6901,3.6771,3.6836,119200.0
2007-09-27 13:00:00,5.69,5.7,5.68,5.68,304000.0,3.6836,3.6901,3.6771,3.6771,304000.0
2007-09-27 13:30:00,5.68,5.7,5.67,5.7,276800.0,3.6771,3.6901,3.6706,3.6901,276800.0
2007-09-27 14:00:00,5.7,5.7,5.68,5.7,248800.0,3.6901,3.6901,3.6771,3.6901,248800.0
2007-09-27 14:30:00,5.7,5.7,5.67,5.68,341600.0,3.6901,3.6901,3.6706,3.6771,341600.0
2007-09-27 15:00:00,5.68,5.68,5.67,5.68,337600.0,3.6771,3.6771,3.6706,3.6771,337600.0
2007-09-27 15:30:00,5.68,5.68,5.66,5.68,765600.0,3.6771,3.6771,3.6642,3.6771,765600.0
2007-09-28 09:30:00,5.7,5.81,5.68,5.8,520800.0,3.6901,3.7613,3.6771,3.7548,520800.0
2007-09-28 10:00:00,5.81,5.81,5.71,5.71,634400.0,3.7613,3.7613,3.6965,3.6965,634400.0
2007-09-28 10:30:00,5.72,5.72,5.68,5.72,624000.0,3.703,3.703,3.6771,3.703,624000.0
2007-09-28 11:00:00,5.72,5.74,5.7,5.71,440800.0,3.703,3.716,3.6901,3.6965,440800.0
2007-09-28 11:30:00,5.71,5.72,5.7,5.72,196800.0,3.6965,3.703,3.6901,3.703,196800.0
2007-09-28 12:00:00,5.72,5.73,5.72,5.73,187200.0,3.703,3.7095,3.703,3.7095,187200.0
2007-09-28 12:30:00,5.73,5.74,5.73,5.73,210400.0,3.7095,3.716,3.7095,3.7095,210400.0
2007-09-28 13:00:00,5.73,5.74,5.73,5.74,191200.0,3.7095,3.716,3.7095,3.716,191200.0
2007-09-28 13:30:00,5.74,5.75,5.73,5.74,180000.0,3.716,3.7224,3.7095,3.716,180000.0
2007-09-28 14:00:00,5.74,5.74,5.72,5.72,112000.0,3.716,3.716,3.703,3.703,112000.0
2007-09-28 14:30:00,5.72,5.73,5.69,5.7,236000.0,3.703,3.7095,3.6836,3.6901,236000.0
2007-09-28 15:00:00,5.7,5.7,5.67,5.69,340000.0,3.6901,3.6901,3.6706,3.6836,340000.0
2007-09-28 15:30:00,5.69,5.7,5.67,5.68,698400.0,3.6836,3.6901,3.6706,3.6771,698400.0
2007-10-01 09:30:00,5.71,5.74,5.67,5.69,463200.0,3.6965,3.716,3.6706,3.6836,463200.0
2007-10-01 10:00:00,5.68,5.71,5.66,5.66,368000.0,3.6771,3.6965,3.6642,3.6642,368000.0
2007-10-01 10:30:00,5.66,5.67,5.65,5.66,391200.0,3.6642,3.6706,3.6577,3.6642,391200.0
2007-10-01 11:00:00,5.66,5.67,5.64,5.66,374400.0,3.6642,3.6706,3.6512,3.6642,374400.0
2007-10-01 11:30:00,5.66,5.71,5.66,5.69,436000.0,3.6642,3.6965,3.6642,3.6836,436000.0
2007-10-01 12:00:00,5.69,5.7,5.68,5.69,341600.0,3.6836,3.6901,3.6771,3.6836,341600.0
2007-10-01 12:30:00,5.69,5.69,5.67,5.67,200000.0,3.6836,3.6836,3.6706,3.6706,200000.0
2007-10-01 13:00:00,5.67,5.71,5.67,5.71,267200.0,3.6706,3.6965,3.6706,3.6965,267200.0
2007-10-01 13:30:00,5.71,5.72,5.7,5.7,350400.0,3.6965,3.703,3.6901,3.6901,350400.0
2007-10-01 14:00:00,5.7,5.72,5.69,5.7,352800.0,3.6901,3.703,3.6836,3.6901,352800.0
2007-10-01 14:30:00,5.7,5.72,5.7,5.72,403200.0,3.6901,3.703,3.6901,3.703,403200.0
2007-10-01 15:00:00,5.72,5.72,5.7,5.71,557600.0,3.703,3.703,3.6901,3.6965,557600.0
2007-10-01 15:30:00,5.71,5.73,5.68,5.73,1079200.0,3.6965,3.7095,3.6771,3.7095,1079200.0
2007-10-02 09:30:00,5.69,5.77,5.69,5.77,411200.0,3.6836,3.7354,3.6836,3.7354,411200.0
2007-10-02 10:00:00,5.77,5.79,5.76,5.78,349600.0,3.7354,3.7483,3.7289,3.7419,349600.0
2007-10-02 10:30:00,5.77,5.78,5.73,5.74,315200.0,3.7354,3.7419,3.7095,3.716,315200.0
2007-10-02 11:00:00,5.74,5.78,5.74,5.77,342400.0,3.716,3.7419,3.716,3.7354,342400.0
2007-10-02 11:30:00,5.77,5.78,5.76,5.77,456800.0,3.7354,3.7419,3.7289,3.7354,456800.0
2007-10-02 12:00:00,5.77,5.77,5.76,5.77,281600.0,3.7354,3.7354,3.7289,3.7354,281600.0
2007-10-02 12:30:00,5.77,5.78,5.75,5.78,237600.0,3.7354,3.7419,3.7224,3.7419,237600.0
2007-10-02 13:00:00,5.78,5.8,5.78,5.78,250400.0,3.7419,3.7548,3.7419,3.7419,250400.0
2007-10-02 13:30:00,5.78,5.81,5.78,5.8,360000.0,3.7419,3.7613,3.7419,3.7548,360000.0
2007-10-02 14:00:00,5.8,5.81,5.8,5.81,224800.0,3.7548,3.7613,3.7548,3.7613,224800.0
2007-10-02 14:30:00,5.81,5.82,5.8,5.8,395200.0,3.7613,3.7677,3.7548,3.7548,395200.0
2007-10-02 15:00:00,5.8,5.81,5.79,5.81,278400.0,3.7548,3.7613,3.7483,3.7613,278400.0
2007-10-02 15:30:00,5.81,5.88,5.81,5.87,1483200.0,3.7613,3.8066,3.7613,3.8001,1483200.0
2007-10-03 09:30:00,5.86,5.87,5.84,5.84,243200.0,3.7936,3.8001,3.7807,3.7807,243200.0
2007-10-03 10:00:00,5.85,5.87,5.84,5.87,198400.0,3.7872,3.8001,3.7807,3.8001,198400.0
2007-10-03 10:30:00,5.87,5.94,5.86,5.93,428800.0,3.8001,3.8454,3.7936,3.839,428800.0
2007-10-03 11:00:00,5.92,5.95,5.91,5.93,545600.0,3.8325,3.8519,3.826,3.839,545600.0
2007-10-03 11:30:00,5.93,5.93,5.92,5.93,292800.0,3.839,3.839,3.8325,3.839,292800.0
2007-10-03 12:00:00,5.93,5.94,5.92,5.93,422400.0,3.839,3.8454,3.8325,3.839,422400.0
2007-10-03 12:30:00,5.93,5.93,5.93,5.93,236000.0,3.839,3.839,3.839,3.839,236000.0
2007-10-03 13:00:00,5.93,5.94,5.91,5.92,229600.0,3.839,3.8454,3.826,3.8325,229600.0
2007-10-03 13:30:00,5.92,5.92,5.9,5.9,273600.0,3.8325,3.8325,3.8195,3.8195,273600.0
2007-10-03 14:00:00,5.9,5.9,5.87,5.89,257600.0,3.8195,3.8195,3.8001,3.8131,257600.0
2007-10-03 14:30:00,5.89,5.89,5.87,5.88,276000.0,3.8131,3.8131,3.8001,3.8066,276000.0
2007-10-03 15:00:00,5.88,5.9,5.87,5.87,370400.0,3.8066,3.8195,3.8001,3.8001,370400.0
2007-10-03 15:30:00,5.87,5.89,5.87,5.87,883200.0,3.8001,3.8131,3.8001,3.8001,883200.0
2007-10-04 09:30:00,5.87,5.89,5.86,5.88,670400.0,3.8001,3.8131,3.7936,3.8066,670400.0
2007-10-04 10:00:00,5.87,5.88,5.86,5.86,380800.0,3.8001,3.8066,3.7936,3.7936,380800.0
2007-10-04 10:30:00,5.86,5.93,5.86,5.93,293600.0,3.7936,3.839,3.7936,3.839,293600.0
2007-10-04 11:00:00,5.93,5.94,5.93,5.93,275200.0,3.839,3.8454,3.839,3.839,275200.0
2007-10-04 11:30:00,5.93,5.93,5.93,5.93,350400.0,3.839,3.839,3.839,3.839,350400.0
2007-10-04 12:00:00,5.93,5.94,5.92,5.94,232000.0,3.839,3.8454,3.8325,3.8454,232000.0
2007-10-04 12:30:00,5.93,5.94,5.93,5.93,212000.0,3.839,3.8454,3.839,3.839,212000.0
2007-10-04 13:00:00,5.93,5.93,5.91,5.93,217600.0,3.839,3.839,3.826,3.839,217600.0
2007-10-04 13:30:00,5.93,5.93,5.9,5.9,385600.0,3.839,3.839,3.8195,3.8195,385600.0
2007-10-04 14:00:00,5.91,5.92,5.9,5.91,308800.0,3.826,3.8325,3.8195,3.826,308800.0
2007-10-04 14:30:00,5.91,5.91,5.89,5.89,433600.0,3.826,3.826,3.8131,3.8131,433600.0
2007-10-04 15:00:00,5.89,5.89,5.89,5.89,408800.0,3.8131,3.8131,3.8131,3.8131,408800.0
2007-10-04 15:30:00,5.89,5.92,5.89,5.9,757600.0,3.8131,3.8325,3.8131,3.8195,757600.0
2007-10-05 09:30:00,5.92,5.98,5.88,5.98,394400.0,3.8325,3.8713,3.8066,3.8713,394400.0
2007-10-05 10:00:00,5.97,6.0,5.97,5.97,369600.0,3.8649,3.8843,3.8649,3.8649,369600.0
2007-10-05 10:30:00,5.97,6.01,5.97,6.0,430400.0,3.8649,3.8908,3.8649,3.8843,430400.0
2007-10-05 11:00:00,6.01,6.06,6.01,6.06,718400.0,3.8908,3.9231,3.8908,3.9231,718400.0
2007-10-05 11:30:00,6.06,6.14,6.06,6.13,735200.0,3.9231,3.9749,3.9231,3.9684,735200.0
2007-10-05 12:00:00,6.12,6.13,6.1,6.1,418400.0,3.962,3.9684,3.949,3.949,418400.0
2007-10-05 12:30:00,6.1,6.1,6.08,6.1,567200.0,3.949,3.949,3.9361,3.949,567200.0
2007-10-05 13:00:00,6.1,6.12,6.09,6.1,461600.0,3.949,3.962,3.9425,3.949,461600.0
2007-10-05 13:30:00,6.1,6.14,6.1,6.12,429600.0,3.949,3.9749,3.949,3.962,429600.0
2007-10-05 14:00:00,6.12,6.13,6.1,6.13,429600.0,3.962,3.9684,3.949,3.9684,429600.0
2007-10-05 14:30:00,6.13,6.14,6.1,6.11,609600.0,3.9684,3.9749,3.949,3.9555,609600.0
2007-10-05 15:00:00,6.1,6.11,6.06,6.09,461600.0,3.949,3.9555,3.9231,3.9425,461600.0
2007-10-05 15:30:00,6.09,6.11,6.08,6.11,1339200.0,3.9425,3.9555,3.9361,3.9555,1339200.0
2007-10-08 09:30:00,6.09,6.09,5.98,5.99,561600.0,3.9425,3.9425,3.8713,3.8778,561600.0
2007-10-08 10:00:00,5.99,6.06,5.99,6.05,425600.0,3.8778,3.9231,3.8778,3.9166,425600.0
2007-10-08 10:30:00,6.05,6.05,6.02,6.03,304000.0,3.9166,3.9166,3.8972,3.9037,304000.0
2007-10-08 11:00:00,6.04,6.06,6.03,6.03,351200.0,3.9102,3.9231,3.9037,3.9037,351200.0
2007-10-08 11:30:00,6.03,6.05,6.03,6.04,200000.0,3.9037,3.9166,3.9037,3.9102,200000.0
2007-10-08 12:00:00,6.04,6.09,6.02,6.03,440000.0,3.9102,3.9425,3.8972,3.9037,440000.0
2007-10-08 12:30:00,6.03,6.05,6.02,6.03,274400.0,3.9037,3.9166,3.8972,3.9037,274400.0
2007-10-08 13:00:00,6.03,6.05,6.03,6.03,224000.0,3.9037,3.9166,3.9037,3.9037,224000.0
2007-10-08 13:30:00,6.03,6.05,6.02,6.04,415200.0,3.9037,3.9166,3.8972,3.9102,415200.0
2007-10-08 14:00:00,6.04,6.04,6.03,6.04,355200.0,3.9102,3.9102,3.9037,3.9102,355200.0
2007-10-08 14:30:00,6.04,6.05,6.02,6.03,293600.0,3.9102,3.9166,3.8972,3.9037,293600.0
2007-10-08 15:00:00,6.03,6.06,6.03,6.05,219200.0,3.9037,3.9231,3.9037,3.9166,219200.0
2007-10-08 15:30:00,6.04,6.07,6.03,6.07,498400.0,3.9102,3.9296,3.9037,3.9296,498400.0
2007-10-09 09:30:00,6.05,6.14,6.04,6.13,593600.0,3.9166,3.9749,3.9102,3.9684,593600.0
2007-10-09 10:00:00,6.13,6.14,6.11,6.12,496000.0,3.9684,3.9749,3.9555,3.962,496000.0
2007-10-09 10:30:00,6.12,6.15,6.12,6.15,330400.0,3.962,3.9814,3.962,3.9814,330400.0
2007-10-09 11:00:00,6.15,6.16,6.08,6.1,383200.0,3.9814,3.9879,3.9361,3.949,383200.0
2007-10-09 11:30:00,6.1,6.12,6.09,6.1,295200.0,3.949,3.962,3.9425,3.949,295200.0
2007-10-09 12:00:00,6.1,6.1,6.08,6.08,571200.0,3.949,3.949,3.9361,3.9361,571200.0
2007-10-09 12:30:00,6.08,6.1,6.07,6.09,336800.0,3.9361,3.949,3.9296,3.9425,336800.0
2007-10-09 13:00:00,6.09,6.09,6.07,6.08,588000.0,3.9425,3.9425,3.9296,3.9361,588000.0
2007-10-09 13:30:00,6.08,6.1,6.06,6.09,360000.0,3.9361,3.949,3.9231,3.9425,360000.0
2007-10-09 14:00:00,6.09,6.11,6.08,6.1,450400.0,3.9425,3.9555,3.9361,3.949,450400.0
2007-10-09 14:30:00,6.1,6.1,6.08,6.1,419200.0,3.949,3.949,3.9361,3.949,419200.0
2007-10-09 15:00:00,6.1,6.12,6.08,6.09,824000.0,3.949,3.962,3.9361,3.9425,824000.0
2007-10-09 15:30:00,6.09,6.11,6.08,6.09,1008000.0,3.9425,3.9555,3.9361,3.9425,1008000.0
2007-10-10 09:30:00,6.06,6.08,6.05,6.06,799200.0,3.9231,3.9361,3.9166,3.9231,799200.0
2007-10-10 10:00:00,6.06,6.08,6.03,6.07,1348000.0,3.9231,3.9361,3.9037,3.9296,1348000.0
2007-10-10 10:30:00,6.08,6.11,6.03,6.04,587200.0,3.9361,3.9555,3.9037,3.9102,587200.0
2007-10-10 11:00:00,6.04,6.07,6.03,6.07,469600.0,3.9102,3.9296,3.9037,3.9296,469600.0
2007-10-10 11:30:00,6.06,6.08,6.04,6.05,313600.0,3.9231,3.9361,3.9102,3.9166,313600.0
2007-10-10 12:00:00,6.05,6.05,6.02,6.03,312800.0,3.9166,3.9166,3.8972,3.9037,312800.0
2007-10-10 12:30:00,6.03,6.09,6.03,6.08,322400.0,3.9037,3.9425,3.9037,3.9361,322400.0
2007-10-10 13:00:00,6.08,6.08,6.04,6.06,325600.0,3.9361,3.9361,3.9102,3.9231,325600.0
2007-10-10 13:30:00,6.06,6.09,6.06,6.09,279200.0,3.9231,3.9425,3.9231,3.9425,279200.0
2007-10-10 14:00:00,6.08,6.09,6.07,6.09,418400.0,3.9361,3.9425,3.9296,3.9425,418400.0
2007-10-10 14:30:00,6.09,6.12,6.08,6.11,601600.0,3.9425,3.962,3.9361,3.9555,601600.0
2007-10-10 15:00:00,6.11,6.13,6.11,6.13,656800.0,3.9555,3.9684,3.9555,3.9684,656800.0
2007-10-10 15:30:00,6.13,6.17,6.11,6.16,1416800.0,3.9684,3.9943,3.9555,3.9879,1416800.0
2007-10-11 09:30:00,5.75,6.02,5.64,5.68,5828000.0,3.7224,3.8972,3.6512,3.6771,5828000.0
2007-10-11 10:00:00,5.68,5.77,5.64,5.74,2960000.0,3.6771,3.7354,3.6512,3.716,2960000.0
2007-10-11 10:30:00,5.74,5.78,5.68,5.77,3200800.0,3.716,3.7419,3.6771,3.7354,3200800.0
2007-10-11 11:00:00,5.77,5.77,5.7,5.75,1788000.0,3.7354,3.7354,3.6901,3.7224,1788000.0
2007-10-11 11:30:00,5.75,5.76,5.72,5.72,1766400.0,3.7224,3.7289,3.703,3.703,1766400.0
2007-10-11 12:00:00,5.72,5.73,5.67,5.67,1319200.0,3.703,3.7095,3.6706,3.6706,1319200.0
2007-10-11 12:30:00,5.67,5.68,5.64,5.67,1852000.0,3.6706,3.6771,3.6512,3.6706,1852000.0
2007-10-11 13:00:00,5.67,5.71,5.65,5.68,969600.0,3.6706,3.6965,3.6577,3.6771,969600.0
2007-10-11 13:30:00,5.68,5.7,5.66,5.67,1018400.0,3.6771,3.6901,3.6642,3.6706,1018400.0
2007-10-11 14:00:00,5.66,5.66,5.6,5.64,2528800.0,3.6642,3.6642,3.6253,3.6512,2528800.0
2007-10-11 14:30:00,5.65,5.67,5.57,5.57,1836800.0,3.6577,3.6706,3.6059,3.6059,1836800.0
2007-10-11 15:00:00,5.57,5.61,5.54,5.6,1964800.0,3.6059,3.6318,3.5865,3.6253,1964800.0
2007-10-11 15:30:00,5.6,5.6,5.52,5.53,2921600.0,3.6253,3.6253,3.5735,3.58,2921600.0
2007-10-12 09:30:00,5.58,5.6,5.41,5.45,3103200.0,3.6124,3.6253,3.5023,3.5282,3103200.0
2007-10-12 10:00:00,5.45,5.48,5.42,5.43,1048000.0,3.5282,3.5476,3.5088,3.5153,1048000.0
2007-10-12 10:30:00,5.43,5.44,5.43,5.43,820800.0,3.5153,3.5217,3.5153,3.5153,820800.0
2007-10-12 11:00:00,5.43,5.44,5.43,5.43,1235200.0,3.5153,3.5217,3.5153,3.5153,1235200.0
2007-10-12 11:30:00,5.43,5.5,5.43,5.5,1912000.0,3.5153,3.5606,3.5153,3.5606,1912000.0
2007-10-12 12:00:00,5.5,5.5,5.46,5.48,629600.0,3.5606,3.5606,3.5347,3.5476,629600.0
2007-10-12 12:30:00,5.48,5.49,5.46,5.49,544000.0,3.5476,3.5541,3.5347,3.5541,544000.0
2007-10-12 13:00:00,5.49,5.52,5.49,5.51,936800.0,3.5541,3.5735,3.5541,3.5671,936800.0
2007-10-12 13:30:00,5.51,5.55,5.51,5.54,1158400.0,3.5671,3.593,3.5671,3.5865,1158400.0
2007-10-12 14:00:00,5.54,5.59,5.54,5.58,740000.0,3.5865,3.6189,3.5865,3.6124,740000.0
2007-10-12 14:30:00,5.58,5.64,5.58,5.62,1445600.0,3.6124,3.6512,3.6124,3.6383,1445600.0
2007-10-12 15:00:00,5.62,5.65,5.62,5.64,1667200.0,3.6383,3.6577,3.6383,3.6512,1667200.0
2007-10-12 15:30:00,5.64,5.65,5.61,5.64,2073600.0,3.6512,3.6577,3.6318,3.6512,2073600.0
2007-10-15 09:30:00,5.65,5.65,5.56,5.59,1422400.0,3.6577,3.6577,3.5994,3.6189,1422400.0
2007-10-15 10:00:00,5.59,5.61,5.56,5.58,1112000.0,3.6189,3.6318,3.5994,3.6124,1112000.0
2007-10-15 10:30:00,5.58,5.58,5.55,5.56,1022400.0,3.6124,3.6124,3.593,3.5994,1022400.0
2007-10-15 11:00:00,5.56,5.57,5.51,5.54,1562400.0,3.5994,3.6059,3.5671,3.5865,1562400.0
2007-10-15 11:30:00,5.54,5.56,5.53,5.54,864000.0,3.5865,3.5994,3.58,3.5865,864000.0
2007-10-15 12:00:00,5.54,5.54,5.52,5.52,702400.0,3.5865,3.5865,3.5735,3.5735,702400.0
2007-10-15 12:30:00,5.52,5.52,5.49,5.52,795200.0,3.5735,3.5735,3.5541,3.5735,795200.0
2007-10-15 13:00:00,5.52,5.53,5.51,5.52,613600.0,3.5735,3.58,3.5671,3.5735,613600.0
2007-10-15 13:30:00,5.52,5.53,5.51,5.53,1229600.0,3.5735,3.58,3.5671,3.58,1229600.0
2007-10-15 14:00:00,5.53,5.53,5.51,5.52,1229600.0,3.58,3.58,3.5671,3.5735,1229600.0
2007-10-15 14:30:00,5.52,5.53,5.51,5.53,767200.0,3.5735,3.58,3.5671,3.58,767200.0
2007-10-15 15:00:00,5.53,5.53,5.5,5.52,1727200.0,3.58,3.58,3.5606,3.5735,1727200.0
2007-10-15 15:30:00,5.52,5.55,5.51,5.55,1235200.0,3.5735,3.593,3.5671,3.593,1235200.0
2007-10-16 09:30:00,5.56,5.56,5.45,5.53,1020000.0,3.5994,3.5994,3.5282,3.58,1020000.0
2007-10-16 10:00:00,5.53,5.55,5.48,5.5,704000.0,3.58,3.593,3.5476,3.5606,704000.0
2007-10-16 10:30:00,5.5,5.51,5.48,5.51,453600.0,3.5606,3.5671,3.5476,3.5671,453600.0
2007-10-16 11:00:00,5.51,5.52,5.49,5.5,580000.0,3.5671,3.5735,3.5541,3.5606,580000.0
2007-10-16 11:30:00,5.5,5.54,5.5,5.5,587200.0,3.5606,3.5865,3.5606,3.5606,587200.0
2007-10-16 12:00:00,5.5,5.51,5.5,5.51,468000.0,3.5606,3.5671,3.5606,3.5671,468000.0
2007-10-16 12:30:00,5.52,5.52,5.5,5.51,597600.0,3.5735,3.5735,3.5606,3.5671,597600.0
2007-10-16 13:00:00,5.51,5.51,5.5,5.51,551200.0,3.5671,3.5671,3.5606,3.5671,551200.0
2007-10-16 13:30:00,5.51,5.51,5.5,5.51,540000.0,3.5671,3.5671,3.5606,3.5671,540000.0
2007-10-16 14:00:00,5.51,5.51,5.5,5.5,542400.0,3.5671,3.5671,3.5606,3.5606,542400.0
2007-10-16 14:30:00,5.5,5.5,5.49,5.49,503200.0,3.5606,3.5606,3.5541,3.5541,503200.0
2007-10-16 15:00:00,5.49,5.51,5.48,5.5,587200.0,3.5541,3.5671,3.5476,3.5606,587200.0
2007-10-16 15:30:00,5.5,5.52,5.49,5.49,1027200.0,3.5606,3.5735,3.5541,3.5541,1027200.0
2007-10-17 09:30:00,5.51,5.51,5.42,5.43,961600.0,3.5671,3.5671,3.5088,3.5153,961600.0
2007-10-17 10:00:00,5.43,5.43,5.38,5.39,812800.0,3.5153,3.5153,3.4829,3.4894,812800.0
2007-10-17 10:30:00,5.39,5.4,5.37,5.38,1040000.0,3.4894,3.4958,3.4764,3.4829,1040000.0
2007-10-17 11:00:00,5.38,5.4,5.37,5.39,512000.0,3.4829,3.4958,3.4764,3.4894,512000.0
2007-10-17 11:30:00,5.39,5.41,5.38,5.4,291200.0,3.4894,3.5023,3.4829,3.4958,291200.0
2007-10-17 12:00:00,5.4,5.42,5.37,5.38,420800.0,3.4958,3.5088,3.4764,3.4829,420800.0
2007-10-17 12:30:00,5.38,5.39,5.36,5.36,578400.0,3.4829,3.4894,3.47,3.47,578400.0
2007-10-17 13:00:00,5.36,5.37,5.31,5.31,818400.0,3.47,3.4764,3.4376,3.4376,818400.0
2007-10-17 13:30:00,5.31,5.33,5.28,5.29,975200.0,3.4376,3.4505,3.4182,3.4246,975200.0
2007-10-17 14:00:00,5.29,5.3,5.26,5.26,912800.0,3.4246,3.4311,3.4052,3.4052,912800.0
2007-10-17 14:30:00,5.26,5.31,5.25,5.3,1391200.0,3.4052,3.4376,3.3987,3.4311,1391200.0
2007-10-17 15:00:00,5.3,5.33,5.3,5.33,936000.0,3.4311,3.4505,3.4311,3.4505,936000.0
2007-10-17 15:30:00,5.33,5.37,5.31,5.36,2173600.0,3.4505,3.4764,3.4376,3.47,2173600.0
2007-10-18 09:30:00,5.34,5.37,5.32,5.32,702400.0,3.457,3.4764,3.4441,3.4441,702400.0
2007-10-18 10:00:00,5.32,5.36,5.27,5.35,716000.0,3.4441,3.47,3.4117,3.4635,716000.0
2007-10-18 10:30:00,5.35,5.35,5.31,5.32,451200.0,3.4635,3.4635,3.4376,3.4441,451200.0
2007-10-18 11:00:00,5.32,5.34,5.31,5.34,472000.0,3.4441,3.457,3.4376,3.457,472000.0
2007-10-18 11:30:00,5.34,5.34,5.3,5.3,316800.0,3.457,3.457,3.4311,3.4311,316800.0
2007-10-18 12:00:00,5.3,5.31,5.28,5.29,281600.0,3.4311,3.4376,3.4182,3.4246,281600.0
2007-10-18 12:30:00,5.29,5.3,5.28,5.3,258400.0,3.4246,3.4311,3.4182,3.4311,258400.0
2007-10-18 13:00:00,5.3,5.31,5.29,5.31,254400.0,3.4311,3.4376,3.4246,3.4376,254400.0
2007-10-18 13:30:00,5.31,5.35,5.3,5.35,389600.0,3.4376,3.4635,3.4311,3.4635,389600.0
2007-10-18 14:00:00,5.36,5.36,5.33,5.33,701600.0,3.47,3.47,3.4505,3.4505,701600.0
2007-10-18 14:30:00,5.33,5.34,5.31,5.33,444000.0,3.4505,3.457,3.4376,3.4505,444000.0
2007-10-18 15:00:00,5.33,5.36,5.33,5.35,878400.0,3.4505,3.47,3.4505,3.4635,878400.0
2007-10-18 15:30:00,5.35,5.37,5.34,5.35,686400.0,3.4635,3.4764,3.457,3.4635,686400.0
2007-10-19 09:30:00,5.36,5.4,5.35,5.36,2368000.0,3.47,3.4958,3.4635,3.47,2368000.0
2007-10-19 10:00:00,5.36,5.36,5.34,5.34,636000.0,3.47,3.47,3.457,3.457,636000.0
2007-10-19 10:30:00,5.34,5.34,5.24,5.25,1148000.0,3.457,3.457,3.3923,3.3987,1148000.0
2007-10-19 11:00:00,5.24,5.29,5.24,5.29,552000.0,3.3923,3.4246,3.3923,3.4246,552000.0
2007-10-19 11:30:00,5.28,5.3,5.25,5.29,376800.0,3.4182,3.4311,3.3987,3.4246,376800.0
2007-10-19 12:00:00,5.29,5.29,5.27,5.28,419200.0,3.4246,3.4246,3.4117,3.4182,419200.0
2007-10-19 12:30:00,5.29,5.3,5.28,5.29,363200.0,3.4246,3.4311,3.4182,3.4246,363200.0
2007-10-19 13:00:00,5.3,5.3,5.29,5.29,401600.0,3.4311,3.4311,3.4246,3.4246,401600.0
2007-10-19 13:30:00,5.29,5.3,5.27,5.27,309600.0,3.4246,3.4311,3.4117,3.4117,309600.0
2007-10-19 14:00:00,5.27,5.27,5.23,5.24,532000.0,3.4117,3.4117,3.3858,3.3923,532000.0
2007-10-19 14:30:00,5.24,5.24,5.22,5.22,486400.0,3.3923,3.3923,3.3793,3.3793,486400.0
2007-10-19 15:00:00,5.22,5.25,5.21,5.23,614400.0,3.3793,3.3987,3.3728,3.3858,614400.0
2007-10-19 15:30:00,5.23,5.25,5.21,5.21,1151200.0,3.3858,3.3987,3.3728,3.3728,1151200.0
2007-10-22 09:30:00,5.19,5.34,5.18,5.31,1013600.0,3.3599,3.457,3.3534,3.4376,1013600.0
2007-10-22 10:00:00,5.31,5.36,5.29,5.36,1146400.0,3.4376,3.47,3.4246,3.47,1146400.0
2007-10-22 10:30:00,5.36,5.38,5.31,5.32,591200.0,3.47,3.4829,3.4376,3.4441,591200.0
2007-10-22 11:00:00,5.32,5.34,5.3,5.32,272800.0,3.4441,3.457,3.4311,3.4441,272800.0
2007-10-22 11:30:00,5.33,5.36,5.3,5.34,336000.0,3.4505,3.47,3.4311,3.457,336000.0
2007-10-22 12:00:00,5.34,5.34,5.29,5.31,326400.0,3.457,3.457,3.4246,3.4376,326400.0
2007-10-22 12:30:00,5.31,5.38,5.3,5.37,466400.0,3.4376,3.4829,3.4311,3.4764,466400.0
2007-10-22 13:00:00,5.37,5.39,5.37,5.38,451200.0,3.4764,3.4894,3.4764,3.4829,451200.0
2007-10-22 13:30:00,5.38,5.4,5.37,5.37,487200.0,3.4829,3.4958,3.4764,3.4764,487200.0
2007-10-22 14:00:00,5.37,5.42,5.37,5.41,753600.0,3.4764,3.5088,3.4764,3.5023,753600.0
2007-10-22 14:30:00,5.41,5.41,5.33,5.33,684800.0,3.5023,3.5023,3.4505,3.4505,684800.0
2007-10-22 15:00:00,5.33,5.34,5.31,5.32,886400.0,3.4505,3.457,3.4376,3.4441,886400.0
2007-10-22 15:30:00,5.33,5.41,5.33,5.38,1671200.0,3.4505,3.5023,3.4505,3.4829,1671200.0
2007-10-23 09:30:00,5.35,5.38,5.3,5.34,973600.0,3.4635,3.4829,3.4311,3.457,973600.0
2007-10-23 10:00:00,5.33,5.39,5.33,5.37,559200.0,3.4505,3.4894,3.4505,3.4764,559200.0
2007-10-23 10:30:00,5.37,5.38,5.32,5.32,379200.0,3.4764,3.4829,3.4441,3.4441,379200.0
2007-10-23 11:00:00,5.32,5.32,5.3,5.31,573600.0,3.4441,3.4441,3.4311,3.4376,573600.0
2007-10-23 11:30:00,5.31,5.34,5.3,5.33,256800.0,3.4376,3.457,3.4311,3.4505,256800.0
2007-10-23 12:00:00,5.33,5.35,5.31,5.32,238400.0,3.4505,3.4635,3.4376,3.4441,238400.0
2007-10-23 12:30:00,5.32,5.32,5.29,5.3,257600.0,3.4441,3.4441,3.4246,3.4311,257600.0
2007-10-23 13:00:00,5.29,5.31,5.28,5.29,167200.0,3.4246,3.4376,3.4182,3.4246,167200.0
2007-10-23 13:30:00,5.29,5.33,5.29,5.3,268800.0,3.4246,3.4505,3.4246,3.4311,268800.0
2007-10-23 14:00:00,5.3,5.36,5.3,5.34,487200.0,3.4311,3.47,3.4311,3.457,487200.0
2007-10-23 14:30:00,5.34,5.34,5.3,5.3,516800.0,3.457,3.457,3.4311,3.4311,516800.0
2007-10-23 15:00:00,5.3,5.32,5.29,5.32,542400.0,3.4311,3.4441,3.4246,3.4441,542400.0
2007-10-23 15:30:00,5.32,5.35,5.3,5.34,639200.0,3.4441,3.4635,3.4311,3.457,639200.0
2007-10-24 09:30:00,5.32,5.38,5.31,5.32,336000.0,3.4441,3.4829,3.4376,3.4441,336000.0
2007-10-24 10:00:00,5.32,5.34,5.27,5.33,589600.0,3.4441,3.457,3.4117,3.4505,589600.0
2007-10-24 10:30:00,5.33,5.34,5.24,5.24,992000.0,3.4505,3.457,3.3923,3.3923,992000.0
2007-10-24 11:00:00,5.24,5.26,5.22,5.26,652000.0,3.3923,3.4052,3.3793,3.4052,652000.0
2007-10-24 11:30:00,5.26,5.26,5.23,5.23,397600.0,3.4052,3.4052,3.3858,3.3858,397600.0
2007-10-24 12:00:00,5.23,5.27,5.22,5.26,328000.0,3.3858,3.4117,3.3793,3.4052,328000.0
2007-10-24 12:30:00,5.26,5.28,5.22,5.24,309600.0,3.4052,3.4182,3.3793,3.3923,309600.0
2007-10-24 13:00:00,5.24,5.25,5.22,5.25,546400.0,3.3923,3.3987,3.3793,3.3987,546400.0
2007-10-24 13:30:00,5.25,5.25,5.22,5.25,695200.0,3.3987,3.3987,3.3793,3.3987,695200.0
2007-10-24 14:00:00,5.25,5.32,5.25,5.32,799200.0,3.3987,3.4441,3.3987,3.4441,799200.0
2007-10-24 14:30:00,5.32,5.36,5.31,5.35,1245600.0,3.4441,3.47,3.4376,3.4635,1245600.0
2007-10-24 15:00:00,5.35,5.42,5.34,5.41,999200.0,3.4635,3.5088,3.457,3.5023,999200.0
2007-10-24 15:30:00,5.41,5.42,5.36,5.4,1225600.0,3.5023,3.5088,3.47,3.4958,1225600.0
2007-10-25 09:30:00,5.46,5.49,5.41,5.43,585600.0,3.5347,3.5541,3.5023,3.5153,585600.0
2007-10-25 10:00:00,5.45,5.61,5.45,5.57,1124000.0,3.5282,3.6318,3.5282,3.6059,1124000.0
2007-10-25 10:30:00,5.57,5.59,5.55,5.56,694400.0,3.6059,3.6189,3.593,3.5994,694400.0
2007-10-25 11:00:00,5.56,5.56,5.5,5.52,553600.0,3.5994,3.5994,3.5606,3.5735,553600.0
2007-10-25 11:30:00,5.52,5.55,5.43,5.43,540000.0,3.5735,3.593,3.5153,3.5153,540000.0
2007-10-25 12:00:00,5.43,5.45,5.42,5.45,526400.0,3.5153,3.5282,3.5088,3.5282,526400.0
2007-10-25 12:30:00,5.45,5.45,5.41,5.41,397600.0,3.5282,3.5282,3.5023,3.5023,397600.0
2007-10-25 13:00:00,5.41,5.42,5.38,5.39,446400.0,3.5023,3.5088,3.4829,3.4894,446400.0
2007-10-25 13:30:00,5.39,5.4,5.36,5.36,480000.0,3.4894,3.4958,3.47,3.47,480000.0
2007-10-25 14:00:00,5.36,5.39,5.34,5.39,707200.0,3.47,3.4894,3.457,3.4894,707200.0
2007-10-25 14:30:00,5.39,5.43,5.36,5.42,799200.0,3.4894,3.5153,3.47,3.5088,799200.0
2007-10-25 15:00:00,5.43,5.43,5.38,5.39,916000.0,3.5153,3.5153,3.4829,3.4894,916000.0
2007-10-25 15:30:00,5.4,5.43,5.38,5.41,1277600.0,3.4958,3.5153,3.4829,3.5023,1277600.0
2007-10-26 09:30:00,5.47,5.49,5.36,5.43,665600.0,3.5412,3.5541,3.47,3.5153,665600.0
2007-10-26 10:00:00,5.43,5.45,5.37,5.38,569600.0,3.5153,3.5282,3.4764,3.4829,569600.0
2007-10-26 10:30:00,5.39,5.39,5.35,5.38,306400.0,3.4894,3.4894,3.4635,3.4829,306400.0
2007-10-26 11:00:00,5.38,5.41,5.38,5.4,265600.0,3.4829,3.5023,3.4829,3.4958,265600.0
2007-10-26 11:30:00,5.4,5.4,5.36,5.37,292800.0,3.4958,3.4958,3.47,3.4764,292800.0
2007-10-26 12:00:00,5.37,5.37,5.34,5.37,407200.0,3.4764,3.4764,3.457,3.4764,407200.0
2007-10-26 12:30:00,5.37,5.39,5.37,5.37,214400.0,3.4764,3.4894,3.4764,3.4764,214400.0
2007-10-26 13:00:00,5.37,5.4,5.36,5.39,234400.0,3.4764,3.4958,3.47,3.4894,234400.0
2007-10-26 13:30:00,5.38,5.39,5.37,5.38,169600.0,3.4829,3.4894,3.4764,3.4829,169600.0
2007-10-26 14:00:00,5.38,5.43,5.38,5.4,303200.0,3.4829,3.5153,3.4829,3.4958,303200.0
2007-10-26 14:30:00,5.4,5.42,5.38,5.4,234400.0,3.4958,3.5088,3.4829,3.4958,234400.0
2007-10-26 15:00:00,5.4,5.41,5.37,5.38,288800.0,3.4958,3.5023,3.4764,3.4829,288800.0
2007-10-26 15:30:00,5.38,5.4,5.37,5.4,607200.0,3.4829,3.4958,3.4764,3.4958,607200.0
2007-10-29 09:30:00,5.31,5.39,5.31,5.35,973600.0,3.4376,3.4894,3.4376,3.4635,973600.0
2007-10-29 10:00:00,5.35,5.35,5.3,5.33,728000.0,3.4635,3.4635,3.4311,3.4505,728000.0
2007-10-29 10:30:00,5.33,5.33,5.31,5.32,556000.0,3.4505,3.4505,3.4376,3.4441,556000.0
2007-10-29 11:00:00,5.32,5.39,5.31,5.36,334400.0,3.4441,3.4894,3.4376,3.47,334400.0
2007-10-29 11:30:00,5.36,5.38,5.32,5.32,229600.0,3.47,3.4829,3.4441,3.4441,229600.0
2007-10-29 12:00:00,5.32,5.36,5.32,5.35,263200.0,3.4441,3.47,3.4441,3.4635,263200.0
2007-10-29 12:30:00,5.35,5.38,5.32,5.35,353600.0,3.4635,3.4829,3.4441,3.4635,353600.0
2007-10-29 13:00:00,5.35,5.36,5.34,5.35,212800.0,3.4635,3.47,3.457,3.4635,212800.0
2007-10-29 13:30:00,5.35,5.38,5.35,5.38,288800.0,3.4635,3.4829,3.4635,3.4829,288800.0
2007-10-29 14:00:00,5.38,5.38,5.36,5.37,348000.0,3.4829,3.4829,3.47,3.4764,348000.0
2007-10-29 14:30:00,5.37,5.37,5.34,5.36,305600.0,3.4764,3.4764,3.457,3.47,305600.0
2007-10-29 15:00:00,5.36,5.39,5.35,5.39,470400.0,3.47,3.4894,3.4635,3.4894,470400.0
2007-10-29 15:30:00,5.39,5.39,5.36,5.39,960000.0,3.4894,3.4894,3.47,3.4894,960000.0
2007-10-30 09:30:00,5.37,5.4,5.33,5.38,816000.0,3.4764,3.4958,3.4505,3.4829,816000.0
2007-10-30 10:00:00,5.37,5.38,5.34,5.37,297600.0,3.4764,3.4829,3.457,3.4764,297600.0
2007-10-30 10:30:00,5.37,5.42,5.37,5.41,260800.0,3.4764,3.5088,3.4764,3.5023,260800.0
2007-10-30 11:00:00,5.41,5.41,5.38,5.38,226400.0,3.5023,3.5023,3.4829,3.4829,226400.0
2007-10-30 11:30:00,5.38,5.4,5.38,5.39,191200.0,3.4829,3.4958,3.4829,3.4894,191200.0
2007-10-30 12:00:00,5.39,5.39,5.38,5.39,108800.0,3.4894,3.4894,3.4829,3.4894,108800.0
2007-10-30 12:30:00,5.39,5.43,5.39,5.42,264800.0,3.4894,3.5153,3.4894,3.5088,264800.0
2007-10-30 13:00:00,5.42,5.42,5.39,5.4,296800.0,3.5088,3.5088,3.4894,3.4958,296800.0
2007-10-30 13:30:00,5.4,5.45,5.4,5.44,353600.0,3.4958,3.5282,3.4958,3.5217,353600.0
2007-10-30 14:00:00,5.45,5.47,5.44,5.46,556000.0,3.5282,3.5412,3.5217,3.5347,556000.0
2007-10-30 14:30:00,5.46,5.47,5.45,5.46,496000.0,3.5347,3.5412,3.5282,3.5347,496000.0
2007-10-30 15:00:00,5.46,5.51,5.46,5.49,818400.0,3.5347,3.5671,3.5347,3.5541,818400.0
2007-10-30 15:30:00,5.49,5.51,5.48,5.49,1490400.0,3.5541,3.5671,3.5476,3.5541,1490400.0
2007-10-31 09:30:00,5.52,5.55,5.46,5.52,309600.0,3.5735,3.593,3.5347,3.5735,309600.0
2007-10-31 10:00:00,5.51,5.53,5.5,5.52,165600.0,3.5671,3.58,3.5606,3.5735,165600.0
2007-10-31 10:30:00,5.52,5.52,5.48,5.49,422400.0,3.5735,3.5735,3.5476,3.5541,422400.0
2007-10-31 11:00:00,5.49,5.5,5.49,5.5,220800.0,3.5541,3.5606,3.5541,3.5606,220800.0
2007-10-31 11:30:00,5.5,5.53,5.48,5.53,155200.0,3.5606,3.58,3.5476,3.58,155200.0
2007-10-31 12:00:00,5.53,5.55,5.53,5.54,203200.0,3.58,3.593,3.58,3.5865,203200.0
2007-10-31 12:30:00,5.54,5.55,5.54,5.54,146400.0,3.5865,3.593,3.5865,3.5865,146400.0
2007-10-31 13:00:00,5.55,5.55,5.54,5.55,120000.0,3.593,3.593,3.5865,3.593,120000.0
2007-10-31 13:30:00,5.55,5.57,5.55,5.56,252800.0,3.593,3.6059,3.593,3.5994,252800.0
2007-10-31 14:00:00,5.56,5.57,5.47,5.48,485600.0,3.5994,3.6059,3.5412,3.5476,485600.0
2007-10-31 14:30:00,5.48,5.6,5.46,5.58,831200.0,3.5476,3.6253,3.5347,3.6124,831200.0
2007-10-31 15:00:00,5.57,5.58,5.5,5.5,889600.0,3.6059,3.6124,3.5606,3.5606,889600.0
2007-10-31 15:30:00,5.5,5.56,5.48,5.56,1536000.0,3.5606,3.5994,3.5476,3.5994,1536000.0
2007-11-01 09:30:00,5.5,5.56,5.43,5.47,609600.0,3.5606,3.5994,3.5153,3.5412,609600.0
2007-11-01 10:00:00,5.47,5.48,5.38,5.4,1025600.0,3.5412,3.5476,3.4829,3.4958,1025600.0
2007-11-01 10:30:00,5.4,5.44,5.39,5.41,407200.0,3.4958,3.5217,3.4894,3.5023,407200.0
2007-11-01 11:00:00,5.41,5.42,5.38,5.41,344000.0,3.5023,3.5088,3.4829,3.5023,344000.0
2007-11-01 11:30:00,5.4,5.4,5.39,5.4,428000.0,3.4958,3.4958,3.4894,3.4958,428000.0
2007-11-01 12:00:00,5.4,5.41,5.39,5.4,253600.0,3.4958,3.5023,3.4894,3.4958,253600.0
2007-11-01 12:30:00,5.4,5.41,5.38,5.4,288000.0,3.4958,3.5023,3.4829,3.4958,288000.0
2007-11-01 13:00:00,5.4,5.41,5.38,5.38,332000.0,3.4958,3.5023,3.4829,3.4829,332000.0
2007-11-01 13:30:00,5.38,5.38,5.35,5.36,308800.0,3.4829,3.4829,3.4635,3.47,308800.0
2007-11-01 14:00:00,5.35,5.39,5.35,5.36,250400.0,3.4635,3.4894,3.4635,3.47,250400.0
2007-11-01 14:30:00,5.36,5.4,5.36,5.39,402400.0,3.47,3.4958,3.47,3.4894,402400.0
2007-11-01 15:00:00,5.39,5.39,5.35,5.35,576000.0,3.4894,3.4894,3.4635,3.4635,576000.0
2007-11-01 15:30:00,5.35,5.4,5.34,5.35,1780800.0,3.4635,3.4958,3.457,3.4635,1780800.0
2007-11-02 09:30:00,5.41,5.42,5.31,5.38,578400.0,3.5023,3.5088,3.4376,3.4829,578400.0
2007-11-02 10:00:00,5.38,5.42,5.35,5.41,408800.0,3.4829,3.5088,3.4635,3.5023,408800.0
2007-11-02 10:30:00,5.41,5.48,5.41,5.47,430400.0,3.5023,3.5476,3.5023,3.5412,430400.0
2007-11-02 11:00:00,5.47,5.5,5.42,5.43,446400.0,3.5412,3.5606,3.5088,3.5153,446400.0
2007-11-02 11:30:00,5.43,5.5,5.43,5.49,388800.0,3.5153,3.5606,3.5153,3.5541,388800.0
2007-11-02 12:00:00,5.48,5.51,5.47,5.48,306400.0,3.5476,3.5671,3.5412,3.5476,306400.0
2007-11-02 12:30:00,5.49,5.51,5.46,5.51,443200.0,3.5541,3.5671,3.5347,3.5671,443200.0
2007-11-02 13:00:00,5.51,5.54,5.49,5.53,355200.0,3.5671,3.5865,3.5541,3.58,355200.0
2007-11-02 13:30:00,5.53,5.54,5.5,5.51,298400.0,3.58,3.5865,3.5606,3.5671,298400.0
2007-11-02 14:00:00,5.51,5.52,5.48,5.51,362400.0,3.5671,3.5735,3.5476,3.5671,362400.0
2007-11-02 14:30:00,5.51,5.51,5.43,5.43,451200.0,3.5671,3.5671,3.5153,3.5153,451200.0
2007-11-02 15:00:00,5.43,5.46,5.43,5.46,530400.0,3.5153,3.5347,3.5153,3.5347,530400.0
2007-11-02 15:30:00,5.46,5.5,5.44,5.5,1300800.0,3.5347,3.5606,3.5217,3.5606,1300800.0
2007-11-05 09:30:00,5.42,5.42,5.34,5.37,932000.0,3.5088,3.5088,3.457,3.4764,932000.0
2007-11-05 10:00:00,5.38,5.41,5.37,5.37,1164000.0,3.4829,3.5023,3.4764,3.4764,1164000.0
2007-11-05 10:30:00,5.37,5.4,5.37,5.38,518400.0,3.4764,3.4958,3.4764,3.4829,518400.0
2007-11-05 11:00:00,5.39,5.39,5.34,5.35,537600.0,3.4894,3.4894,3.457,3.4635,537600.0
2007-11-05 11:30:00,5.35,5.38,5.34,5.35,324800.0,3.4635,3.4829,3.457,3.4635,324800.0
2007-11-05 12:00:00,5.35,5.35,5.32,5.33,224800.0,3.4635,3.4635,3.4441,3.4505,224800.0
2007-11-05 12:30:00,5.34,5.36,5.33,5.35,230400.0,3.457,3.47,3.4505,3.4635,230400.0
2007-11-05 13:00:00,5.35,5.36,5.33,5.35,217600.0,3.4635,3.47,3.4505,3.4635,217600.0
2007-11-05 13:30:00,5.35,5.36,5.32,5.32,276000.0,3.4635,3.47,3.4441,3.4441,276000.0
2007-11-05 14:00:00,5.32,5.33,5.31,5.31,446400.0,3.4441,3.4505,3.4376,3.4376,446400.0
2007-11-05 14:30:00,5.32,5.36,5.3,5.34,560800.0,3.4441,3.47,3.4311,3.457,560800.0
2007-11-05 15:00:00,5.34,5.39,5.33,5.38,733600.0,3.457,3.4894,3.4505,3.4829,733600.0
2007-11-05 15:30:00,5.38,5.38,5.35,5.35,1332000.0,3.4829,3.4829,3.4635,3.4635,1332000.0
2007-11-06 09:30:00,5.34,5.39,5.28,5.3,695200.0,3.457,3.4894,3.4182,3.4311,695200.0
2007-11-06 10:00:00,5.29,5.35,5.29,5.35,640000.0,3.4246,3.4635,3.4246,3.4635,640000.0
2007-11-06 10:30:00,5.35,5.37,5.31,5.37,547200.0,3.4635,3.4764,3.4376,3.4764,547200.0
2007-11-06 11:00:00,5.36,5.37,5.34,5.36,356800.0,3.47,3.4764,3.457,3.47,356800.0
2007-11-06 11:30:00,5.36,5.36,5.33,5.34,425600.0,3.47,3.47,3.4505,3.457,425600.0
2007-11-06 12:00:00,5.34,5.38,5.32,5.34,314400.0,3.457,3.4829,3.4441,3.457,314400.0
2007-11-06 12:30:00,5.34,5.36,5.33,5.36,208800.0,3.457,3.47,3.4505,3.47,208800.0
2007-11-06 13:00:00,5.36,5.37,5.35,5.35,278400.0,3.47,3.4764,3.4635,3.4635,278400.0
2007-11-06 13:30:00,5.35,5.38,5.35,5.35,395200.0,3.4635,3.4829,3.4635,3.4635,395200.0
2007-11-06 14:00:00,5.35,5.37,5.34,5.36,391200.0,3.4635,3.4764,3.457,3.47,391200.0
2007-11-06 14:30:00,5.36,5.38,5.35,5.37,283200.0,3.47,3.4829,3.4635,3.4764,283200.0
2007-11-06 15:00:00,5.37,5.38,5.36,5.37,995200.0,3.4764,3.4829,3.47,3.4764,995200.0
2007-11-06 15:30:00,5.38,5.4,5.36,5.4,1067200.0,3.4829,3.4958,3.47,3.4958,1067200.0
2007-11-07 09:30:00,5.34,5.36,5.29,5.3,852000.0,3.457,3.47,3.4246,3.4311,852000.0
2007-11-07 10:00:00,5.3,5.32,5.28,5.28,704000.0,3.4311,3.4441,3.4182,3.4182,704000.0
2007-11-07 10:30:00,5.28,5.3,5.25,5.28,770400.0,3.4182,3.4311,3.3987,3.4182,770400.0
2007-11-07 11:00:00,5.28,5.3,5.26,5.29,463200.0,3.4182,3.4311,3.4052,3.4246,463200.0
2007-11-07 11:30:00,5.29,5.29,5.26,5.28,380000.0,3.4246,3.4246,3.4052,3.4182,380000.0
2007-11-07 12:00:00,5.27,5.28,5.24,5.26,710400.0,3.4117,3.4182,3.3923,3.4052,710400.0
2007-11-07 12:30:00,5.26,5.28,5.25,5.27,360800.0,3.4052,3.4182,3.3987,3.4117,360800.0
2007-11-07 13:00:00,5.26,5.26,5.23,5.24,569600.0,3.4052,3.4052,3.3858,3.3923,569600.0
2007-11-07 13:30:00,5.24,5.25,5.23,5.25,833600.0,3.3923,3.3987,3.3858,3.3987,833600.0
2007-11-07 14:00:00,5.24,5.26,5.24,5.26,754400.0,3.3923,3.4052,3.3923,3.4052,754400.0
2007-11-07 14:30:00,5.26,5.27,5.23,5.24,920000.0,3.4052,3.4117,3.3858,3.3923,920000.0
2007-11-07 15:00:00,5.24,5.26,5.23,5.24,1311200.0,3.3923,3.4052,3.3858,3.3923,1311200.0
2007-11-07 15:30:00,5.24,5.26,5.19,5.21,1455200.0,3.3923,3.4052,3.3599,3.3728,1455200.0
2007-11-08 09:30:00,5.19,5.26,5.15,5.17,877600.0,3.3599,3.4052,3.334,3.347,877600.0
2007-11-08 10:00:00,5.16,5.19,5.13,5.15,1074400.0,3.3405,3.3599,3.3211,3.334,1074400.0
2007-11-08 10:30:00,5.15,5.17,5.13,5.16,888800.0,3.334,3.347,3.3211,3.3405,888800.0
2007-11-08 11:00:00,5.16,5.18,5.13,5.14,418400.0,3.3405,3.3534,3.3211,3.3275,418400.0
2007-11-08 11:30:00,5.14,5.15,5.1,5.13,668800.0,3.3275,3.334,3.3016,3.3211,668800.0
2007-11-08 12:00:00,5.13,5.15,5.1,5.11,502400.0,3.3211,3.334,3.3016,3.3081,502400.0
2007-11-08 12:30:00,5.11,5.12,5.04,5.05,837600.0,3.3081,3.3146,3.2628,3.2693,837600.0
2007-11-08 13:00:00,5.06,5.11,5.04,5.1,518400.0,3.2757,3.3081,3.2628,3.3016,518400.0
2007-11-08 13:30:00,5.1,5.14,5.1,5.14,636800.0,3.3016,3.3275,3.3016,3.3275,636800.0
2007-11-08 14:00:00,5.14,5.15,5.12,5.13,884000.0,3.3275,3.334,3.3146,3.3211,884000.0
2007-11-08 14:30:00,5.13,5.15,5.12,5.15,1017600.0,3.3211,3.334,3.3146,3.334,1017600.0
2007-11-08 15:00:00,5.15,5.24,5.11,5.22,1629600.0,3.334,3.3923,3.3081,3.3793,1629600.0
2007-11-08 15:30:00,5.22,5.28,5.2,5.23,1489600.0,3.3793,3.4182,3.3664,3.3858,1489600.0
2007-11-09 09:30:00,5.19,5.25,5.08,5.11,768000.0,3.3599,3.3987,3.2887,3.3081,768000.0
2007-11-09 10:00:00,5.1,5.15,5.07,5.1,767200.0,3.3016,3.334,3.2822,3.3016,767200.0
2007-11-09 10:30:00,5.1,5.16,5.09,5.15,752800.0,3.3016,3.3405,3.2952,3.334,752800.0
2007-11-09 11:00:00,5.15,5.15,5.09,5.11,456800.0,3.334,3.334,3.2952,3.3081,456800.0
2007-11-09 11:30:00,5.11,5.13,5.07,5.1,560000.0,3.3081,3.3211,3.2822,3.3016,560000.0
2007-11-09 12:00:00,5.1,5.11,5.08,5.1,287200.0,3.3016,3.3081,3.2887,3.3016,287200.0
2007-11-09 12:30:00,5.1,5.14,5.1,5.12,383200.0,3.3016,3.3275,3.3016,3.3146,383200.0
2007-11-09 13:00:00,5.11,5.12,5.08,5.09,287200.0,3.3081,3.3146,3.2887,3.2952,287200.0
2007-11-09 13:30:00,5.09,5.1,5.06,5.06,580000.0,3.2952,3.3016,3.2757,3.2757,580000.0
2007-11-09 14:00:00,5.06,5.12,5.05,5.11,550400.0,3.2757,3.3146,3.2693,3.3081,550400.0
2007-11-09 14:30:00,5.11,5.12,5.07,5.07,396000.0,3.3081,3.3146,3.2822,3.2822,396000.0
2007-11-09 15:00:00,5.07,5.13,5.07,5.11,576000.0,3.2822,3.3211,3.2822,3.3081,576000.0
2007-11-09 15:30:00,5.11,5.11,5.01,5.01,1640800.0,3.3081,3.3081,3.2434,3.2434,1640800.0
2007-11-12 09:30:00,5.05,5.07,4.97,5.07,947200.0,3.2693,3.2822,3.2175,3.2822,947200.0
2007-11-12 10:00:00,5.06,5.1,5.05,5.06,819200.0,3.2757,3.3016,3.2693,3.2757,819200.0
2007-11-12 10:30:00,5.06,5.12,5.05,5.11,701600.0,3.2757,3.3146,3.2693,3.3081,701600.0
2007-11-12 11:00:00,5.11,5.16,5.09,5.16,796000.0,3.3081,3.3405,3.2952,3.3405,796000.0
2007-11-12 11:30:00,5.16,5.16,5.09,5.11,677600.0,3.3405,3.3405,3.2952,3.3081,677600.0
2007-11-12 12:00:00,5.1,5.14,5.09,5.14,447200.0,3.3016,3.3275,3.2952,3.3275,447200.0
2007-11-12 12:30:00,5.14,5.17,5.14,5.14,565600.0,3.3275,3.347,3.3275,3.3275,565600.0
2007-11-12 13:00:00,5.14,5.16,5.11,5.13,872000.0,3.3275,3.3405,3.3081,3.3211,872000.0
2007-11-12 13:30:00,5.13,5.13,5.04,5.08,874400.0,3.3211,3.3211,3.2628,3.2887,874400.0
2007-11-12 14:00:00,5.08,5.12,5.08,5.11,1031200.0,3.2887,3.3146,3.2887,3.3081,1031200.0
2007-11-12 14:30:00,5.11,5.13,5.1,5.11,896000.0,3.3081,3.3211,3.3016,3.3081,896000.0
2007-11-12 15:00:00,5.11,5.11,5.04,5.04,2170400.0,3.3081,3.3081,3.2628,3.2628,2170400.0
2007-11-12 15:30:00,5.04,5.07,4.99,4.99,2158400.0,3.2628,3.2822,3.2304,3.2304,2158400.0
2007-11-13 09:30:00,4.97,5.06,4.91,5.06,2256800.0,3.2175,3.2757,3.1786,3.2757,2256800.0
2007-11-13 10:00:00,5.06,5.09,5.02,5.03,957600.0,3.2757,3.2952,3.2498,3.2563,957600.0
2007-11-13 10:30:00,5.03,5.04,5.01,5.03,1032800.0,3.2563,3.2628,3.2434,3.2563,1032800.0
2007-11-13 11:00:00,5.03,5.04,5.0,5.03,719200.0,3.2563,3.2628,3.2369,3.2563,719200.0
2007-11-13 11:30:00,5.03,5.03,4.99,4.99,794400.0,3.2563,3.2563,3.2304,3.2304,794400.0
2007-11-13 12:00:00,4.99,5.0,4.98,5.0,484000.0,3.2304,3.2369,3.2239,3.2369,484000.0
2007-11-13 12:30:00,5.0,5.0,4.98,4.98,573600.0,3.2369,3.2369,3.2239,3.2239,573600.0
2007-11-13 13:00:00,4.98,5.0,4.98,5.0,378400.0,3.2239,3.2369,3.2239,3.2369,378400.0
2007-11-13 13:30:00,5.0,5.0,4.98,4.99,923200.0,3.2369,3.2369,3.2239,3.2304,923200.0
2007-11-13 14:00:00,4.99,5.01,4.98,4.98,1135200.0,3.2304,3.2434,3.2239,3.2239,1135200.0
2007-11-13 14:30:00,4.98,5.0,4.98,5.0,891200.0,3.2239,3.2369,3.2239,3.2369,891200.0
2007-11-13 15:00:00,5.0,5.04,5.0,5.02,1077600.0,3.2369,3.2628,3.2369,3.2498,1077600.0
2007-11-13 15:30:00,5.02,5.05,5.02,5.04,1894400.0,3.2498,3.2693,3.2498,3.2628,1894400.0
2007-11-14 09:30:00,5.08,5.1,5.04,5.05,1095200.0,3.2887,3.3016,3.2628,3.2693,1095200.0
2007-11-14 10:00:00,5.05,5.08,5.02,5.02,960800.0,3.2693,3.2887,3.2498,3.2498,960800.0
2007-11-14 10:30:00,5.02,5.02,4.99,5.0,548800.0,3.2498,3.2498,3.2304,3.2369,548800.0
2007-11-14 11:00:00,5.0,5.03,5.0,5.01,906400.0,3.2369,3.2563,3.2369,3.2434,906400.0
2007-11-14 11:30:00,5.01,5.02,5.0,5.01,551200.0,3.2434,3.2498,3.2369,3.2434,551200.0
2007-11-14 12:00:00,5.01,5.02,5.0,5.02,510400.0,3.2434,3.2498,3.2369,3.2498,510400.0
2007-11-14 12:30:00,5.02,5.02,5.0,5.02,496000.0,3.2498,3.2498,3.2369,3.2498,496000.0
2007-11-14 13:00:00,5.02,5.07,5.02,5.06,914400.0,3.2498,3.2822,3.2498,3.2757,914400.0
2007-11-14 13:30:00,5.06,5.06,5.04,5.04,609600.0,3.2757,3.2757,3.2628,3.2628,609600.0
2007-11-14 14:00:00,5.04,5.06,5.03,5.04,392000.0,3.2628,3.2757,3.2563,3.2628,392000.0
2007-11-14 14:30:00,5.04,5.06,5.03,5.04,614400.0,3.2628,3.2757,3.2563,3.2628,614400.0
2007-11-14 15:00:00,5.04,5.06,5.04,5.06,956800.0,3.2628,3.2757,3.2628,3.2757,956800.0
2007-11-14 15:30:00,5.06,5.06,4.97,4.98,1937600.0,3.2757,3.2757,3.2175,3.2239,1937600.0
2007-11-15 09:30:00,4.96,5.02,4.95,5.0,607200.0,3.211,3.2498,3.2045,3.2369,607200.0
2007-11-15 10:00:00,4.99,5.07,4.98,5.05,667200.0,3.2304,3.2822,3.2239,3.2693,667200.0
2007-11-15 10:30:00,5.05,5.07,4.99,5.0,528000.0,3.2693,3.2822,3.2304,3.2369,528000.0
2007-11-15 11:00:00,5.0,5.06,5.0,5.03,421600.0,3.2369,3.2757,3.2369,3.2563,421600.0
2007-11-15 11:30:00,5.03,5.03,4.98,5.01,264800.0,3.2563,3.2563,3.2239,3.2434,264800.0
2007-11-15 12:00:00,5.01,5.02,4.99,4.99,164800.0,3.2434,3.2498,3.2304,3.2304,164800.0
2007-11-15 12:30:00,4.99,5.01,4.98,5.0,288000.0,3.2304,3.2434,3.2239,3.2369,288000.0
2007-11-15 13:00:00,5.0,5.03,5.0,5.03,339200.0,3.2369,3.2563,3.2369,3.2563,339200.0
2007-11-15 13:30:00,5.03,5.05,5.01,5.01,342400.0,3.2563,3.2693,3.2434,3.2434,342400.0
2007-11-15 14:00:00,5.01,5.02,4.99,5.0,427200.0,3.2434,3.2498,3.2304,3.2369,427200.0
2007-11-15 14:30:00,5.0,5.01,4.97,4.97,436800.0,3.2369,3.2434,3.2175,3.2175,436800.0
2007-11-15 15:00:00,4.97,5.01,4.96,5.01,868000.0,3.2175,3.2434,3.211,3.2434,868000.0
2007-11-15 15:30:00,5.0,5.04,4.99,5.01,2149600.0,3.2369,3.2628,3.2304,3.2434,2149600.0
2007-11-16 09:30:00,5.04,5.06,4.91,4.92,1795200.0,3.2628,3.2757,3.1786,3.1851,1795200.0
2007-11-16 10:00:00,4.92,4.93,4.88,4.88,1137600.0,3.1851,3.1916,3.1592,3.1592,1137600.0
2007-11-16 10:30:00,4.88,4.91,4.86,4.91,619200.0,3.1592,3.1786,3.1463,3.1786,619200.0
2007-11-16 11:00:00,4.91,4.98,4.9,4.96,995200.0,3.1786,3.2239,3.1722,3.211,995200.0
2007-11-16 11:30:00,4.95,4.98,4.94,4.95,500000.0,3.2045,3.2239,3.1981,3.2045,500000.0
2007-11-16 12:00:00,4.95,4.98,4.94,4.96,428000.0,3.2045,3.2239,3.1981,3.211,428000.0
2007-11-16 12:30:00,4.96,4.96,4.91,4.91,654400.0,3.211,3.211,3.1786,3.1786,654400.0
2007-11-16 13:00:00,4.91,4.94,4.91,4.91,648800.0,3.1786,3.1981,3.1786,3.1786,648800.0
2007-11-16 13:30:00,4.91,4.92,4.89,4.9,683200.0,3.1786,3.1851,3.1657,3.1722,683200.0
2007-11-16 14:00:00,4.9,4.9,4.85,4.89,907200.0,3.1722,3.1722,3.1398,3.1657,907200.0
2007-11-16 14:30:00,4.88,4.88,4.84,4.88,1188000.0,3.1592,3.1592,3.1333,3.1592,1188000.0
2007-11-16 15:00:00,4.88,4.89,4.85,4.85,815200.0,3.1592,3.1657,3.1398,3.1398,815200.0
2007-11-16 15:30:00,4.85,4.9,4.84,4.88,2289600.0,3.1398,3.1722,3.1333,3.1592,2289600.0
2007-11-19 09:30:00,4.86,4.86,4.75,4.81,1415200.0,3.1463,3.1463,3.0751,3.1139,1415200.0
2007-11-19 10:00:00,4.81,4.83,4.79,4.8,884800.0,3.1139,3.1268,3.1009,3.1074,884800.0
2007-11-19 10:30:00,4.8,4.81,4.78,4.79,717600.0,3.1074,3.1139,3.0945,3.1009,717600.0
2007-11-19 11:00:00,4.78,4.8,4.78,4.79,802400.0,3.0945,3.1074,3.0945,3.1009,802400.0
2007-11-19 11:30:00,4.79,4.8,4.74,4.75,540800.0,3.1009,3.1074,3.0686,3.0751,540800.0
2007-11-19 12:00:00,4.75,4.79,4.75,4.77,349600.0,3.0751,3.1009,3.0751,3.088,349600.0
2007-11-19 12:30:00,4.77,4.78,4.75,4.75,382400.0,3.088,3.0945,3.0751,3.0751,382400.0
2007-11-19 13:00:00,4.76,4.77,4.74,4.76,524800.0,3.0815,3.088,3.0686,3.0815,524800.0
2007-11-19 13:30:00,4.76,4.76,4.72,4.72,355200.0,3.0815,3.0815,3.0556,3.0556,355200.0
2007-11-19 14:00:00,4.72,4.77,4.72,4.76,656800.0,3.0556,3.088,3.0556,3.0815,656800.0
2007-11-19 14:30:00,4.76,4.78,4.75,4.76,807200.0,3.0815,3.0945,3.0751,3.0815,807200.0
2007-11-19 15:00:00,4.76,4.77,4.73,4.75,950400.0,3.0815,3.088,3.0621,3.0751,950400.0
2007-11-19 15:30:00,4.75,4.76,4.73,4.74,1780800.0,3.0751,3.0815,3.0621,3.0686,1780800.0
2007-11-20 09:30:00,4.77,4.82,4.74,4.8,655200.0,3.088,3.1204,3.0686,3.1074,655200.0
2007-11-20 10:00:00,4.8,4.81,4.77,4.78,354400.0,3.1074,3.1139,3.088,3.0945,354400.0
2007-11-20 10:30:00,4.77,4.81,4.77,4.8,397600.0,3.088,3.1139,3.088,3.1074,397600.0
2007-11-20 11:00:00,4.81,4.82,4.79,4.8,541600.0,3.1139,3.1204,3.1009,3.1074,541600.0
2007-11-20 11:30:00,4.8,4.81,4.79,4.79,383200.0,3.1074,3.1139,3.1009,3.1009,383200.0
2007-11-20 12:00:00,4.79,4.79,4.76,4.78,436800.0,3.1009,3.1009,3.0815,3.0945,436800.0
2007-11-20 12:30:00,4.78,4.78,4.76,4.78,488000.0,3.0945,3.0945,3.0815,3.0945,488000.0
2007-11-20 13:00:00,4.78,4.78,4.72,4.73,918400.0,3.0945,3.0945,3.0556,3.0621,918400.0
2007-11-20 13:30:00,4.73,4.76,4.73,4.75,598400.0,3.0621,3.0815,3.0621,3.0751,598400.0
2007-11-20 14:00:00,4.75,4.78,4.71,4.72,1376000.0,3.0751,3.0945,3.0492,3.0556,1376000.0
2007-11-20 14:30:00,4.72,4.73,4.7,4.71,1025600.0,3.0556,3.0621,3.0427,3.0492,1025600.0
2007-11-20 15:00:00,4.71,4.73,4.68,4.73,1982400.0,3.0492,3.0621,3.0297,3.0621,1982400.0
2007-11-20 15:30:00,4.72,4.78,4.72,4.76,2191200.0,3.0556,3.0945,3.0556,3.0815,2191200.0
2007-11-21 09:30:00,4.77,4.77,4.7,4.73,440000.0,3.088,3.088,3.0427,3.0621,440000.0
2007-11-21 10:00:00,4.75,4.78,4.72,4.75,415200.0,3.0751,3.0945,3.0556,3.0751,415200.0
2007-11-21 10:30:00,4.75,4.75,4.7,4.7,493600.0,3.0751,3.0751,3.0427,3.0427,493600.0
2007-11-21 11:00:00,4.7,4.73,4.69,4.73,330400.0,3.0427,3.0621,3.0362,3.0621,330400.0
2007-11-21 11:30:00,4.73,4.74,4.7,4.71,203200.0,3.0621,3.0686,3.0427,3.0492,203200.0
2007-11-21 12:00:00,4.71,4.74,4.71,4.73,255200.0,3.0492,3.0686,3.0492,3.0621,255200.0
2007-11-21 12:30:00,4.73,4.76,4.71,4.76,769600.0,3.0621,3.0815,3.0492,3.0815,769600.0
2007-11-21 13:00:00,4.75,4.77,4.75,4.76,865600.0,3.0751,3.088,3.0751,3.0815,865600.0
2007-11-21 13:30:00,4.76,4.77,4.75,4.76,348800.0,3.0815,3.088,3.0751,3.0815,348800.0
2007-11-21 14:00:00,4.76,4.78,4.76,4.77,577600.0,3.0815,3.0945,3.0815,3.088,577600.0
2007-11-21 14:30:00,4.77,4.8,4.76,4.8,377600.0,3.088,3.1074,3.0815,3.1074,377600.0
2007-11-21 15:00:00,4.8,4.81,4.78,4.79,969600.0,3.1074,3.1139,3.0945,3.1009,969600.0
2007-11-21 15:30:00,4.79,4.8,4.76,4.78,1576800.0,3.1009,3.1074,3.0815,3.0945,1576800.0
2007-11-23 09:30:00,4.8,4.82,4.74,4.77,478400.0,3.1074,3.1204,3.0686,3.088,478400.0
2007-11-23 10:00:00,4.76,4.79,4.76,4.79,293600.0,3.0815,3.1009,3.0815,3.1009,293600.0
2007-11-23 10:30:00,4.79,4.82,4.79,4.81,339200.0,3.1009,3.1204,3.1009,3.1139,339200.0
2007-11-23 11:00:00,4.81,4.81,4.8,4.8,212000.0,3.1139,3.1139,3.1074,3.1074,212000.0
2007-11-23 11:30:00,4.8,4.82,4.8,4.81,261600.0,3.1074,3.1204,3.1074,3.1139,261600.0
2007-11-23 12:00:00,4.81,4.83,4.8,4.82,428000.0,3.1139,3.1268,3.1074,3.1204,428000.0
2007-11-23 12:30:00,4.82,4.84,4.8,4.8,860800.0,3.1204,3.1333,3.1074,3.1074,860800.0
2007-11-26 09:30:00,4.76,4.78,4.7,4.78,788000.0,3.0815,3.0945,3.0427,3.0945,788000.0
2007-11-26 10:00:00,4.78,4.78,4.75,4.75,506400.0,3.0945,3.0945,3.0751,3.0751,506400.0
2007-11-26 10:30:00,4.75,4.77,4.74,4.74,467200.0,3.0751,3.088,3.0686,3.0686,467200.0
2007-11-26 11:00:00,4.75,4.75,4.72,4.73,330400.0,3.0751,3.0751,3.0556,3.0621,330400.0
2007-11-26 11:30:00,4.73,4.75,4.72,4.72,327200.0,3.0621,3.0751,3.0556,3.0556,327200.0
2007-11-26 12:00:00,4.72,4.76,4.72,4.75,425600.0,3.0556,3.0815,3.0556,3.0751,425600.0
2007-11-26 12:30:00,4.75,4.78,4.74,4.78,323200.0,3.0751,3.0945,3.0686,3.0945,323200.0
2007-11-26 13:00:00,4.78,4.81,4.77,4.78,1101600.0,3.0945,3.1139,3.088,3.0945,1101600.0
2007-11-26 13:30:00,4.78,4.8,4.78,4.8,1201600.0,3.0945,3.1074,3.0945,3.1074,1201600.0
2007-11-26 14:00:00,4.8,4.84,4.79,4.83,855200.0,3.1074,3.1333,3.1009,3.1268,855200.0
2007-11-26 14:30:00,4.83,4.85,4.81,4.81,696000.0,3.1268,3.1398,3.1139,3.1139,696000.0
2007-11-26 15:00:00,4.81,4.81,4.74,4.75,625600.0,3.1139,3.1139,3.0686,3.0751,625600.0
2007-11-26 15:30:00,4.75,4.77,4.72,4.72,1033600.0,3.0751,3.088,3.0556,3.0556,1033600.0
2007-11-27 09:30:00,4.76,4.85,4.73,4.76,1055200.0,3.0815,3.1398,3.0621,3.0815,1055200.0
2007-11-27 10:00:00,4.75,4.77,4.72,4.76,540800.0,3.0751,3.088,3.0556,3.0815,540800.0
2007-11-27 10:30:00,4.76,4.84,4.76,4.84,566400.0,3.0815,3.1333,3.0815,3.1333,566400.0
2007-11-27 11:00:00,4.84,4.85,4.83,4.84,340000.0,3.1333,3.1398,3.1268,3.1333,340000.0
2007-11-27 11:30:00,4.84,4.86,4.82,4.85,372000.0,3.1333,3.1463,3.1204,3.1398,372000.0
2007-11-27 12:00:00,4.85,4.86,4.81,4.83,568000.0,3.1398,3.1463,3.1139,3.1268,568000.0
2007-11-27 12:30:00,4.83,4.86,4.83,4.84,380800.0,3.1268,3.1463,3.1268,3.1333,380800.0
2007-11-27 13:00:00,4.84,4.87,4.84,4.85,1167200.0,3.1333,3.1527,3.1333,3.1398,1167200.0
2007-11-27 13:30:00,4.86,4.86,4.83,4.84,715200.0,3.1463,3.1463,3.1268,3.1333,715200.0
2007-11-27 14:00:00,4.84,4.85,4.82,4.82,751200.0,3.1333,3.1398,3.1204,3.1204,751200.0
2007-11-27 14:30:00,4.82,4.83,4.78,4.8,1434400.0,3.1204,3.1268,3.0945,3.1074,1434400.0
2007-11-27 15:00:00,4.8,4.83,4.78,4.81,1013600.0,3.1074,3.1268,3.0945,3.1139,1013600.0
2007-11-27 15:30:00,4.81,4.86,4.81,4.85,2130400.0,3.1139,3.1463,3.1139,3.1398,2130400.0
2007-11-28 09:30:00,4.89,4.96,4.85,4.93,500000.0,3.1657,3.211,3.1398,3.1916,500000.0
2007-11-28 10:00:00,4.93,5.0,4.9,5.0,1004000.0,3.1916,3.2369,3.1722,3.2369,1004000.0
2007-11-28 10:30:00,5.0,5.09,5.0,5.07,1163200.0,3.2369,3.2952,3.2369,3.2822,1163200.0
2007-11-28 11:00:00,5.07,5.08,5.06,5.07,628000.0,3.2822,3.2887,3.2757,3.2822,628000.0
2007-11-28 11:30:00,5.07,5.07,5.02,5.03,380800.0,3.2822,3.2822,3.2498,3.2563,380800.0
2007-11-28 12:00:00,5.03,5.06,5.03,5.05,378400.0,3.2563,3.2757,3.2563,3.2693,378400.0
2007-11-28 12:30:00,5.05,5.06,5.04,5.06,468800.0,3.2693,3.2757,3.2628,3.2757,468800.0
2007-11-28 13:00:00,5.06,5.08,5.05,5.06,456000.0,3.2757,3.2887,3.2693,3.2757,456000.0
2007-11-28 13:30:00,5.06,5.09,5.05,5.07,812800.0,3.2757,3.2952,3.2693,3.2822,812800.0
2007-11-28 14:00:00,5.07,5.08,5.06,5.06,633600.0,3.2822,3.2887,3.2757,3.2757,633600.0
2007-11-28 14:30:00,5.06,5.08,5.05,5.06,543200.0,3.2757,3.2887,3.2693,3.2757,543200.0
2007-11-28 15:00:00,5.06,5.09,5.05,5.07,872800.0,3.2757,3.2952,3.2693,3.2822,872800.0
2007-11-28 15:30:00,5.07,5.08,5.04,5.07,1307200.0,3.2822,3.2887,3.2628,3.2822,1307200.0
2007-11-29 09:30:00,5.03,5.06,4.98,4.99,836800.0,3.2563,3.2757,3.2239,3.2304,836800.0
2007-11-29 10:00:00,4.99,5.0,4.96,5.0,572800.0,3.2304,3.2369,3.211,3.2369,572800.0
2007-11-29 10:30:00,5.0,5.0,4.98,4.99,288000.0,3.2369,3.2369,3.2239,3.2304,288000.0
2007-11-29 11:00:00,4.99,5.0,4.98,4.99,222400.0,3.2304,3.2369,3.2239,3.2304,222400.0
2007-11-29 11:30:00,5.0,5.03,4.99,5.02,876000.0,3.2369,3.2563,3.2304,3.2498,876000.0
2007-11-29 12:00:00,5.02,5.03,4.99,5.0,445600.0,3.2498,3.2563,3.2304,3.2369,445600.0
2007-11-29 12:30:00,5.0,5.01,4.97,4.98,491200.0,3.2369,3.2434,3.2175,3.2239,491200.0
2007-11-29 13:00:00,4.98,4.99,4.95,4.96,361600.0,3.2239,3.2304,3.2045,3.211,361600.0
2007-11-29 13:30:00,4.97,4.98,4.96,4.97,213600.0,3.2175,3.2239,3.211,3.2175,213600.0
2007-11-29 14:00:00,4.97,5.01,4.97,5.0,317600.0,3.2175,3.2434,3.2175,3.2369,317600.0
2007-11-29 14:30:00,5.01,5.02,4.98,4.99,370400.0,3.2434,3.2498,3.2239,3.2304,370400.0
2007-11-29 15:00:00,4.99,5.0,4.98,4.98,442400.0,3.2304,3.2369,3.2239,3.2239,442400.0
2007-11-29 15:30:00,4.98,4.99,4.95,4.98,1443200.0,3.2239,3.2304,3.2045,3.2239,1443200.0
2007-11-30 09:30:00,4.95,5.02,4.95,5.0,977600.0,3.2045,3.2498,3.2045,3.2369,977600.0
2007-11-30 10:00:00,5.0,5.0,4.96,4.99,732000.0,3.2369,3.2369,3.211,3.2304,732000.0
2007-11-30 10:30:00,4.99,4.99,4.97,4.97,508000.0,3.2304,3.2304,3.2175,3.2175,508000.0
2007-11-30 11:00:00,4.97,4.98,4.95,4.96,530400.0,3.2175,3.2239,3.2045,3.211,530400.0
2007-11-30 11:30:00,4.96,4.97,4.94,4.95,329600.0,3.211,3.2175,3.1981,3.2045,329600.0
2007-11-30 12:00:00,4.95,4.95,4.93,4.93,417600.0,3.2045,3.2045,3.1916,3.1916,417600.0
2007-11-30 12:30:00,4.93,4.96,4.93,4.95,412000.0,3.1916,3.211,3.1916,3.2045,412000.0
2007-11-30 13:00:00,4.95,4.96,4.94,4.96,311200.0,3.2045,3.211,3.1981,3.211,311200.0
2007-11-30 13:30:00,4.96,4.97,4.95,4.96,188000.0,3.211,3.2175,3.2045,3.211,188000.0
2007-11-30 14:00:00,4.96,4.98,4.95,4.97,262400.0,3.211,3.2239,3.2045,3.2175,262400.0
2007-11-30 14:30:00,4.97,4.98,4.94,4.95,313600.0,3.2175,3.2239,3.1981,3.2045,313600.0
2007-11-30 15:00:00,4.95,4.95,4.91,4.93,540800.0,3.2045,3.2045,3.1786,3.1916,540800.0
2007-11-30 15:30:00,4.93,4.97,4.93,4.95,918400.0,3.1916,3.2175,3.1916,3.2045,918400.0
2007-12-03 09:30:00,4.89,4.97,4.89,4.94,946400.0,3.1657,3.2175,3.1657,3.1981,946400.0
2007-12-03 10:00:00,4.94,5.0,4.92,4.99,731200.0,3.1981,3.2369,3.1851,3.2304,731200.0
2007-12-03 10:30:00,4.99,5.03,4.99,5.0,812800.0,3.2304,3.2563,3.2304,3.2369,812800.0
2007-12-03 11:00:00,5.0,5.02,4.98,5.01,474400.0,3.2369,3.2498,3.2239,3.2434,474400.0
2007-12-03 11:30:00,5.01,5.01,4.99,5.01,332000.0,3.2434,3.2434,3.2304,3.2434,332000.0
2007-12-03 12:00:00,5.01,5.01,5.0,5.01,303200.0,3.2434,3.2434,3.2369,3.2434,303200.0
2007-12-03 12:30:00,5.01,5.02,5.0,5.01,286400.0,3.2434,3.2498,3.2369,3.2434,286400.0
2007-12-03 13:00:00,5.01,5.02,5.0,5.01,256000.0,3.2434,3.2498,3.2369,3.2434,256000.0
2007-12-03 13:30:00,5.01,5.01,4.98,4.98,321600.0,3.2434,3.2434,3.2239,3.2239,321600.0
2007-12-03 14:00:00,4.98,5.03,4.98,5.02,396800.0,3.2239,3.2563,3.2239,3.2498,396800.0
2007-12-03 14:30:00,5.02,5.04,5.01,5.03,279200.0,3.2498,3.2628,3.2434,3.2563,279200.0
2007-12-03 15:00:00,5.03,5.03,5.01,5.03,376800.0,3.2563,3.2563,3.2434,3.2563,376800.0
2007-12-03 15:30:00,5.03,5.03,5.0,5.0,766400.0,3.2563,3.2563,3.2369,3.2369,766400.0
2007-12-04 09:30:00,4.9,4.93,4.89,4.91,706400.0,3.1722,3.1916,3.1657,3.1786,706400.0
2007-12-04 10:00:00,4.91,4.92,4.89,4.92,347200.0,3.1786,3.1851,3.1657,3.1851,347200.0
2007-12-04 10:30:00,4.91,4.94,4.91,4.92,258400.0,3.1786,3.1981,3.1786,3.1851,258400.0
2007-12-04 11:00:00,4.93,4.98,4.92,4.97,336800.0,3.1916,3.2239,3.1851,3.2175,336800.0
2007-12-04 11:30:00,4.96,4.98,4.95,4.98,182400.0,3.211,3.2239,3.2045,3.2239,182400.0
2007-12-04 12:00:00,4.98,5.01,4.98,5.01,173600.0,3.2239,3.2434,3.2239,3.2434,173600.0
2007-12-04 12:30:00,5.01,5.03,5.01,5.03,195200.0,3.2434,3.2563,3.2434,3.2563,195200.0
2007-12-04 13:00:00,5.03,5.04,5.01,5.02,176800.0,3.2563,3.2628,3.2434,3.2498,176800.0
2007-12-04 13:30:00,5.02,5.04,5.02,5.04,279200.0,3.2498,3.2628,3.2498,3.2628,279200.0
2007-12-04 14:00:00,5.04,5.04,5.0,5.01,224800.0,3.2628,3.2628,3.2369,3.2434,224800.0
2007-12-04 14:30:00,5.01,5.03,5.0,5.03,196000.0,3.2434,3.2563,3.2369,3.2563,196000.0
2007-12-04 15:00:00,5.03,5.03,5.0,5.01,564000.0,3.2563,3.2563,3.2369,3.2434,564000.0
2007-12-04 15:30:00,5.01,5.03,5.0,5.02,744800.0,3.2434,3.2563,3.2369,3.2498,744800.0
2007-12-05 09:30:00,5.13,5.22,5.11,5.13,1202400.0,3.3211,3.3793,3.3081,3.3211,1202400.0
2007-12-05 10:00:00,5.13,5.17,5.13,5.17,699200.0,3.3211,3.347,3.3211,3.347,699200.0
2007-12-05 10:30:00,5.17,5.17,5.15,5.17,457600.0,3.347,3.347,3.334,3.347,457600.0
2007-12-05 11:00:00,5.17,5.18,5.16,5.17,537600.0,3.347,3.3534,3.3405,3.347,537600.0
2007-12-05 11:30:00,5.17,5.2,5.17,5.2,342400.0,3.347,3.3664,3.347,3.3664,342400.0
2007-12-05 12:00:00,5.19,5.2,5.17,5.19,439200.0,3.3599,3.3664,3.347,3.3599,439200.0
2007-12-05 12:30:00,5.19,5.22,5.18,5.22,601600.0,3.3599,3.3793,3.3534,3.3793,601600.0
2007-12-05 13:00:00,5.21,5.22,5.19,5.2,637600.0,3.3728,3.3793,3.3599,3.3664,637600.0
2007-12-05 13:30:00,5.2,5.23,5.19,5.2,573600.0,3.3664,3.3858,3.3599,3.3664,573600.0
2007-12-05 14:00:00,5.2,5.21,5.19,5.2,672800.0,3.3664,3.3728,3.3599,3.3664,672800.0
2007-12-05 14:30:00,5.19,5.2,5.18,5.18,742400.0,3.3599,3.3664,3.3534,3.3534,742400.0
2007-12-05 15:00:00,5.18,5.19,5.17,5.18,954400.0,3.3534,3.3599,3.347,3.3534,954400.0
2007-12-05 15:30:00,5.18,5.23,5.18,5.22,1643200.0,3.3534,3.3858,3.3534,3.3793,1643200.0
2007-12-06 09:30:00,5.23,5.23,5.2,5.22,545600.0,3.3858,3.3858,3.3664,3.3793,545600.0
2007-12-06 10:00:00,5.22,5.23,5.19,5.2,666400.0,3.3793,3.3858,3.3599,3.3664,666400.0
2007-12-06 10:30:00,5.2,5.2,5.18,5.19,692800.0,3.3664,3.3664,3.3534,3.3599,692800.0
2007-12-06 11:00:00,5.19,5.19,5.17,5.17,744000.0,3.3599,3.3599,3.347,3.347,744000.0
2007-12-06 11:30:00,5.17,5.19,5.17,5.18,302400.0,3.347,3.3599,3.347,3.3534,302400.0
2007-12-06 12:00:00,5.18,5.19,5.17,5.19,213600.0,3.3534,3.3599,3.347,3.3599,213600.0
2007-12-06 12:30:00,5.19,5.2,5.19,5.19,488000.0,3.3599,3.3664,3.3599,3.3599,488000.0
2007-12-06 13:00:00,5.19,5.2,5.18,5.18,348000.0,3.3599,3.3664,3.3534,3.3534,348000.0
2007-12-06 13:30:00,5.18,5.18,5.16,5.16,310400.0,3.3534,3.3534,3.3405,3.3405,310400.0
2007-12-06 14:00:00,5.16,5.2,5.16,5.19,414400.0,3.3405,3.3664,3.3405,3.3599,414400.0
2007-12-06 14:30:00,5.2,5.23,5.2,5.23,253600.0,3.3664,3.3858,3.3664,3.3858,253600.0
2007-12-06 15:00:00,5.23,5.27,5.23,5.26,903200.0,3.3858,3.4117,3.3858,3.4052,903200.0
2007-12-06 15:30:00,5.26,5.31,5.24,5.3,1001600.0,3.4052,3.4376,3.3923,3.4311,1001600.0
2007-12-07 09:30:00,5.27,5.31,5.24,5.3,466400.0,3.4117,3.4376,3.3923,3.4311,466400.0
2007-12-07 10:00:00,5.3,5.37,5.3,5.36,456800.0,3.4311,3.4764,3.4311,3.47,456800.0
2007-12-07 10:30:00,5.37,5.37,5.34,5.35,503200.0,3.4764,3.4764,3.457,3.4635,503200.0
2007-12-07 11:00:00,5.35,5.35,5.29,5.29,347200.0,3.4635,3.4635,3.4246,3.4246,347200.0
2007-12-07 11:30:00,5.29,5.34,5.29,5.33,274400.0,3.4246,3.457,3.4246,3.4505,274400.0
2007-12-07 12:00:00,5.33,5.34,5.33,5.33,128800.0,3.4505,3.457,3.4505,3.4505,128800.0
2007-12-07 12:30:00,5.33,5.35,5.33,5.35,135200.0,3.4505,3.4635,3.4505,3.4635,135200.0
2007-12-07 13:00:00,5.35,5.35,5.32,5.32,188800.0,3.4635,3.4635,3.4441,3.4441,188800.0
2007-12-07 13:30:00,5.32,5.34,5.32,5.32,133600.0,3.4441,3.457,3.4441,3.4441,133600.0
2007-12-07 14:00:00,5.32,5.34,5.32,5.34,284800.0,3.4441,3.457,3.4441,3.457,284800.0
2007-12-07 14:30:00,5.34,5.35,5.32,5.33,203200.0,3.457,3.4635,3.4441,3.4505,203200.0
2007-12-07 15:00:00,5.33,5.34,5.31,5.31,352000.0,3.4505,3.457,3.4376,3.4376,352000.0
2007-12-07 15:30:00,5.31,5.33,5.3,5.33,817600.0,3.4376,3.4505,3.4311,3.4505,817600.0
2007-12-10 09:30:00,5.28,5.38,5.28,5.37,323200.0,3.4182,3.4829,3.4182,3.4764,323200.0
2007-12-10 10:00:00,5.38,5.42,5.37,5.38,783200.0,3.4829,3.5088,3.4764,3.4829,783200.0
2007-12-10 10:30:00,5.38,5.45,5.37,5.44,884000.0,3.4829,3.5282,3.4764,3.5217,884000.0
2007-12-10 11:00:00,5.45,5.49,5.44,5.46,832000.0,3.5282,3.5541,3.5217,3.5347,832000.0
2007-12-10 11:30:00,5.46,5.46,5.43,5.44,594400.0,3.5347,3.5347,3.5153,3.5217,594400.0
2007-12-10 12:00:00,5.44,5.44,5.41,5.43,453600.0,3.5217,3.5217,3.5023,3.5153,453600.0
2007-12-10 12:30:00,5.42,5.44,5.42,5.43,486400.0,3.5088,3.5217,3.5088,3.5153,486400.0
2007-12-10 13:00:00,5.43,5.44,5.43,5.43,333600.0,3.5153,3.5217,3.5153,3.5153,333600.0
2007-12-10 13:30:00,5.43,5.43,5.41,5.42,558400.0,3.5153,3.5153,3.5023,3.5088,558400.0
2007-12-10 14:00:00,5.41,5.43,5.39,5.42,491200.0,3.5023,3.5153,3.4894,3.5088,491200.0
2007-12-10 14:30:00,5.43,5.45,5.42,5.45,636000.0,3.5153,3.5282,3.5088,3.5282,636000.0
2007-12-10 15:00:00,5.44,5.47,5.44,5.47,1038400.0,3.5217,3.5412,3.5217,3.5412,1038400.0
2007-12-10 15:30:00,5.47,5.52,5.46,5.51,1941600.0,3.5412,3.5735,3.5347,3.5671,1941600.0
2007-12-11 09:30:00,5.53,5.53,5.46,5.51,337600.0,3.58,3.58,3.5347,3.5671,337600.0
2007-12-11 10:00:00,5.51,5.52,5.49,5.49,245600.0,3.5671,3.5735,3.5541,3.5541,245600.0
2007-12-11 10:30:00,5.49,5.49,5.46,5.48,359200.0,3.5541,3.5541,3.5347,3.5476,359200.0
2007-12-11 11:00:00,5.48,5.48,5.44,5.45,313600.0,3.5476,3.5476,3.5217,3.5282,313600.0
2007-12-11 11:30:00,5.44,5.44,5.43,5.44,225600.0,3.5217,3.5217,3.5153,3.5217,225600.0
2007-12-11 12:00:00,5.44,5.44,5.42,5.43,294400.0,3.5217,3.5217,3.5088,3.5153,294400.0
2007-12-11 12:30:00,5.43,5.46,5.43,5.46,166400.0,3.5153,3.5347,3.5153,3.5347,166400.0
2007-12-11 13:00:00,5.46,5.48,5.45,5.48,156000.0,3.5347,3.5476,3.5282,3.5476,156000.0
2007-12-11 13:30:00,5.47,5.49,5.46,5.49,196800.0,3.5412,3.5541,3.5347,3.5541,196800.0
2007-12-11 14:00:00,5.49,5.49,5.36,5.38,758400.0,3.5541,3.5541,3.47,3.4829,758400.0
2007-12-11 14:30:00,5.38,5.38,5.3,5.33,1465600.0,3.4829,3.4829,3.4311,3.4505,1465600.0
2007-12-11 15:00:00,5.33,5.33,5.27,5.28,804000.0,3.4505,3.4505,3.4117,3.4182,804000.0
2007-12-11 15:30:00,5.28,5.3,5.26,5.28,2300000.0,3.4182,3.4311,3.4052,3.4182,2300000.0
2007-12-12 09:30:00,5.43,5.43,5.32,5.38,758400.0,3.5153,3.5153,3.4441,3.4829,758400.0
2007-12-12 10:00:00,5.38,5.41,5.35,5.36,706400.0,3.4829,3.5023,3.4635,3.47,706400.0
2007-12-12 10:30:00,5.36,5.4,5.35,5.36,427200.0,3.47,3.4958,3.4635,3.47,427200.0
2007-12-12 11:00:00,5.36,5.38,5.33,5.35,328800.0,3.47,3.4829,3.4505,3.4635,328800.0
2007-12-12 11:30:00,5.35,5.37,5.34,5.37,334400.0,3.4635,3.4764,3.457,3.4764,334400.0
2007-12-12 12:00:00,5.37,5.37,5.32,5.32,292000.0,3.4764,3.4764,3.4441,3.4441,292000.0
2007-12-12 12:30:00,5.32,5.34,5.28,5.31,768800.0,3.4441,3.457,3.4182,3.4376,768800.0
2007-12-12 13:00:00,5.31,5.31,5.28,5.29,387200.0,3.4376,3.4376,3.4182,3.4246,387200.0
2007-12-12 13:30:00,5.29,5.32,5.28,5.32,360000.0,3.4246,3.4441,3.4182,3.4441,360000.0
2007-12-12 14:00:00,5.32,5.33,5.3,5.31,353600.0,3.4441,3.4505,3.4311,3.4376,353600.0
2007-12-12 14:30:00,5.31,5.31,5.27,5.27,671200.0,3.4376,3.4376,3.4117,3.4117,671200.0
2007-12-12 15:00:00,5.27,5.27,5.19,5.21,1180800.0,3.4117,3.4117,3.3599,3.3728,1180800.0
2007-12-12 15:30:00,5.21,5.26,5.18,5.26,1564800.0,3.3728,3.4052,3.3534,3.4052,1564800.0
2007-12-13 09:30:00,5.26,5.31,5.2,5.24,561600.0,3.4052,3.4376,3.3664,3.3923,561600.0
2007-12-13 10:00:00,5.24,5.27,5.22,5.25,596800.0,3.3923,3.4117,3.3793,3.3987,596800.0
2007-12-13 10:30:00,5.25,5.26,5.21,5.22,338400.0,3.3987,3.4052,3.3728,3.3793,338400.0
2007-12-13 11:00:00,5.22,5.22,5.19,5.22,303200.0,3.3793,3.3793,3.3599,3.3793,303200.0
2007-12-13 11:30:00,5.22,5.25,5.21,5.24,211200.0,3.3793,3.3987,3.3728,3.3923,211200.0
2007-12-13 12:00:00,5.24,5.28,5.24,5.26,506400.0,3.3923,3.4182,3.3923,3.4052,506400.0
2007-12-13 12:30:00,5.27,5.28,5.26,5.28,279200.0,3.4117,3.4182,3.4052,3.4182,279200.0
2007-12-13 13:00:00,5.28,5.3,5.28,5.3,544000.0,3.4182,3.4311,3.4182,3.4311,544000.0
2007-12-13 13:30:00,5.3,5.31,5.29,5.31,703200.0,3.4311,3.4376,3.4246,3.4376,703200.0
2007-12-13 14:00:00,5.31,5.36,5.31,5.36,680800.0,3.4376,3.47,3.4376,3.47,680800.0
2007-12-13 14:30:00,5.36,5.36,5.33,5.35,844000.0,3.47,3.47,3.4505,3.4635,844000.0
2007-12-13 15:00:00,5.35,5.38,5.33,5.37,833600.0,3.4635,3.4829,3.4505,3.4764,833600.0
2007-12-13 15:30:00,5.37,5.45,5.36,5.43,2297600.0,3.4764,3.5282,3.47,3.5153,2297600.0
2007-12-14 09:30:00,5.38,5.4,5.33,5.33,688000.0,3.4829,3.4958,3.4505,3.4505,688000.0
2007-12-14 10:00:00,5.33,5.37,5.32,5.36,606400.0,3.4505,3.4764,3.4441,3.47,606400.0
2007-12-14 10:30:00,5.36,5.4,5.36,5.38,365600.0,3.47,3.4958,3.47,3.4829,365600.0
2007-12-14 11:00:00,5.38,5.39,5.36,5.36,472000.0,3.4829,3.4894,3.47,3.47,472000.0
2007-12-14 11:30:00,5.36,5.37,5.35,5.36,361600.0,3.47,3.4764,3.4635,3.47,361600.0
2007-12-14 12:00:00,5.36,5.37,5.35,5.35,479200.0,3.47,3.4764,3.4635,3.4635,479200.0
2007-12-14 12:30:00,5.35,5.36,5.35,5.35,385600.0,3.4635,3.47,3.4635,3.4635,385600.0
2007-12-14 13:00:00,5.35,5.35,5.34,5.35,313600.0,3.4635,3.4635,3.457,3.4635,313600.0
2007-12-14 13:30:00,5.35,5.37,5.34,5.36,207200.0,3.4635,3.4764,3.457,3.47,207200.0
2007-12-14 14:00:00,5.36,5.36,5.34,5.36,350400.0,3.47,3.47,3.457,3.47,350400.0
2007-12-14 14:30:00,5.36,5.37,5.35,5.35,653600.0,3.47,3.4764,3.4635,3.4635,653600.0
2007-12-14 15:00:00,5.35,5.35,5.33,5.34,733600.0,3.4635,3.4635,3.4505,3.457,733600.0
2007-12-14 15:30:00,5.34,5.35,5.32,5.33,1029600.0,3.457,3.4635,3.4441,3.4505,1029600.0
2007-12-17 09:30:00,5.31,5.31,5.18,5.2,584800.0,3.4376,3.4376,3.3534,3.3664,584800.0
2007-12-17 10:00:00,5.2,5.22,5.19,5.21,627200.0,3.3664,3.3793,3.3599,3.3728,627200.0
2007-12-17 10:30:00,5.21,5.21,5.18,5.18,429600.0,3.3728,3.3728,3.3534,3.3534,429600.0
2007-12-17 11:00:00,5.18,5.2,5.15,5.17,391200.0,3.3534,3.3664,3.334,3.347,391200.0
2007-12-17 11:30:00,5.17,5.18,5.14,5.15,510400.0,3.347,3.3534,3.3275,3.334,510400.0
2007-12-17 12:00:00,5.15,5.16,5.14,5.15,715200.0,3.334,3.3405,3.3275,3.334,715200.0
2007-12-17 12:30:00,5.15,5.17,5.15,5.16,380800.0,3.334,3.347,3.334,3.3405,380800.0
2007-12-17 13:00:00,5.16,5.17,5.14,5.15,403200.0,3.3405,3.347,3.3275,3.334,403200.0
2007-12-17 13:30:00,5.15,5.16,5.1,5.1,632800.0,3.334,3.3405,3.3016,3.3016,632800.0
2007-12-17 14:00:00,5.1,5.13,5.1,5.13,481600.0,3.3016,3.3211,3.3016,3.3211,481600.0
2007-12-17 14:30:00,5.13,5.13,5.1,5.11,563200.0,3.3211,3.3211,3.3016,3.3081,563200.0
2007-12-17 15:00:00,5.11,5.12,5.09,5.1,619200.0,3.3081,3.3146,3.2952,3.3016,619200.0
2007-12-17 15:30:00,5.1,5.11,5.07,5.07,1388800.0,3.3016,3.3081,3.2822,3.2822,1388800.0
2007-12-18 09:30:00,5.14,5.15,5.08,5.11,540800.0,3.3275,3.334,3.2887,3.3081,540800.0
2007-12-18 10:00:00,5.11,5.13,5.09,5.12,471200.0,3.3081,3.3211,3.2952,3.3146,471200.0
2007-12-18 10:30:00,5.12,5.13,5.09,5.11,484000.0,3.3146,3.3211,3.2952,3.3081,484000.0
2007-12-18 11:00:00,5.11,5.13,5.08,5.08,528000.0,3.3081,3.3211,3.2887,3.2887,528000.0
2007-12-18 11:30:00,5.08,5.11,5.07,5.07,396000.0,3.2887,3.3081,3.2822,3.2822,396000.0
2007-12-18 12:00:00,5.07,5.09,5.04,5.06,570400.0,3.2822,3.2952,3.2628,3.2757,570400.0
2007-12-18 12:30:00,5.06,5.09,5.06,5.09,159200.0,3.2757,3.2952,3.2757,3.2952,159200.0
2007-12-18 13:00:00,5.09,5.13,5.07,5.12,352000.0,3.2952,3.3211,3.2822,3.3146,352000.0
2007-12-18 13:30:00,5.12,5.15,5.11,5.11,338400.0,3.3146,3.334,3.3081,3.3081,338400.0
2007-12-18 14:00:00,5.12,5.15,5.12,5.13,400800.0,3.3146,3.334,3.3146,3.3211,400800.0
2007-12-18 14:30:00,5.13,5.15,5.12,5.13,604000.0,3.3211,3.334,3.3146,3.3211,604000.0
2007-12-18 15:00:00,5.13,5.16,5.13,5.15,569600.0,3.3211,3.3405,3.3211,3.334,569600.0
2007-12-18 15:30:00,5.15,5.17,5.13,5.14,828800.0,3.334,3.347,3.3211,3.3275,828800.0
2007-12-19 09:30:00,5.16,5.18,5.11,5.16,336000.0,3.3405,3.3534,3.3081,3.3405,336000.0
2007-12-19 10:00:00,5.16,5.17,5.14,5.15,368000.0,3.3405,3.347,3.3275,3.334,368000.0
2007-12-19 10:30:00,5.16,5.17,5.15,5.16,294400.0,3.3405,3.347,3.334,3.3405,294400.0
2007-12-19 11:00:00,5.15,5.15,5.1,5.12,214400.0,3.334,3.334,3.3016,3.3146,214400.0
2007-12-19 11:30:00,5.12,5.13,5.11,5.11,172000.0,3.3146,3.3211,3.3081,3.3081,172000.0
2007-12-19 12:00:00,5.11,5.13,5.1,5.12,292800.0,3.3081,3.3211,3.3016,3.3146,292800.0
2007-12-19 12:30:00,5.12,5.12,5.09,5.11,324000.0,3.3146,3.3146,3.2952,3.3081,324000.0
2007-12-19 13:00:00,5.11,5.11,5.09,5.11,175200.0,3.3081,3.3081,3.2952,3.3081,175200.0
2007-12-19 13:30:00,5.11,5.11,5.09,5.11,268000.0,3.3081,3.3081,3.2952,3.3081,268000.0
2007-12-19 14:00:00,5.11,5.15,5.1,5.14,565600.0,3.3081,3.334,3.3016,3.3275,565600.0
2007-12-19 14:30:00,5.14,5.16,5.13,5.13,456800.0,3.3275,3.3405,3.3211,3.3211,456800.0
2007-12-19 15:00:00,5.13,5.16,5.12,5.16,590400.0,3.3211,3.3405,3.3146,3.3405,590400.0
2007-12-19 15:30:00,5.16,5.16,5.13,5.13,1004800.0,3.3405,3.3405,3.3211,3.3211,1004800.0
2007-12-20 09:30:00,5.17,5.18,5.1,5.12,404800.0,3.347,3.3534,3.3016,3.3146,404800.0
2007-12-20 10:00:00,5.12,5.14,5.12,5.12,282400.0,3.3146,3.3275,3.3146,3.3146,282400.0
2007-12-20 10:30:00,5.12,5.13,5.1,5.11,349600.0,3.3146,3.3211,3.3016,3.3081,349600.0
2007-12-20 11:00:00,5.1,5.11,5.08,5.09,328000.0,3.3016,3.3081,3.2887,3.2952,328000.0
2007-12-20 11:30:00,5.09,5.11,5.08,5.09,220000.0,3.2952,3.3081,3.2887,3.2952,220000.0
2007-12-20 12:00:00,5.09,5.1,5.07,5.1,222400.0,3.2952,3.3016,3.2822,3.3016,222400.0
2007-12-20 12:30:00,5.09,5.09,5.08,5.08,132000.0,3.2952,3.2952,3.2887,3.2887,132000.0
2007-12-20 13:00:00,5.08,5.11,5.08,5.09,364800.0,3.2887,3.3081,3.2887,3.2952,364800.0
2007-12-20 13:30:00,5.09,5.11,5.08,5.11,471200.0,3.2952,3.3081,3.2887,3.3081,471200.0
2007-12-20 14:00:00,5.11,5.14,5.1,5.14,483200.0,3.3081,3.3275,3.3016,3.3275,483200.0
2007-12-20 14:30:00,5.14,5.18,5.14,5.15,563200.0,3.3275,3.3534,3.3275,3.334,563200.0
2007-12-20 15:00:00,5.16,5.18,5.14,5.15,590400.0,3.3405,3.3534,3.3275,3.334,590400.0
2007-12-20 15:30:00,5.15,5.2,5.14,5.2,1175200.0,3.334,3.3664,3.3275,3.3664,1175200.0
2007-12-21 09:30:00,5.29,5.37,5.25,5.32,4309600.0,3.4246,3.4764,3.3987,3.4441,4309600.0
2007-12-21 10:00:00,5.32,5.33,5.26,5.3,544800.0,3.4441,3.4505,3.4052,3.4311,544800.0
2007-12-21 10:30:00,5.3,5.3,5.28,5.29,441600.0,3.4311,3.4311,3.4182,3.4246,441600.0
2007-12-21 11:00:00,5.29,5.29,5.26,5.26,424000.0,3.4246,3.4246,3.4052,3.4052,424000.0
2007-12-21 11:30:00,5.26,5.26,5.21,5.23,556000.0,3.4052,3.4052,3.3728,3.3858,556000.0
2007-12-21 12:00:00,5.22,5.23,5.21,5.23,372800.0,3.3793,3.3858,3.3728,3.3858,372800.0
2007-12-21 12:30:00,5.23,5.23,5.22,5.22,209600.0,3.3858,3.3858,3.3793,3.3793,209600.0
2007-12-21 13:00:00,5.22,5.22,5.21,5.21,233600.0,3.3793,3.3793,3.3728,3.3728,233600.0
2007-12-21 13:30:00,5.21,5.22,5.21,5.22,252800.0,3.3728,3.3793,3.3728,3.3793,252800.0
2007-12-21 14:00:00,5.22,5.23,5.22,5.23,314400.0,3.3793,3.3858,3.3793,3.3858,314400.0
2007-12-21 14:30:00,5.23,5.24,5.22,5.23,289600.0,3.3858,3.3923,3.3793,3.3858,289600.0
2007-12-21 15:00:00,5.23,5.23,5.22,5.23,392800.0,3.3858,3.3858,3.3793,3.3858,392800.0
2007-12-21 15:30:00,5.23,5.25,5.22,5.25,820000.0,3.3858,3.3987,3.3793,3.3987,820000.0
2007-12-24 09:30:00,5.24,5.31,5.18,5.25,351200.0,3.3923,3.4376,3.3534,3.3987,351200.0
2007-12-24 10:00:00,5.25,5.27,5.25,5.26,264000.0,3.3987,3.4117,3.3987,3.4052,264000.0
2007-12-24 10:30:00,5.26,5.27,5.25,5.27,204800.0,3.4052,3.4117,3.3987,3.4117,204800.0
2007-12-24 11:00:00,5.27,5.28,5.27,5.27,203200.0,3.4117,3.4182,3.4117,3.4117,203200.0
2007-12-24 11:30:00,5.27,5.29,5.27,5.28,120000.0,3.4117,3.4246,3.4117,3.4182,120000.0
2007-12-24 12:00:00,5.28,5.31,5.28,5.29,244000.0,3.4182,3.4376,3.4182,3.4246,244000.0
2007-12-24 12:30:00,5.28,5.33,5.28,5.32,484800.0,3.4182,3.4505,3.4182,3.4441,484800.0
2007-12-24 13:00:00,5.33,5.33,5.28,5.33,95200.0,3.4505,3.4505,3.4182,3.4505,95200.0
2007-12-24 13:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 14:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:30:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-26 09:30:00,5.29,5.29,5.23,5.24,236000.0,3.4246,3.4246,3.3858,3.3923,236000.0
2007-12-26 10:00:00,5.24,5.26,5.24,5.26,200800.0,3.3923,3.4052,3.3923,3.4052,200800.0
2007-12-26 10:30:00,5.26,5.26,5.24,5.26,142400.0,3.4052,3.4052,3.3923,3.4052,142400.0
2007-12-26 11:00:00,5.26,5.26,5.22,5.22,144000.0,3.4052,3.4052,3.3793,3.3793,144000.0
2007-12-26 11:30:00,5.22,5.23,5.21,5.21,200800.0,3.3793,3.3858,3.3728,3.3728,200800.0
2007-12-26 12:00:00,5.21,5.23,5.21,5.23,122400.0,3.3728,3.3858,3.3728,3.3858,122400.0
2007-12-26 12:30:00,5.23,5.24,5.22,5.24,131200.0,3.3858,3.3923,3.3793,3.3923,131200.0
2007-12-26 13:00:00,5.24,5.27,5.23,5.26,198400.0,3.3923,3.4117,3.3858,3.4052,198400.0
2007-12-26 13:30:00,5.26,5.28,5.26,5.28,179200.0,3.4052,3.4182,3.4052,3.4182,179200.0
2007-12-26 14:00:00,5.28,5.29,5.27,5.28,208800.0,3.4182,3.4246,3.4117,3.4182,208800.0
2007-12-26 14:30:00,5.28,5.3,5.28,5.28,176800.0,3.4182,3.4311,3.4182,3.4182,176800.0
2007-12-26 15:00:00,5.29,5.3,5.28,5.28,161600.0,3.4246,3.4311,3.4182,3.4182,161600.0
2007-12-26 15:30:00,5.28,5.29,5.27,5.29,480000.0,3.4182,3.4246,3.4117,3.4246,480000.0
2007-12-27 09:30:00,5.27,5.31,5.2,5.22,252000.0,3.4117,3.4376,3.3664,3.3793,252000.0
2007-12-27 10:00:00,5.22,5.24,5.22,5.23,145600.0,3.3793,3.3923,3.3793,3.3858,145600.0
2007-12-27 10:30:00,5.23,5.23,5.21,5.22,195200.0,3.3858,3.3858,3.3728,3.3793,195200.0
2007-12-27 11:00:00,5.22,5.22,5.2,5.2,247200.0,3.3793,3.3793,3.3664,3.3664,247200.0
2007-12-27 11:30:00,5.2,5.2,5.18,5.18,137600.0,3.3664,3.3664,3.3534,3.3534,137600.0
2007-12-27 12:00:00,5.18,5.18,5.15,5.15,280000.0,3.3534,3.3534,3.334,3.334,280000.0
2007-12-27 12:30:00,5.15,5.16,5.15,5.15,166400.0,3.334,3.3405,3.334,3.334,166400.0
2007-12-27 13:00:00,5.15,5.16,5.14,5.16,240000.0,3.334,3.3405,3.3275,3.3405,240000.0
2007-12-27 13:30:00,5.16,5.16,5.14,5.15,230400.0,3.3405,3.3405,3.3275,3.334,230400.0
2007-12-27 14:00:00,5.15,5.17,5.14,5.15,416000.0,3.334,3.347,3.3275,3.334,416000.0
2007-12-27 14:30:00,5.15,5.15,5.13,5.13,402400.0,3.334,3.334,3.3211,3.3211,402400.0
2007-12-27 15:00:00,5.13,5.14,5.12,5.12,516000.0,3.3211,3.3275,3.3146,3.3146,516000.0
2007-12-27 15:30:00,5.12,5.12,5.09,5.1,1139200.0,3.3146,3.3146,3.2952,3.3016,1139200.0
2007-12-28 09:30:00,5.07,5.18,5.07,5.14,540000.0,3.2822,3.3534,3.2822,3.3275,540000.0
2007-12-28 10:00:00,5.13,5.16,5.07,5.15,444000.0,3.3211,3.3405,3.2822,3.334,444000.0
2007-12-28 10:30:00,5.15,5.15,5.11,5.11,377600.0,3.334,3.334,3.3081,3.3081,377600.0
2007-12-28 11:00:00,5.11,5.15,5.1,5.14,262400.0,3.3081,3.334,3.3016,3.3275,262400.0
2007-12-28 11:30:00,5.13,5.14,5.12,5.13,188800.0,3.3211,3.3275,3.3146,3.3211,188800.0
2007-12-28 12:00:00,5.13,5.14,5.1,5.1,296800.0,3.3211,3.3275,3.3016,3.3016,296800.0
2007-12-28 12:30:00,5.1,5.12,5.1,5.1,245600.0,3.3016,3.3146,3.3016,3.3016,245600.0
2007-12-28 13:00:00,5.1,5.11,5.09,5.11,206400.0,3.3016,3.3081,3.2952,3.3081,206400.0
2007-12-28 13:30:00,5.11,5.12,5.1,5.12,289600.0,3.3081,3.3146,3.3016,3.3146,289600.0
2007-12-28 14:00:00,5.12,5.12,5.1,5.11,228000.0,3.3146,3.3146,3.3016,3.3081,228000.0
2007-12-28 14:30:00,5.1,5.11,5.08,5.09,411200.0,3.3016,3.3081,3.2887,3.2952,411200.0
2007-12-28 15:00:00,5.1,5.1,5.08,5.09,697600.0,3.3016,3.3016,3.2887,3.2952,697600.0
2007-12-28 15:30:00,5.1,5.1,5.06,5.1,1145600.0,3.3016,3.3016,3.2757,3.3016,1145600.0
2007-12-31 09:30:00,5.09,5.11,5.07,5.08,288000.0,3.2952,3.3081,3.2822,3.2887,288000.0
2007-12-31 10:00:00,5.08,5.11,5.07,5.09,537600.0,3.2887,3.3081,3.2822,3.2952,537600.0
2007-12-31 10:30:00,5.09,5.09,5.05,5.06,186400.0,3.2952,3.2952,3.2693,3.2757,186400.0
2007-12-31 11:00:00,5.06,5.06,5.05,5.06,332000.0,3.2757,3.2757,3.2693,3.2757,332000.0
2007-12-31 11:30:00,5.06,5.06,5.05,5.06,175200.0,3.2757,3.2757,3.2693,3.2757,175200.0
2007-12-31 12:00:00,5.05,5.08,5.05,5.06,242400.0,3.2693,3.2887,3.2693,3.2757,242400.0
2007-12-31 12:30:00,5.06,5.08,5.06,5.08,216000.0,3.2757,3.2887,3.2757,3.2887,216000.0
2007-12-31 13:00:00,5.08,5.11,5.08,5.09,249600.0,3.2887,3.3081,3.2887,3.2952,249600.0
2007-12-31 13:30:00,5.09,5.11,5.09,5.1,167200.0,3.2952,3.3081,3.2952,3.3016,167200.0
2007-12-31 14:00:00,5.1,5.1,5.07,5.08,306400.0,3.3016,3.3016,3.2822,3.2887,306400.0
2007-12-31 14:30:00,5.07,5.08,5.07,5.08,382400.0,3.2822,3.2887,3.2822,3.2887,382400.0
2007-12-31 15:00:00,5.08,5.08,5.07,5.07,446400.0,3.2887,3.2887,3.2822,3.2822,446400.0
2007-12-31 15:30:00,5.07,5.08,5.04,5.04,933600.0,3.2822,3.2887,3.2628,3.2628,933600.0
2008-01-02 09:30:00,5.03,5.05,5.0,5.03,8564000.0,3.2563,3.2693,3.2369,3.2563,8564000.0
2008-01-02 10:00:00,5.03,5.03,4.96,5.01,863200.0,3.2563,3.2563,3.211,3.2434,863200.0
2008-01-02 10:30:00,5.01,5.01,4.96,4.96,407200.0,3.2434,3.2434,3.211,3.211,407200.0
2008-01-02 11:00:00,4.96,4.97,4.91,4.92,579200.0,3.211,3.2175,3.1786,3.1851,579200.0
2008-01-02 11:30:00,4.91,4.92,4.89,4.91,457600.0,3.1786,3.1851,3.1657,3.1786,457600.0
2008-01-02 12:00:00,4.91,4.91,4.88,4.88,733600.0,3.1786,3.1786,3.1592,3.1592,733600.0
2008-01-02 12:30:00,4.88,4.89,4.86,4.87,1043200.0,3.1592,3.1657,3.1463,3.1527,1043200.0
2008-01-02 13:00:00,4.87,4.9,4.86,4.89,567200.0,3.1527,3.1722,3.1463,3.1657,567200.0
2008-01-02 13:30:00,4.9,4.94,4.89,4.93,755200.0,3.1722,3.1981,3.1657,3.1916,755200.0
2008-01-02 14:00:00,4.93,4.99,4.93,4.95,1416800.0,3.1916,3.2304,3.1916,3.2045,1416800.0
2008-01-02 14:30:00,4.95,4.95,4.88,4.88,1030400.0,3.2045,3.2045,3.1592,3.1592,1030400.0
2008-01-02 15:00:00,4.88,4.9,4.86,4.86,1083200.0,3.1592,3.1722,3.1463,3.1463,1083200.0
2008-01-02 15:30:00,4.86,4.9,4.86,4.87,1284000.0,3.1463,3.1722,3.1463,3.1527,1284000.0
2008-01-03 09:30:00,4.88,4.9,4.85,4.9,776000.0,3.1592,3.1722,3.1398,3.1722,776000.0
2008-01-03 10:00:00,4.91,4.95,4.91,4.92,2256800.0,3.1786,3.2045,3.1786,3.1851,2256800.0
2008-01-03 10:30:00,4.91,4.94,4.89,4.94,529600.0,3.1786,3.1981,3.1657,3.1981,529600.0
2008-01-03 11:00:00,4.93,4.94,4.89,4.9,396800.0,3.1916,3.1981,3.1657,3.1722,396800.0
2008-01-03 11:30:00,4.9,4.91,4.89,4.9,526400.0,3.1722,3.1786,3.1657,3.1722,526400.0
2008-01-03 12:00:00,4.9,4.91,4.9,4.91,341600.0,3.1722,3.1786,3.1722,3.1786,341600.0
2008-01-03 12:30:00,4.91,4.91,4.88,4.89,426400.0,3.1786,3.1786,3.1592,3.1657,426400.0
2008-01-03 13:00:00,4.89,4.89,4.88,4.88,483200.0,3.1657,3.1657,3.1592,3.1592,483200.0
2008-01-03 13:30:00,4.88,4.91,4.88,4.89,332800.0,3.1592,3.1786,3.1592,3.1657,332800.0
2008-01-03 14:00:00,4.89,4.9,4.87,4.88,614400.0,3.1657,3.1722,3.1527,3.1592,614400.0
2008-01-03 14:30:00,4.88,4.89,4.87,4.89,700800.0,3.1592,3.1657,3.1527,3.1657,700800.0
2008-01-03 15:00:00,4.89,4.89,4.85,4.85,776000.0,3.1657,3.1657,3.1398,3.1398,776000.0
2008-01-03 15:30:00,4.85,4.85,4.81,4.81,2144800.0,3.1398,3.1398,3.1139,3.1139,2144800.0
2008-01-04 09:30:00,4.78,4.81,4.77,4.78,857600.0,3.0945,3.1139,3.088,3.0945,857600.0
2008-01-04 10:00:00,4.78,4.79,4.75,4.76,628800.0,3.0945,3.1009,3.0751,3.0815,628800.0
2008-01-04 10:30:00,4.75,4.76,4.72,4.72,626400.0,3.0751,3.0815,3.0556,3.0556,626400.0
2008-01-04 11:00:00,4.73,4.76,4.73,4.75,577600.0,3.0621,3.0815,3.0621,3.0751,577600.0
2008-01-04 11:30:00,4.75,4.78,4.74,4.78,380000.0,3.0751,3.0945,3.0686,3.0945,380000.0
2008-01-04 12:00:00,4.78,4.8,4.75,4.75,1244000.0,3.0945,3.1074,3.0751,3.0751,1244000.0
2008-01-04 12:30:00,4.75,4.76,4.73,4.75,625600.0,3.0751,3.0815,3.0621,3.0751,625600.0
2008-01-04 13:00:00,4.75,4.76,4.74,4.76,264000.0,3.0751,3.0815,3.0686,3.0815,264000.0
2008-01-04 13:30:00,4.76,4.77,4.74,4.76,437600.0,3.0815,3.088,3.0686,3.0815,437600.0
2008-01-04 14:00:00,4.76,4.76,4.72,4.73,483200.0,3.0815,3.0815,3.0556,3.0621,483200.0
2008-01-04 14:30:00,4.74,4.74,4.71,4.74,435200.0,3.0686,3.0686,3.0492,3.0686,435200.0
2008-01-04 15:00:00,4.74,4.76,4.73,4.75,763200.0,3.0686,3.0815,3.0621,3.0751,763200.0
2008-01-04 15:30:00,4.75,4.75,4.7,4.7,1793600.0,3.0751,3.0751,3.0427,3.0427,1793600.0
2008-01-07 09:30:00,4.69,4.74,4.68,4.71,1104000.0,3.0362,3.0686,3.0297,3.0492,1104000.0
2008-01-07 10:00:00,4.71,4.71,4.64,4.68,1140800.0,3.0492,3.0492,3.0038,3.0297,1140800.0
2008-01-07 10:30:00,4.68,4.69,4.66,4.69,934400.0,3.0297,3.0362,3.0168,3.0362,934400.0
2008-01-07 11:00:00,4.69,4.72,4.69,4.72,568800.0,3.0362,3.0556,3.0362,3.0556,568800.0
2008-01-07 11:30:00,4.72,4.72,4.69,4.7,740000.0,3.0556,3.0556,3.0362,3.0427,740000.0
2008-01-07 12:00:00,4.7,4.71,4.67,4.7,779200.0,3.0427,3.0492,3.0233,3.0427,779200.0
2008-01-07 12:30:00,4.7,4.71,4.68,4.69,514400.0,3.0427,3.0492,3.0297,3.0362,514400.0
2008-01-07 13:00:00,4.69,4.7,4.68,4.7,426400.0,3.0362,3.0427,3.0297,3.0427,426400.0
2008-01-07 13:30:00,4.7,4.7,4.66,4.68,508000.0,3.0427,3.0427,3.0168,3.0297,508000.0
2008-01-07 14:00:00,4.68,4.68,4.65,4.66,887200.0,3.0297,3.0297,3.0103,3.0168,887200.0
2008-01-07 14:30:00,4.66,4.67,4.65,4.67,955200.0,3.0168,3.0233,3.0103,3.0233,955200.0
2008-01-07 15:00:00,4.67,4.67,4.65,4.65,1003200.0,3.0233,3.0233,3.0103,3.0103,1003200.0
2008-01-07 15:30:00,4.65,4.67,4.63,4.66,1686400.0,3.0103,3.0233,2.9974,3.0168,1686400.0
2008-01-08 09:30:00,4.71,4.71,4.68,4.68,731200.0,3.0492,3.0492,3.0297,3.0297,731200.0
2008-01-08 10:00:00,4.68,4.69,4.67,4.68,1241600.0,3.0297,3.0362,3.0233,3.0297,1241600.0
2008-01-08 10:30:00,4.68,4.7,4.68,4.68,824000.0,3.0297,3.0427,3.0297,3.0297,824000.0
2008-01-08 11:00:00,4.68,4.69,4.62,4.62,1645600.0,3.0297,3.0362,2.9909,2.9909,1645600.0
2008-01-08 11:30:00,4.62,4.62,4.56,4.58,1704000.0,2.9909,2.9909,2.952,2.965,1704000.0
2008-01-08 12:00:00,4.58,4.6,4.58,4.59,627200.0,2.965,2.9779,2.965,2.9715,627200.0
2008-01-08 12:30:00,4.6,4.61,4.58,4.6,574400.0,2.9779,2.9844,2.965,2.9779,574400.0
2008-01-08 13:00:00,4.6,4.62,4.59,4.62,1006400.0,2.9779,2.9909,2.9715,2.9909,1006400.0
2008-01-08 13:30:00,4.62,4.62,4.61,4.62,667200.0,2.9909,2.9909,2.9844,2.9909,667200.0
2008-01-08 14:00:00,4.62,4.64,4.61,4.64,776800.0,2.9909,3.0038,2.9844,3.0038,776800.0
2008-01-08 14:30:00,4.64,4.65,4.57,4.57,958400.0,3.0038,3.0103,2.9585,2.9585,958400.0
2008-01-08 15:00:00,4.57,4.57,4.5,4.5,2201600.0,2.9585,2.9585,2.9132,2.9132,2201600.0
2008-01-08 15:30:00,4.51,4.52,4.45,4.45,2911200.0,2.9197,2.9262,2.8808,2.8808,2911200.0
2008-01-09 09:30:00,4.45,4.5,4.44,4.47,933600.0,2.8808,2.9132,2.8744,2.8938,933600.0
2008-01-09 10:00:00,4.47,4.51,4.46,4.49,933600.0,2.8938,2.9197,2.8873,2.9067,933600.0
2008-01-09 10:30:00,4.49,4.49,4.46,4.47,636000.0,2.9067,2.9067,2.8873,2.8938,636000.0
2008-01-09 11:00:00,4.47,4.47,4.45,4.46,745600.0,2.8938,2.8938,2.8808,2.8873,745600.0
2008-01-09 11:30:00,4.46,4.46,4.44,4.46,1148000.0,2.8873,2.8873,2.8744,2.8873,1148000.0
2008-01-09 12:00:00,4.46,4.5,4.46,4.5,746400.0,2.8873,2.9132,2.8873,2.9132,746400.0
2008-01-09 12:30:00,4.5,4.5,4.45,4.47,617600.0,2.9132,2.9132,2.8808,2.8938,617600.0
2008-01-09 13:00:00,4.47,4.47,4.43,4.44,1260000.0,2.8938,2.8938,2.8679,2.8744,1260000.0
2008-01-09 13:30:00,4.43,4.44,4.4,4.41,760800.0,2.8679,2.8744,2.8485,2.8549,760800.0
2008-01-09 14:00:00,4.41,4.41,4.37,4.39,1919200.0,2.8549,2.8549,2.829,2.842,1919200.0
2008-01-09 14:30:00,4.39,4.46,4.39,4.45,2663200.0,2.842,2.8873,2.842,2.8808,2663200.0
2008-01-09 15:00:00,4.44,4.53,4.44,4.51,1776000.0,2.8744,2.9326,2.8744,2.9197,1776000.0
2008-01-09 15:30:00,4.52,4.53,4.47,4.52,1937600.0,2.9262,2.9326,2.8938,2.9262,1937600.0
2008-01-10 09:30:00,4.49,4.54,4.4,4.41,2059200.0,2.9067,2.9391,2.8485,2.8549,2059200.0
2008-01-10 10:00:00,4.41,4.46,4.4,4.42,1955200.0,2.8549,2.8873,2.8485,2.8614,1955200.0
2008-01-10 10:30:00,4.42,4.44,4.42,4.44,1564000.0,2.8614,2.8744,2.8614,2.8744,1564000.0
2008-01-10 11:00:00,4.44,4.44,4.41,4.41,1392000.0,2.8744,2.8744,2.8549,2.8549,1392000.0
2008-01-10 11:30:00,4.41,4.42,4.38,4.41,1491200.0,2.8549,2.8614,2.8355,2.8549,1491200.0
2008-01-10 12:00:00,4.41,4.44,4.39,4.44,2147200.0,2.8549,2.8744,2.842,2.8744,2147200.0
2008-01-10 12:30:00,4.44,4.47,4.4,4.45,1059200.0,2.8744,2.8938,2.8485,2.8808,1059200.0
2008-01-10 13:00:00,4.44,4.46,4.42,4.43,980000.0,2.8744,2.8873,2.8614,2.8679,980000.0
2008-01-10 13:30:00,4.43,4.43,4.39,4.41,844800.0,2.8679,2.8679,2.842,2.8549,844800.0
2008-01-10 14:00:00,4.41,4.45,4.4,4.44,1286400.0,2.8549,2.8808,2.8485,2.8744,1286400.0
2008-01-10 14:30:00,4.44,4.5,4.44,4.5,1616800.0,2.8744,2.9132,2.8744,2.9132,1616800.0
2008-01-10 15:00:00,4.5,4.56,4.5,4.56,1721600.0,2.9132,2.952,2.9132,2.952,1721600.0
2008-01-10 15:30:00,4.56,4.56,4.51,4.51,2670400.0,2.952,2.952,2.9197,2.9197,2670400.0
2008-01-11 09:30:00,4.49,4.53,4.39,4.42,1040000.0,2.9067,2.9326,2.842,2.8614,1040000.0
2008-01-11 10:00:00,4.42,4.42,4.38,4.39,892000.0,2.8614,2.8614,2.8355,2.842,892000.0
2008-01-11 10:30:00,4.39,4.43,4.38,4.39,1530400.0,2.842,2.8679,2.8355,2.842,1530400.0
2008-01-11 11:00:00,4.38,4.4,4.37,4.4,1082400.0,2.8355,2.8485,2.829,2.8485,1082400.0
2008-01-11 11:30:00,4.4,4.42,4.38,4.39,733600.0,2.8485,2.8614,2.8355,2.842,733600.0
2008-01-11 12:00:00,4.39,4.42,4.38,4.38,1040000.0,2.842,2.8614,2.8355,2.8355,1040000.0
2008-01-11 12:30:00,4.38,4.4,4.37,4.39,1407200.0,2.8355,2.8485,2.829,2.842,1407200.0
2008-01-11 13:00:00,4.39,4.4,4.35,4.36,2660800.0,2.842,2.8485,2.8161,2.8226,2660800.0
2008-01-11 13:30:00,4.35,4.39,4.35,4.37,1136000.0,2.8161,2.842,2.8161,2.829,1136000.0
2008-01-11 14:00:00,4.37,4.38,4.36,4.38,1093600.0,2.829,2.8355,2.8226,2.8355,1093600.0
2008-01-11 14:30:00,4.38,4.39,4.37,4.38,1320800.0,2.8355,2.842,2.829,2.8355,1320800.0
2008-01-11 15:00:00,4.38,4.38,4.33,4.35,1783200.0,2.8355,2.8355,2.8032,2.8161,1783200.0
2008-01-11 15:30:00,4.35,4.38,4.34,4.34,2676800.0,2.8161,2.8355,2.8096,2.8096,2676800.0
2008-01-14 09:30:00,4.37,4.4,4.33,4.38,854400.0,2.829,2.8485,2.8032,2.8355,854400.0
2008-01-14 10:00:00,4.38,4.45,4.38,4.44,1254400.0,2.8355,2.8808,2.8355,2.8744,1254400.0
2008-01-14 10:30:00,4.45,4.45,4.44,4.45,880800.0,2.8808,2.8808,2.8744,2.8808,880800.0
2008-01-14 11:00:00,4.45,4.48,4.44,4.46,785600.0,2.8808,2.9003,2.8744,2.8873,785600.0
2008-01-14 11:30:00,4.46,4.47,4.45,4.45,451200.0,2.8873,2.8938,2.8808,2.8808,451200.0
2008-01-14 12:00:00,4.45,4.46,4.43,4.44,401600.0,2.8808,2.8873,2.8679,2.8744,401600.0
2008-01-14 12:30:00,4.44,4.47,4.43,4.46,405600.0,2.8744,2.8938,2.8679,2.8873,405600.0
2008-01-14 13:00:00,4.46,4.47,4.45,4.45,473600.0,2.8873,2.8938,2.8808,2.8808,473600.0
2008-01-14 13:30:00,4.46,4.49,4.45,4.49,525600.0,2.8873,2.9067,2.8808,2.9067,525600.0
2008-01-14 14:00:00,4.49,4.49,4.47,4.49,677600.0,2.9067,2.9067,2.8938,2.9067,677600.0
2008-01-14 14:30:00,4.49,4.53,4.48,4.53,1779200.0,2.9067,2.9326,2.9003,2.9326,1779200.0
2008-01-14 15:00:00,4.53,4.53,4.51,4.52,2732000.0,2.9326,2.9326,2.9197,2.9262,2732000.0
2008-01-14 15:30:00,4.52,4.52,4.49,4.51,2316800.0,2.9262,2.9262,2.9067,2.9197,2316800.0
2008-01-15 09:30:00,4.49,4.52,4.44,4.5,991200.0,2.9067,2.9262,2.8744,2.9132,991200.0
2008-01-15 10:00:00,4.5,4.52,4.47,4.48,1516800.0,2.9132,2.9262,2.8938,2.9003,1516800.0
2008-01-15 10:30:00,4.48,4.5,4.46,4.47,1129600.0,2.9003,2.9132,2.8873,2.8938,1129600.0
2008-01-15 11:00:00,4.47,4.5,4.47,4.49,1249600.0,2.8938,2.9132,2.8938,2.9067,1249600.0
2008-01-15 11:30:00,4.49,4.5,4.47,4.49,536800.0,2.9067,2.9132,2.8938,2.9067,536800.0
2008-01-15 12:00:00,4.49,4.49,4.46,4.47,1076000.0,2.9067,2.9067,2.8873,2.8938,1076000.0
2008-01-15 12:30:00,4.47,4.5,4.46,4.49,600000.0,2.8938,2.9132,2.8873,2.9067,600000.0
2008-01-15 13:00:00,4.49,4.5,4.48,4.49,784800.0,2.9067,2.9132,2.9003,2.9067,784800.0
2008-01-15 13:30:00,4.49,4.5,4.48,4.49,611200.0,2.9067,2.9132,2.9003,2.9067,611200.0
2008-01-15 14:00:00,4.49,4.49,4.48,4.49,660800.0,2.9067,2.9067,2.9003,2.9067,660800.0
2008-01-15 14:30:00,4.49,4.5,4.48,4.49,1226400.0,2.9067,2.9132,2.9003,2.9067,1226400.0
2008-01-15 15:00:00,4.48,4.49,4.46,4.48,2016800.0,2.9003,2.9067,2.8873,2.9003,2016800.0
2008-01-15 15:30:00,4.48,4.5,4.45,4.46,2827200.0,2.9003,2.9132,2.8808,2.8873,2827200.0
2008-01-16 09:30:00,4.44,4.5,4.41,4.42,1495200.0,2.8744,2.9132,2.8549,2.8614,1495200.0
2008-01-16 10:00:00,4.42,4.45,4.39,4.42,653600.0,2.8614,2.8808,2.842,2.8614,653600.0
2008-01-16 10:30:00,4.42,4.44,4.4,4.43,869600.0,2.8614,2.8744,2.8485,2.8679,869600.0
2008-01-16 11:00:00,4.43,4.48,4.42,4.48,1475200.0,2.8679,2.9003,2.8614,2.9003,1475200.0
2008-01-16 11:30:00,4.48,4.51,4.45,4.5,735200.0,2.9003,2.9197,2.8808,2.9132,735200.0
2008-01-16 12:00:00,4.5,4.51,4.44,4.44,545600.0,2.9132,2.9197,2.8744,2.8744,545600.0
2008-01-16 12:30:00,4.44,4.47,4.44,4.45,947200.0,2.8744,2.8938,2.8744,2.8808,947200.0
2008-01-16 13:00:00,4.45,4.46,4.43,4.44,1170400.0,2.8808,2.8873,2.8679,2.8744,1170400.0
2008-01-16 13:30:00,4.44,4.45,4.41,4.43,1484000.0,2.8744,2.8808,2.8549,2.8679,1484000.0
2008-01-16 14:00:00,4.43,4.46,4.42,4.46,1792800.0,2.8679,2.8873,2.8614,2.8873,1792800.0
2008-01-16 14:30:00,4.46,4.48,4.44,4.45,1826400.0,2.8873,2.9003,2.8744,2.8808,1826400.0
2008-01-16 15:00:00,4.45,4.46,4.42,4.44,2061600.0,2.8808,2.8873,2.8614,2.8744,2061600.0
2008-01-16 15:30:00,4.44,4.44,4.39,4.39,2123200.0,2.8744,2.8744,2.842,2.842,2123200.0
2008-01-17 09:30:00,4.4,4.46,4.38,4.44,754400.0,2.8485,2.8873,2.8355,2.8744,754400.0
2008-01-17 10:00:00,4.43,4.43,4.3,4.31,2920800.0,2.8679,2.8679,2.7837,2.7902,2920800.0
2008-01-17 10:30:00,4.31,4.31,4.27,4.29,1759200.0,2.7902,2.7902,2.7643,2.7773,1759200.0
2008-01-17 11:00:00,4.29,4.3,4.23,4.23,2585600.0,2.7773,2.7837,2.7384,2.7384,2585600.0
2008-01-17 11:30:00,4.23,4.23,4.16,4.18,2757600.0,2.7384,2.7384,2.6931,2.706,2757600.0
2008-01-17 12:00:00,4.18,4.2,4.16,4.2,1564800.0,2.706,2.719,2.6931,2.719,1564800.0
2008-01-17 12:30:00,4.2,4.2,4.18,4.19,1697600.0,2.719,2.719,2.706,2.7125,1697600.0
2008-01-17 13:00:00,4.2,4.22,4.18,4.2,1754400.0,2.719,2.7319,2.706,2.719,1754400.0
2008-01-17 13:30:00,4.2,4.23,4.19,4.21,1536000.0,2.719,2.7384,2.7125,2.7255,1536000.0
2008-01-17 14:00:00,4.21,4.22,4.16,4.17,1256800.0,2.7255,2.7319,2.6931,2.6996,1256800.0
2008-01-17 14:30:00,4.17,4.21,4.16,4.19,1933600.0,2.6996,2.7255,2.6931,2.7125,1933600.0
2008-01-17 15:00:00,4.19,4.21,4.16,4.17,1919200.0,2.7125,2.7255,2.6931,2.6996,1919200.0
2008-01-17 15:30:00,4.17,4.18,4.13,4.15,3224000.0,2.6996,2.706,2.6737,2.6866,3224000.0
2008-01-18 09:30:00,4.23,4.26,4.09,4.26,6354400.0,2.7384,2.7578,2.6478,2.7578,6354400.0
2008-01-18 10:00:00,4.26,4.31,4.17,4.21,4977600.0,2.7578,2.7902,2.6996,2.7255,4977600.0
2008-01-18 10:30:00,4.21,4.21,4.17,4.17,3324800.0,2.7255,2.7255,2.6996,2.6996,3324800.0
2008-01-18 11:00:00,4.17,4.18,4.09,4.11,3944800.0,2.6996,2.706,2.6478,2.6607,3944800.0
2008-01-18 11:30:00,4.11,4.16,4.04,4.07,3251200.0,2.6607,2.6931,2.6154,2.6348,3251200.0
2008-01-18 12:00:00,4.07,4.19,4.07,4.19,1914400.0,2.6348,2.7125,2.6348,2.7125,1914400.0
2008-01-18 12:30:00,4.19,4.21,4.17,4.18,2240800.0,2.7125,2.7255,2.6996,2.706,2240800.0
2008-01-18 13:00:00,4.18,4.21,4.18,4.18,2102400.0,2.706,2.7255,2.706,2.706,2102400.0
2008-01-18 13:30:00,4.19,4.21,4.18,4.2,1908800.0,2.7125,2.7255,2.706,2.719,1908800.0
2008-01-18 14:00:00,4.2,4.23,4.19,4.19,2470400.0,2.719,2.7384,2.7125,2.7125,2470400.0
2008-01-18 14:30:00,4.19,4.23,4.18,4.23,2373600.0,2.7125,2.7384,2.706,2.7384,2373600.0
2008-01-18 15:00:00,4.23,4.23,4.18,4.19,2283200.0,2.7384,2.7384,2.706,2.7125,2283200.0
2008-01-18 15:30:00,4.19,4.23,4.17,4.21,3662400.0,2.7125,2.7384,2.6996,2.7255,3662400.0
2008-01-22 09:30:00,4.09,4.37,4.03,4.22,3767200.0,2.6478,2.829,2.6089,2.7319,3767200.0
2008-01-22 10:00:00,4.22,4.42,4.21,4.38,7903200.0,2.7319,2.8614,2.7255,2.8355,7903200.0
2008-01-22 10:30:00,4.38,4.6,4.38,4.5,9226400.0,2.8355,2.9779,2.8355,2.9132,9226400.0
2008-01-22 11:00:00,4.5,4.65,4.47,4.64,8328800.0,2.9132,3.0103,2.8938,3.0038,8328800.0
2008-01-22 11:30:00,4.65,4.65,4.47,4.51,4131200.0,3.0103,3.0103,2.8938,2.9197,4131200.0
2008-01-22 12:00:00,4.5,4.58,4.47,4.58,2446400.0,2.9132,2.965,2.8938,2.965,2446400.0
2008-01-22 12:30:00,4.58,4.62,4.54,4.56,1981600.0,2.965,2.9909,2.9391,2.952,1981600.0
2008-01-22 13:00:00,4.56,4.61,4.54,4.56,1442400.0,2.952,2.9844,2.9391,2.952,1442400.0
2008-01-22 13:30:00,4.57,4.62,4.52,4.55,2520800.0,2.9585,2.9909,2.9262,2.9456,2520800.0
2008-01-22 14:00:00,4.55,4.6,4.54,4.6,6757600.0,2.9456,2.9779,2.9391,2.9779,6757600.0
2008-01-22 14:30:00,4.6,4.64,4.55,4.63,6968800.0,2.9779,3.0038,2.9456,2.9974,6968800.0
2008-01-22 15:00:00,4.64,4.79,4.63,4.73,7815200.0,3.0038,3.1009,2.9974,3.0621,7815200.0
2008-01-22 15:30:00,4.73,4.76,4.69,4.72,7022400.0,3.0621,3.0815,3.0362,3.0556,7022400.0
2008-01-23 09:30:00,4.59,4.78,4.59,4.75,3269600.0,2.9715,3.0945,2.9715,3.0751,3269600.0
2008-01-23 10:00:00,4.75,4.87,4.75,4.82,2932000.0,3.0751,3.1527,3.0751,3.1204,2932000.0
2008-01-23 10:30:00,4.82,4.89,4.8,4.87,1968800.0,3.1204,3.1657,3.1074,3.1527,1968800.0
2008-01-23 11:00:00,4.86,4.87,4.8,4.82,1860000.0,3.1463,3.1527,3.1074,3.1204,1860000.0
2008-01-23 11:30:00,4.82,4.86,4.81,4.83,2167200.0,3.1204,3.1463,3.1139,3.1268,2167200.0
2008-01-23 12:00:00,4.83,4.85,4.79,4.83,1969600.0,3.1268,3.1398,3.1009,3.1268,1969600.0
2008-01-23 12:30:00,4.83,4.83,4.73,4.8,1933600.0,3.1268,3.1268,3.0621,3.1074,1933600.0
2008-01-23 13:00:00,4.8,4.83,4.79,4.82,976000.0,3.1074,3.1268,3.1009,3.1204,976000.0
2008-01-23 13:30:00,4.82,4.94,4.8,4.9,2101600.0,3.1204,3.1981,3.1074,3.1722,2101600.0
2008-01-23 14:00:00,4.9,4.9,4.85,4.9,2329600.0,3.1722,3.1722,3.1398,3.1722,2329600.0
2008-01-23 14:30:00,4.9,4.91,4.86,4.91,1938400.0,3.1722,3.1786,3.1463,3.1786,1938400.0
2008-01-23 15:00:00,4.91,5.01,4.9,5.0,2333600.0,3.1786,3.2434,3.1722,3.2369,2333600.0
2008-01-23 15:30:00,5.0,5.04,4.97,5.0,4476000.0,3.2369,3.2628,3.2175,3.2369,4476000.0
2008-01-24 09:30:00,4.97,5.13,4.97,5.09,1966400.0,3.2175,3.3211,3.2175,3.2952,1966400.0
2008-01-24 10:00:00,5.09,5.13,4.92,4.95,2408000.0,3.2952,3.3211,3.1851,3.2045,2408000.0
2008-01-24 10:30:00,4.95,5.01,4.95,4.98,1495200.0,3.2045,3.2434,3.2045,3.2239,1495200.0
2008-01-24 11:00:00,4.98,5.03,4.95,5.01,2493600.0,3.2239,3.2563,3.2045,3.2434,2493600.0
2008-01-24 11:30:00,5.01,5.05,4.99,5.02,1131200.0,3.2434,3.2693,3.2304,3.2498,1131200.0
2008-01-24 12:00:00,5.02,5.03,4.99,5.0,820800.0,3.2498,3.2563,3.2304,3.2369,820800.0
2008-01-24 12:30:00,5.0,5.01,4.96,5.01,1085600.0,3.2369,3.2434,3.211,3.2434,1085600.0
2008-01-24 13:00:00,5.01,5.07,5.01,5.05,1634400.0,3.2434,3.2822,3.2434,3.2693,1634400.0
2008-01-24 13:30:00,5.05,5.05,5.01,5.03,1400000.0,3.2693,3.2693,3.2434,3.2563,1400000.0
2008-01-24 14:00:00,5.03,5.05,5.01,5.03,1395200.0,3.2563,3.2693,3.2434,3.2563,1395200.0
2008-01-24 14:30:00,5.03,5.05,4.98,4.99,1835200.0,3.2563,3.2693,3.2239,3.2304,1835200.0
2008-01-24 15:00:00,4.99,5.02,4.97,4.99,2318400.0,3.2304,3.2498,3.2175,3.2304,2318400.0
2008-01-24 15:30:00,4.99,5.04,4.99,5.03,3498400.0,3.2304,3.2628,3.2304,3.2563,3498400.0
2008-01-25 09:30:00,5.01,5.14,4.96,4.99,2433600.0,3.2434,3.3275,3.211,3.2304,2433600.0
2008-01-25 10:00:00,4.99,4.99,4.87,4.9,2517600.0,3.2304,3.2304,3.1527,3.1722,2517600.0
2008-01-25 10:30:00,4.9,5.0,4.9,4.94,1535200.0,3.1722,3.2369,3.1722,3.1981,1535200.0
2008-01-25 11:00:00,4.94,4.98,4.92,4.96,1092000.0,3.1981,3.2239,3.1851,3.211,1092000.0
2008-01-25 11:30:00,4.97,5.03,4.96,5.02,709600.0,3.2175,3.2563,3.211,3.2498,709600.0
2008-01-25 12:00:00,5.02,5.04,5.0,5.01,606400.0,3.2498,3.2628,3.2369,3.2434,606400.0
2008-01-25 12:30:00,5.01,5.01,4.93,4.93,1126400.0,3.2434,3.2434,3.1916,3.1916,1126400.0
2008-01-25 13:00:00,4.93,4.96,4.92,4.94,886400.0,3.1916,3.211,3.1851,3.1981,886400.0
2008-01-25 13:30:00,4.94,4.96,4.92,4.94,1007200.0,3.1981,3.211,3.1851,3.1981,1007200.0
2008-01-25 14:00:00,4.94,4.96,4.93,4.93,864800.0,3.1981,3.211,3.1916,3.1916,864800.0
2008-01-25 14:30:00,4.93,4.94,4.89,4.9,1288000.0,3.1916,3.1981,3.1657,3.1722,1288000.0
2008-01-25 15:00:00,4.9,4.95,4.88,4.93,1720800.0,3.1722,3.2045,3.1592,3.1916,1720800.0
2008-01-25 15:30:00,4.93,4.95,4.86,4.88,3311200.0,3.1916,3.2045,3.1463,3.1592,3311200.0
2008-01-28 09:30:00,4.9,4.98,4.82,4.91,1536000.0,3.1722,3.2239,3.1204,3.1786,1536000.0
2008-01-28 10:00:00,4.91,4.96,4.84,4.95,1900000.0,3.1786,3.211,3.1333,3.2045,1900000.0
2008-01-28 10:30:00,4.94,4.96,4.91,4.94,1551200.0,3.1981,3.211,3.1786,3.1981,1551200.0
2008-01-28 11:00:00,4.94,4.95,4.9,4.92,1474400.0,3.1981,3.2045,3.1722,3.1851,1474400.0
2008-01-28 11:30:00,4.92,4.96,4.92,4.96,888800.0,3.1851,3.211,3.1851,3.211,888800.0
2008-01-28 12:00:00,4.95,4.95,4.91,4.92,527200.0,3.2045,3.2045,3.1786,3.1851,527200.0
2008-01-28 12:30:00,4.92,4.93,4.89,4.91,999200.0,3.1851,3.1916,3.1657,3.1786,999200.0
2008-01-28 13:00:00,4.91,4.95,4.91,4.93,941600.0,3.1786,3.2045,3.1786,3.1916,941600.0
2008-01-28 13:30:00,4.93,4.93,4.9,4.9,946400.0,3.1916,3.1916,3.1722,3.1722,946400.0
2008-01-28 14:00:00,4.91,4.93,4.9,4.92,1301600.0,3.1786,3.1916,3.1722,3.1851,1301600.0
2008-01-28 14:30:00,4.92,4.95,4.92,4.94,1177600.0,3.1851,3.2045,3.1851,3.1981,1177600.0
2008-01-28 15:00:00,4.94,4.96,4.9,4.91,1600800.0,3.1981,3.211,3.1722,3.1786,1600800.0
2008-01-28 15:30:00,4.92,5.01,4.91,5.01,2990400.0,3.1851,3.2434,3.1786,3.2434,2990400.0
2008-01-29 09:30:00,5.04,5.06,4.98,5.0,1441600.0,3.2628,3.2757,3.2239,3.2369,1441600.0
2008-01-29 10:00:00,5.0,5.06,4.96,5.02,1112800.0,3.2369,3.2757,3.211,3.2498,1112800.0
2008-01-29 10:30:00,5.02,5.03,4.92,4.92,1048000.0,3.2498,3.2563,3.1851,3.1851,1048000.0
2008-01-29 11:00:00,4.92,4.94,4.9,4.91,1540000.0,3.1851,3.1981,3.1722,3.1786,1540000.0
2008-01-29 11:30:00,4.91,4.97,4.91,4.97,582400.0,3.1786,3.2175,3.1786,3.2175,582400.0
2008-01-29 12:00:00,4.97,4.99,4.95,4.96,847200.0,3.2175,3.2304,3.2045,3.211,847200.0
2008-01-29 12:30:00,4.96,4.98,4.95,4.98,734400.0,3.211,3.2239,3.2045,3.2239,734400.0
2008-01-29 13:00:00,4.97,5.02,4.97,5.01,797600.0,3.2175,3.2498,3.2175,3.2434,797600.0
2008-01-29 13:30:00,5.01,5.02,4.99,4.99,1225600.0,3.2434,3.2498,3.2304,3.2304,1225600.0
2008-01-29 14:00:00,4.99,5.01,4.99,5.0,1129600.0,3.2304,3.2434,3.2304,3.2369,1129600.0
2008-01-29 14:30:00,5.0,5.01,4.98,5.0,1043200.0,3.2369,3.2434,3.2239,3.2369,1043200.0
2008-01-29 15:00:00,5.01,5.02,4.99,5.0,1444800.0,3.2434,3.2498,3.2304,3.2369,1444800.0
2008-01-29 15:30:00,5.0,5.01,4.98,5.01,2513600.0,3.2369,3.2434,3.2239,3.2434,2513600.0
2008-01-30 09:30:00,5.02,5.02,4.92,4.95,717600.0,3.2498,3.2498,3.1851,3.2045,717600.0
2008-01-30 10:00:00,4.95,5.01,4.93,5.0,1274400.0,3.2045,3.2434,3.1916,3.2369,1274400.0
2008-01-30 10:30:00,5.0,5.02,5.0,5.01,570400.0,3.2369,3.2498,3.2369,3.2434,570400.0
2008-01-30 11:00:00,5.01,5.01,4.99,5.0,493600.0,3.2434,3.2434,3.2304,3.2369,493600.0
2008-01-30 11:30:00,5.0,5.03,5.0,5.01,516000.0,3.2369,3.2563,3.2369,3.2434,516000.0
2008-01-30 12:00:00,5.01,5.02,4.98,4.99,348800.0,3.2434,3.2498,3.2239,3.2304,348800.0
2008-01-30 12:30:00,4.99,4.99,4.97,4.99,328000.0,3.2304,3.2304,3.2175,3.2304,328000.0
2008-01-30 13:00:00,4.99,5.04,4.99,5.03,676800.0,3.2304,3.2628,3.2304,3.2563,676800.0
2008-01-30 13:30:00,5.03,5.05,5.03,5.04,383200.0,3.2563,3.2693,3.2563,3.2628,383200.0
2008-01-30 14:00:00,5.04,5.11,5.03,5.09,1729600.0,3.2628,3.3081,3.2563,3.2952,1729600.0
2008-01-30 14:30:00,5.09,5.09,5.01,5.09,2267200.0,3.2952,3.2952,3.2434,3.2952,2267200.0
2008-01-30 15:00:00,5.09,5.09,5.04,5.05,3826400.0,3.2952,3.2952,3.2628,3.2693,3826400.0
2008-01-30 15:30:00,5.05,5.07,4.99,4.99,2789600.0,3.2693,3.2822,3.2304,3.2304,2789600.0
2008-01-31 09:30:00,4.98,4.98,4.92,4.94,1622400.0,3.2239,3.2239,3.1851,3.1981,1622400.0
2008-01-31 10:00:00,4.93,4.95,4.88,4.95,1152800.0,3.1916,3.2045,3.1592,3.2045,1152800.0
2008-01-31 10:30:00,4.95,5.01,4.95,5.0,1946400.0,3.2045,3.2434,3.2045,3.2369,1946400.0
2008-01-31 11:00:00,5.0,5.06,4.99,5.06,1563200.0,3.2369,3.2757,3.2304,3.2757,1563200.0
2008-01-31 11:30:00,5.06,5.1,5.04,5.05,1222400.0,3.2757,3.3016,3.2628,3.2693,1222400.0
2008-01-31 12:00:00,5.05,5.06,4.97,5.03,2636800.0,3.2693,3.2757,3.2175,3.2563,2636800.0
2008-01-31 12:30:00,5.03,5.06,5.02,5.05,1180000.0,3.2563,3.2757,3.2498,3.2693,1180000.0
2008-01-31 13:00:00,5.05,5.08,5.04,5.06,1159200.0,3.2693,3.2887,3.2628,3.2757,1159200.0
2008-01-31 13:30:00,5.07,5.1,5.07,5.08,860000.0,3.2822,3.3016,3.2822,3.2887,860000.0
2008-01-31 14:00:00,5.08,5.1,5.07,5.08,1518400.0,3.2887,3.3016,3.2822,3.2887,1518400.0
2008-01-31 14:30:00,5.08,5.09,5.06,5.08,1526400.0,3.2887,3.2952,3.2757,3.2887,1526400.0
2008-01-31 15:00:00,5.08,5.11,5.06,5.1,2179200.0,3.2887,3.3081,3.2757,3.3016,2179200.0
2008-01-31 15:30:00,5.1,5.11,5.03,5.05,4157600.0,3.3016,3.3081,3.2563,3.2693,4157600.0
2008-02-01 09:30:00,5.03,5.05,5.0,5.03,1129600.0,3.2563,3.2693,3.2369,3.2563,1129600.0
2008-02-01 10:00:00,5.03,5.16,5.03,5.06,1823200.0,3.2563,3.3405,3.2563,3.2757,1823200.0
2008-02-01 10:30:00,5.06,5.1,5.04,5.06,789600.0,3.2757,3.3016,3.2628,3.2757,789600.0
2008-02-01 11:00:00,5.06,5.11,5.05,5.11,894400.0,3.2757,3.3081,3.2693,3.3081,894400.0
2008-02-01 11:30:00,5.11,5.15,5.1,5.13,867200.0,3.3081,3.334,3.3016,3.3211,867200.0
2008-02-01 12:00:00,5.13,5.17,5.13,5.16,1032000.0,3.3211,3.347,3.3211,3.3405,1032000.0
2008-02-01 12:30:00,5.16,5.16,5.13,5.14,571200.0,3.3405,3.3405,3.3211,3.3275,571200.0
2008-02-01 13:00:00,5.14,5.17,5.13,5.16,512800.0,3.3275,3.347,3.3211,3.3405,512800.0
2008-02-01 13:30:00,5.16,5.17,5.13,5.14,420000.0,3.3405,3.347,3.3211,3.3275,420000.0
2008-02-01 14:00:00,5.13,5.18,5.13,5.17,800800.0,3.3211,3.3534,3.3211,3.347,800800.0
2008-02-01 14:30:00,5.17,5.21,5.17,5.19,1008800.0,3.347,3.3728,3.347,3.3599,1008800.0
2008-02-01 15:00:00,5.19,5.22,5.18,5.21,1038400.0,3.3599,3.3793,3.3534,3.3728,1038400.0
2008-02-01 15:30:00,5.21,5.26,5.19,5.23,2720800.0,3.3728,3.4052,3.3599,3.3858,2720800.0
2008-02-04 09:30:00,5.24,5.25,5.12,5.12,880800.0,3.3923,3.3987,3.3146,3.3146,880800.0
2008-02-04 10:00:00,5.12,5.13,5.08,5.13,1316800.0,3.3146,3.3211,3.2887,3.3211,1316800.0
2008-02-04 10:30:00,5.12,5.15,5.11,5.13,814400.0,3.3146,3.334,3.3081,3.3211,814400.0
2008-02-04 11:00:00,5.14,5.17,5.14,5.15,944800.0,3.3275,3.347,3.3275,3.334,944800.0
2008-02-04 11:30:00,5.15,5.15,5.12,5.12,550400.0,3.334,3.334,3.3146,3.3146,550400.0
2008-02-04 12:00:00,5.12,5.15,5.12,5.13,491200.0,3.3146,3.334,3.3146,3.3211,491200.0
2008-02-04 12:30:00,5.14,5.14,5.11,5.12,504800.0,3.3275,3.3275,3.3081,3.3146,504800.0
2008-02-04 13:00:00,5.12,5.13,5.1,5.1,436000.0,3.3146,3.3211,3.3016,3.3016,436000.0
2008-02-04 13:30:00,5.1,5.14,5.1,5.13,561600.0,3.3016,3.3275,3.3016,3.3211,561600.0
2008-02-04 14:00:00,5.12,5.13,5.11,5.13,523200.0,3.3146,3.3211,3.3081,3.3211,523200.0
2008-02-04 14:30:00,5.13,5.14,5.1,5.12,668000.0,3.3211,3.3275,3.3016,3.3146,668000.0
2008-02-04 15:00:00,5.13,5.14,5.12,5.13,994400.0,3.3211,3.3275,3.3146,3.3211,994400.0
2008-02-04 15:30:00,5.13,5.15,5.12,5.13,2384000.0,3.3211,3.334,3.3146,3.3211,2384000.0
2008-02-05 09:30:00,4.99,5.07,4.91,5.06,1734400.0,3.2304,3.2822,3.1786,3.2757,1734400.0
2008-02-05 10:00:00,5.06,5.09,5.05,5.07,1335200.0,3.2757,3.2952,3.2693,3.2822,1335200.0
2008-02-05 10:30:00,5.07,5.09,5.04,5.07,644000.0,3.2822,3.2952,3.2628,3.2822,644000.0
2008-02-05 11:00:00,5.06,5.06,5.01,5.02,800000.0,3.2757,3.2757,3.2434,3.2498,800000.0
2008-02-05 11:30:00,5.02,5.05,5.02,5.04,518400.0,3.2498,3.2693,3.2498,3.2628,518400.0
2008-02-05 12:00:00,5.04,5.07,5.03,5.06,644800.0,3.2628,3.2822,3.2563,3.2757,644800.0
2008-02-05 12:30:00,5.06,5.06,5.03,5.05,445600.0,3.2757,3.2757,3.2563,3.2693,445600.0
2008-02-05 13:00:00,5.05,5.05,5.0,5.03,730400.0,3.2693,3.2693,3.2369,3.2563,730400.0
2008-02-05 13:30:00,5.03,5.04,4.99,5.0,1416800.0,3.2563,3.2628,3.2304,3.2369,1416800.0
2008-02-05 14:00:00,5.0,5.04,4.99,5.03,1506400.0,3.2369,3.2628,3.2304,3.2563,1506400.0
2008-02-05 14:30:00,5.03,5.07,5.03,5.03,1616800.0,3.2563,3.2822,3.2563,3.2563,1616800.0
2008-02-05 15:00:00,5.03,5.03,5.0,5.0,1546400.0,3.2563,3.2563,3.2369,3.2369,1546400.0
2008-02-05 15:30:00,5.0,5.02,4.98,4.98,3180000.0,3.2369,3.2498,3.2239,3.2239,3180000.0
2008-02-06 09:30:00,5.03,5.03,4.98,5.0,678400.0,3.2563,3.2563,3.2239,3.2369,678400.0
2008-02-06 10:00:00,5.0,5.06,4.97,5.0,834400.0,3.2369,3.2757,3.2175,3.2369,834400.0
2008-02-06 10:30:00,5.0,5.06,4.99,5.01,807200.0,3.2369,3.2757,3.2304,3.2434,807200.0
2008-02-06 11:00:00,5.01,5.06,5.0,5.05,1000000.0,3.2434,3.2757,3.2369,3.2693,1000000.0
2008-02-06 11:30:00,5.05,5.08,5.04,5.04,423200.0,3.2693,3.2887,3.2628,3.2628,423200.0
2008-02-06 12:00:00,5.04,5.06,5.0,5.01,331200.0,3.2628,3.2757,3.2369,3.2434,331200.0
2008-02-06 12:30:00,5.01,5.02,5.0,5.0,376800.0,3.2434,3.2498,3.2369,3.2369,376800.0
2008-02-06 13:00:00,5.01,5.04,5.0,5.02,362400.0,3.2434,3.2628,3.2369,3.2498,362400.0
2008-02-06 13:30:00,5.02,5.02,4.95,4.96,733600.0,3.2498,3.2498,3.2045,3.211,733600.0
2008-02-06 14:00:00,4.96,4.96,4.9,4.92,737600.0,3.211,3.211,3.1722,3.1851,737600.0
2008-02-06 14:30:00,4.92,4.94,4.91,4.93,466400.0,3.1851,3.1981,3.1786,3.1916,466400.0
2008-02-06 15:00:00,4.93,4.94,4.89,4.93,1079200.0,3.1916,3.1981,3.1657,3.1916,1079200.0
2008-02-06 15:30:00,4.93,4.94,4.87,4.88,1567200.0,3.1916,3.1981,3.1527,3.1592,1567200.0
2008-02-07 09:30:00,4.88,4.98,4.88,4.9,836000.0,3.1592,3.2239,3.1592,3.1722,836000.0
2008-02-07 10:00:00,4.89,5.05,4.89,5.02,1593600.0,3.1657,3.2693,3.1657,3.2498,1593600.0
2008-02-07 10:30:00,5.02,5.02,4.95,4.99,1755200.0,3.2498,3.2498,3.2045,3.2304,1755200.0
2008-02-07 11:00:00,4.99,5.0,4.95,4.97,671200.0,3.2304,3.2369,3.2045,3.2175,671200.0
2008-02-07 11:30:00,4.97,5.01,4.96,5.0,533600.0,3.2175,3.2434,3.211,3.2369,533600.0
2008-02-07 12:00:00,5.0,5.02,4.99,5.01,852000.0,3.2369,3.2498,3.2304,3.2434,852000.0
2008-02-07 12:30:00,5.01,5.04,5.01,5.04,931200.0,3.2434,3.2628,3.2434,3.2628,931200.0
2008-02-07 13:00:00,5.04,5.09,5.03,5.08,794400.0,3.2628,3.2952,3.2563,3.2887,794400.0
2008-02-07 13:30:00,5.08,5.13,5.08,5.13,2302400.0,3.2887,3.3211,3.2887,3.3211,2302400.0
2008-02-07 14:00:00,5.13,5.16,5.1,5.15,3510400.0,3.3211,3.3405,3.3016,3.334,3510400.0
2008-02-07 14:30:00,5.15,5.15,5.07,5.07,5657600.0,3.334,3.334,3.2822,3.2822,5657600.0
2008-02-07 15:00:00,5.07,5.11,5.01,5.09,1969600.0,3.2822,3.3081,3.2434,3.2952,1969600.0
2008-02-07 15:30:00,5.09,5.11,5.05,5.11,2394400.0,3.2952,3.3081,3.2693,3.3081,2394400.0
2008-02-08 09:30:00,5.1,5.17,5.07,5.14,911200.0,3.3016,3.347,3.2822,3.3275,911200.0
2008-02-08 10:00:00,5.14,5.16,5.12,5.13,1053600.0,3.3275,3.3405,3.3146,3.3211,1053600.0
2008-02-08 10:30:00,5.13,5.14,5.1,5.13,816000.0,3.3211,3.3275,3.3016,3.3211,816000.0
2008-02-08 11:00:00,5.14,5.16,5.12,5.13,759200.0,3.3275,3.3405,3.3146,3.3211,759200.0
2008-02-08 11:30:00,5.13,5.15,5.11,5.11,726400.0,3.3211,3.334,3.3081,3.3081,726400.0
2008-02-08 12:00:00,5.11,5.12,5.07,5.09,1273600.0,3.3081,3.3146,3.2822,3.2952,1273600.0
2008-02-08 12:30:00,5.08,5.09,5.04,5.07,986400.0,3.2887,3.2952,3.2628,3.2822,986400.0
2008-02-08 13:00:00,5.07,5.07,5.04,5.07,816000.0,3.2822,3.2822,3.2628,3.2822,816000.0
2008-02-08 13:30:00,5.06,5.08,5.04,5.06,800000.0,3.2757,3.2887,3.2628,3.2757,800000.0
2008-02-08 14:00:00,5.06,5.1,5.05,5.08,696000.0,3.2757,3.3016,3.2693,3.2887,696000.0
2008-02-08 14:30:00,5.08,5.09,5.06,5.07,804800.0,3.2887,3.2952,3.2757,3.2822,804800.0
2008-02-08 15:00:00,5.07,5.1,5.05,5.1,1171200.0,3.2822,3.3016,3.2693,3.3016,1171200.0
2008-02-08 15:30:00,5.1,5.14,5.08,5.11,2848800.0,3.3016,3.3275,3.2887,3.3081,2848800.0
2008-02-11 09:30:00,5.09,5.1,5.04,5.07,762400.0,3.2952,3.3016,3.2628,3.2822,762400.0
2008-02-11 10:00:00,5.07,5.1,5.06,5.08,712800.0,3.2822,3.3016,3.2757,3.2887,712800.0
2008-02-11 10:30:00,5.08,5.16,5.08,5.15,1017600.0,3.2887,3.3405,3.2887,3.334,1017600.0
2008-02-11 11:00:00,5.15,5.17,5.13,5.14,651200.0,3.334,3.347,3.3211,3.3275,651200.0
2008-02-11 11:30:00,5.14,5.16,5.12,5.16,518400.0,3.3275,3.3405,3.3146,3.3405,518400.0
2008-02-11 12:00:00,5.16,5.2,5.13,5.15,634400.0,3.3405,3.3664,3.3211,3.334,634400.0
2008-02-11 12:30:00,5.16,5.2,5.15,5.19,524000.0,3.3405,3.3664,3.334,3.3599,524000.0
2008-02-11 13:00:00,5.18,5.2,5.17,5.2,480000.0,3.3534,3.3664,3.347,3.3664,480000.0
2008-02-11 13:30:00,5.2,5.24,5.19,5.23,844000.0,3.3664,3.3923,3.3599,3.3858,844000.0
2008-02-11 14:00:00,5.23,5.25,5.21,5.21,1308800.0,3.3858,3.3987,3.3728,3.3728,1308800.0
2008-02-11 14:30:00,5.21,5.23,5.2,5.22,776800.0,3.3728,3.3858,3.3664,3.3793,776800.0
2008-02-11 15:00:00,5.22,5.25,5.21,5.24,1305600.0,3.3793,3.3987,3.3728,3.3923,1305600.0
2008-02-11 15:30:00,5.24,5.26,5.22,5.26,2320000.0,3.3923,3.4052,3.3793,3.4052,2320000.0
2008-02-12 09:30:00,5.25,5.33,5.21,5.3,1094400.0,3.3987,3.4505,3.3728,3.4311,1094400.0
2008-02-12 10:00:00,5.3,5.32,5.27,5.28,1391200.0,3.4311,3.4441,3.4117,3.4182,1391200.0
2008-02-12 10:30:00,5.28,5.31,5.25,5.25,1000800.0,3.4182,3.4376,3.3987,3.3987,1000800.0
2008-02-12 11:00:00,5.26,5.26,5.24,5.25,844800.0,3.4052,3.4052,3.3923,3.3987,844800.0
2008-02-12 11:30:00,5.25,5.29,5.25,5.29,684000.0,3.3987,3.4246,3.3987,3.4246,684000.0
2008-02-12 12:00:00,5.28,5.29,5.27,5.29,487200.0,3.4182,3.4246,3.4117,3.4246,487200.0
2008-02-12 12:30:00,5.29,5.29,5.27,5.28,648000.0,3.4246,3.4246,3.4117,3.4182,648000.0
2008-02-12 13:00:00,5.28,5.3,5.27,5.29,587200.0,3.4182,3.4311,3.4117,3.4246,587200.0
2008-02-12 13:30:00,5.29,5.3,5.27,5.3,400000.0,3.4246,3.4311,3.4117,3.4311,400000.0
2008-02-12 14:00:00,5.3,5.3,5.26,5.26,877600.0,3.4311,3.4311,3.4052,3.4052,877600.0
2008-02-12 14:30:00,5.26,5.28,5.25,5.27,1028800.0,3.4052,3.4182,3.3987,3.4117,1028800.0
2008-02-12 15:00:00,5.27,5.27,5.18,5.2,1107200.0,3.4117,3.4117,3.3534,3.3664,1107200.0
2008-02-12 15:30:00,5.2,5.21,5.16,5.2,1358400.0,3.3664,3.3728,3.3405,3.3664,1358400.0
2008-02-13 09:30:00,5.26,5.31,5.19,5.24,800000.0,3.4052,3.4376,3.3599,3.3923,800000.0
2008-02-13 10:00:00,5.25,5.26,5.18,5.2,753600.0,3.3987,3.4052,3.3534,3.3664,753600.0
2008-02-13 10:30:00,5.2,5.2,5.14,5.16,997600.0,3.3664,3.3664,3.3275,3.3405,997600.0
2008-02-13 11:00:00,5.16,5.24,5.16,5.24,662400.0,3.3405,3.3923,3.3405,3.3923,662400.0
2008-02-13 11:30:00,5.24,5.25,5.21,5.23,480800.0,3.3923,3.3987,3.3728,3.3858,480800.0
2008-02-13 12:00:00,5.23,5.25,5.22,5.25,730400.0,3.3858,3.3987,3.3793,3.3987,730400.0
2008-02-13 12:30:00,5.25,5.27,5.25,5.26,368000.0,3.3987,3.4117,3.3987,3.4052,368000.0
2008-02-13 13:00:00,5.26,5.3,5.25,5.29,679200.0,3.4052,3.4311,3.3987,3.4246,679200.0
2008-02-13 13:30:00,5.29,5.34,5.29,5.3,1458400.0,3.4246,3.457,3.4246,3.4311,1458400.0
2008-02-13 14:00:00,5.3,5.34,5.29,5.33,1804800.0,3.4311,3.457,3.4246,3.4505,1804800.0
2008-02-13 14:30:00,5.33,5.36,5.33,5.35,913600.0,3.4505,3.47,3.4505,3.4635,913600.0
2008-02-13 15:00:00,5.35,5.39,5.34,5.39,1916800.0,3.4635,3.4894,3.457,3.4894,1916800.0
2008-02-13 15:30:00,5.39,5.42,5.37,5.39,4320800.0,3.4894,3.5088,3.4764,3.4894,4320800.0
2008-02-14 09:30:00,5.41,5.41,5.3,5.36,1948000.0,3.5023,3.5023,3.4311,3.47,1948000.0
2008-02-14 10:00:00,5.36,5.36,5.3,5.32,966400.0,3.47,3.47,3.4311,3.4441,966400.0
2008-02-14 10:30:00,5.32,5.34,5.3,5.31,700800.0,3.4441,3.457,3.4311,3.4376,700800.0
2008-02-14 11:00:00,5.31,5.32,5.26,5.27,709600.0,3.4376,3.4441,3.4052,3.4117,709600.0
2008-02-14 11:30:00,5.27,5.28,5.25,5.28,559200.0,3.4117,3.4182,3.3987,3.4182,559200.0
2008-02-14 12:00:00,5.28,5.28,5.25,5.26,787200.0,3.4182,3.4182,3.3987,3.4052,787200.0
2008-02-14 12:30:00,5.26,5.27,5.24,5.24,453600.0,3.4052,3.4117,3.3923,3.3923,453600.0
2008-02-14 13:00:00,5.25,5.26,5.23,5.24,693600.0,3.3987,3.4052,3.3858,3.3923,693600.0
2008-02-14 13:30:00,5.25,5.26,5.24,5.25,413600.0,3.3987,3.4052,3.3923,3.3987,413600.0
2008-02-14 14:00:00,5.25,5.26,5.22,5.23,480000.0,3.3987,3.4052,3.3793,3.3858,480000.0
2008-02-14 14:30:00,5.23,5.24,5.18,5.22,596000.0,3.3858,3.3923,3.3534,3.3793,596000.0
2008-02-14 15:00:00,5.22,5.25,5.21,5.24,581600.0,3.3793,3.3987,3.3728,3.3923,581600.0
2008-02-14 15:30:00,5.24,5.25,5.21,5.22,1025600.0,3.3923,3.3987,3.3728,3.3793,1025600.0
2008-02-15 09:30:00,5.18,5.21,5.13,5.16,1423200.0,3.3534,3.3728,3.3211,3.3405,1423200.0
2008-02-15 10:00:00,5.15,5.19,5.14,5.16,684000.0,3.334,3.3599,3.3275,3.3405,684000.0
2008-02-15 10:30:00,5.16,5.19,5.12,5.12,413600.0,3.3405,3.3599,3.3146,3.3146,413600.0
2008-02-15 11:00:00,5.12,5.16,5.1,5.15,344800.0,3.3146,3.3405,3.3016,3.334,344800.0
2008-02-15 11:30:00,5.15,5.15,5.12,5.12,380800.0,3.334,3.334,3.3146,3.3146,380800.0
2008-02-15 12:00:00,5.13,5.15,5.1,5.1,340000.0,3.3211,3.334,3.3016,3.3016,340000.0
2008-02-15 12:30:00,5.1,5.12,5.1,5.11,350400.0,3.3016,3.3146,3.3016,3.3081,350400.0
2008-02-15 13:00:00,5.1,5.11,5.09,5.1,592000.0,3.3016,3.3081,3.2952,3.3016,592000.0
2008-02-15 13:30:00,5.09,5.11,5.08,5.11,534400.0,3.2952,3.3081,3.2887,3.3081,534400.0
2008-02-15 14:00:00,5.1,5.11,5.09,5.1,537600.0,3.3016,3.3081,3.2952,3.3016,537600.0
2008-02-15 14:30:00,5.1,5.11,5.09,5.1,498400.0,3.3016,3.3081,3.2952,3.3016,498400.0
2008-02-15 15:00:00,5.1,5.12,5.09,5.11,784800.0,3.3016,3.3146,3.2952,3.3081,784800.0
2008-02-15 15:30:00,5.11,5.14,5.1,5.14,1540800.0,3.3081,3.3275,3.3016,3.3275,1540800.0
2008-02-19 09:30:00,5.21,5.26,5.15,5.19,426400.0,3.3728,3.4052,3.334,3.3599,426400.0
2008-02-19 10:00:00,5.19,5.21,5.18,5.19,383200.0,3.3599,3.3728,3.3534,3.3599,383200.0
2008-02-19 10:30:00,5.19,5.21,5.16,5.2,446400.0,3.3599,3.3728,3.3405,3.3664,446400.0
2008-02-19 11:00:00,5.2,5.21,5.17,5.19,584800.0,3.3664,3.3728,3.347,3.3599,584800.0
2008-02-19 11:30:00,5.19,5.2,5.19,5.2,234400.0,3.3599,3.3664,3.3599,3.3664,234400.0
2008-02-19 12:00:00,5.2,5.21,5.19,5.21,399200.0,3.3664,3.3728,3.3599,3.3728,399200.0
2008-02-19 12:30:00,5.21,5.21,5.18,5.19,319200.0,3.3728,3.3728,3.3534,3.3599,319200.0
2008-02-19 13:00:00,5.2,5.26,5.2,5.26,479200.0,3.3664,3.4052,3.3664,3.4052,479200.0
2008-02-19 13:30:00,5.26,5.26,5.21,5.21,427200.0,3.4052,3.4052,3.3728,3.3728,427200.0
2008-02-19 14:00:00,5.21,5.23,5.2,5.21,339200.0,3.3728,3.3858,3.3664,3.3728,339200.0
2008-02-19 14:30:00,5.21,5.21,5.13,5.13,596000.0,3.3728,3.3728,3.3211,3.3211,596000.0
2008-02-19 15:00:00,5.13,5.17,5.12,5.16,987200.0,3.3211,3.347,3.3146,3.3405,987200.0
2008-02-19 15:30:00,5.16,5.19,5.15,5.16,1152000.0,3.3405,3.3599,3.334,3.3405,1152000.0
2008-02-20 09:30:00,5.17,5.23,5.14,5.18,856000.0,3.347,3.3858,3.3275,3.3534,856000.0
2008-02-20 10:00:00,5.18,5.23,5.17,5.2,756000.0,3.3534,3.3858,3.347,3.3664,756000.0
2008-02-20 10:30:00,5.2,5.2,5.15,5.16,739200.0,3.3664,3.3664,3.334,3.3405,739200.0
2008-02-20 11:00:00,5.16,5.17,5.15,5.17,493600.0,3.3405,3.347,3.334,3.347,493600.0
2008-02-20 11:30:00,5.16,5.18,5.16,5.17,403200.0,3.3405,3.3534,3.3405,3.347,403200.0
2008-02-20 12:00:00,5.17,5.24,5.16,5.22,968800.0,3.347,3.3923,3.3405,3.3793,968800.0
2008-02-20 12:30:00,5.23,5.23,5.2,5.2,367200.0,3.3858,3.3858,3.3664,3.3664,367200.0
2008-02-20 13:00:00,5.2,5.25,5.2,5.23,985600.0,3.3664,3.3987,3.3664,3.3858,985600.0
2008-02-20 13:30:00,5.23,5.29,5.22,5.27,788000.0,3.3858,3.4246,3.3793,3.4117,788000.0
2008-02-20 14:00:00,5.27,5.29,5.26,5.28,1680000.0,3.4117,3.4246,3.4052,3.4182,1680000.0
2008-02-20 14:30:00,5.28,5.34,5.27,5.34,1399200.0,3.4182,3.457,3.4117,3.457,1399200.0
2008-02-20 15:00:00,5.33,5.34,5.28,5.28,1208800.0,3.4505,3.457,3.4182,3.4182,1208800.0
2008-02-20 15:30:00,5.28,5.36,5.27,5.36,3397600.0,3.4182,3.47,3.4117,3.47,3397600.0
2008-02-21 09:30:00,5.41,5.41,5.25,5.35,898400.0,3.5235,3.5235,3.4193,3.4844,898400.0
2008-02-21 10:00:00,5.34,5.35,5.24,5.27,2621600.0,3.4779,3.4844,3.4128,3.4323,2621600.0
2008-02-21 10:30:00,5.27,5.28,5.23,5.23,1373600.0,3.4323,3.4388,3.4062,3.4062,1373600.0
2008-02-21 11:00:00,5.23,5.25,5.2,5.23,1232800.0,3.4062,3.4193,3.3867,3.4062,1232800.0
2008-02-21 11:30:00,5.23,5.28,5.23,5.25,874400.0,3.4062,3.4388,3.4062,3.4193,874400.0
2008-02-21 12:00:00,5.25,5.25,5.21,5.22,896000.0,3.4193,3.4193,3.3932,3.3997,896000.0
2008-02-21 12:30:00,5.22,5.24,5.2,5.24,853600.0,3.3997,3.4128,3.3867,3.4128,853600.0
2008-02-21 13:00:00,5.24,5.24,5.2,5.23,734400.0,3.4128,3.4128,3.3867,3.4062,734400.0
2008-02-21 13:30:00,5.23,5.23,5.18,5.2,685600.0,3.4062,3.4062,3.3737,3.3867,685600.0
2008-02-21 14:00:00,5.2,5.21,5.18,5.21,688000.0,3.3867,3.3932,3.3737,3.3932,688000.0
2008-02-21 14:30:00,5.21,5.22,5.19,5.2,1130400.0,3.3932,3.3997,3.3802,3.3867,1130400.0
2008-02-21 15:00:00,5.2,5.21,5.17,5.2,1452800.0,3.3867,3.3932,3.3672,3.3867,1452800.0
2008-02-21 15:30:00,5.19,5.2,5.16,5.18,1939200.0,3.3802,3.3867,3.3607,3.3737,1939200.0
2008-02-22 09:30:00,5.23,5.23,5.15,5.18,436800.0,3.4062,3.4062,3.3541,3.3737,436800.0
2008-02-22 10:00:00,5.18,5.18,5.14,5.17,914400.0,3.3737,3.3737,3.3476,3.3672,914400.0
2008-02-22 10:30:00,5.17,5.18,5.11,5.13,1177600.0,3.3672,3.3737,3.3281,3.3411,1177600.0
2008-02-22 11:00:00,5.13,5.16,5.13,5.15,819200.0,3.3411,3.3607,3.3411,3.3541,819200.0
2008-02-22 11:30:00,5.15,5.15,5.12,5.15,584800.0,3.3541,3.3541,3.3346,3.3541,584800.0
2008-02-22 12:00:00,5.14,5.15,5.11,5.11,324000.0,3.3476,3.3541,3.3281,3.3281,324000.0
2008-02-22 12:30:00,5.11,5.14,5.1,5.14,328000.0,3.3281,3.3476,3.3216,3.3476,328000.0
2008-02-22 13:00:00,5.14,5.16,5.13,5.13,464800.0,3.3476,3.3607,3.3411,3.3411,464800.0
2008-02-22 13:30:00,5.13,5.16,5.11,5.15,564000.0,3.3411,3.3607,3.3281,3.3541,564000.0
2008-02-22 14:00:00,5.14,5.15,5.12,5.14,427200.0,3.3476,3.3541,3.3346,3.3476,427200.0
2008-02-22 14:30:00,5.14,5.16,5.13,5.14,466400.0,3.3476,3.3607,3.3411,3.3476,466400.0
2008-02-22 15:00:00,5.14,5.16,5.11,5.15,723200.0,3.3476,3.3607,3.3281,3.3541,723200.0
2008-02-22 15:30:00,5.15,5.25,5.15,5.24,1644000.0,3.3541,3.4193,3.3541,3.4128,1644000.0
2008-02-25 09:30:00,5.25,5.3,5.16,5.2,652800.0,3.4193,3.4518,3.3607,3.3867,652800.0
2008-02-25 10:00:00,5.2,5.28,5.19,5.28,1018400.0,3.3867,3.4388,3.3802,3.4388,1018400.0
2008-02-25 10:30:00,5.28,5.29,5.25,5.28,665600.0,3.4388,3.4453,3.4193,3.4388,665600.0
2008-02-25 11:00:00,5.27,5.3,5.26,5.29,621600.0,3.4323,3.4518,3.4258,3.4453,621600.0
2008-02-25 11:30:00,5.29,5.29,5.25,5.26,428000.0,3.4453,3.4453,3.4193,3.4258,428000.0
2008-02-25 12:00:00,5.26,5.27,5.25,5.26,350400.0,3.4258,3.4323,3.4193,3.4258,350400.0
2008-02-25 12:30:00,5.26,5.29,5.25,5.29,407200.0,3.4258,3.4453,3.4193,3.4453,407200.0
2008-02-25 13:00:00,5.29,5.29,5.26,5.26,615200.0,3.4453,3.4453,3.4258,3.4258,615200.0
2008-02-25 13:30:00,5.26,5.28,5.24,5.28,492800.0,3.4258,3.4388,3.4128,3.4388,492800.0
2008-02-25 14:00:00,5.28,5.36,5.27,5.35,844800.0,3.4388,3.4909,3.4323,3.4844,844800.0
2008-02-25 14:30:00,5.35,5.36,5.29,5.32,1408000.0,3.4844,3.4909,3.4453,3.4649,1408000.0
2008-02-25 15:00:00,5.32,5.34,5.29,5.34,687200.0,3.4649,3.4779,3.4453,3.4779,687200.0
2008-02-25 15:30:00,5.34,5.38,5.33,5.35,1191200.0,3.4779,3.5039,3.4714,3.4844,1191200.0
2008-02-26 09:30:00,5.38,5.43,5.34,5.39,1187200.0,3.5039,3.5365,3.4779,3.5105,1187200.0
2008-02-26 10:00:00,5.39,5.4,5.35,5.36,879200.0,3.5105,3.517,3.4844,3.4909,879200.0
2008-02-26 10:30:00,5.35,5.43,5.35,5.41,748800.0,3.4844,3.5365,3.4844,3.5235,748800.0
2008-02-26 11:00:00,5.4,5.43,5.4,5.42,377600.0,3.517,3.5365,3.517,3.53,377600.0
2008-02-26 11:30:00,5.42,5.44,5.42,5.44,453600.0,3.53,3.543,3.53,3.543,453600.0
2008-02-26 12:00:00,5.44,5.47,5.43,5.47,612800.0,3.543,3.5626,3.5365,3.5626,612800.0
2008-02-26 12:30:00,5.47,5.47,5.41,5.46,1190400.0,3.5626,3.5626,3.5235,3.556,1190400.0
2008-02-26 13:00:00,5.46,5.48,5.44,5.44,705600.0,3.556,3.5691,3.543,3.543,705600.0
2008-02-26 13:30:00,5.44,5.46,5.44,5.45,421600.0,3.543,3.556,3.543,3.5495,421600.0
2008-02-26 14:00:00,5.45,5.47,5.44,5.46,492000.0,3.5495,3.5626,3.543,3.556,492000.0
2008-02-26 14:30:00,5.46,5.5,5.46,5.48,821600.0,3.556,3.5821,3.556,3.5691,821600.0
2008-02-26 15:00:00,5.48,5.48,5.41,5.44,935200.0,3.5691,3.5691,3.5235,3.543,935200.0
2008-02-26 15:30:00,5.44,5.47,5.42,5.45,1136000.0,3.543,3.5626,3.53,3.5495,1136000.0
2008-02-27 09:30:00,5.41,5.44,5.39,5.41,707200.0,3.5235,3.543,3.5105,3.5235,707200.0
2008-02-27 10:00:00,5.41,5.42,5.36,5.36,919200.0,3.5235,3.53,3.4909,3.4909,919200.0
2008-02-27 10:30:00,5.36,5.46,5.36,5.45,782400.0,3.4909,3.556,3.4909,3.5495,782400.0
2008-02-27 11:00:00,5.45,5.45,5.41,5.42,435200.0,3.5495,3.5495,3.5235,3.53,435200.0
2008-02-27 11:30:00,5.42,5.44,5.41,5.43,505600.0,3.53,3.543,3.5235,3.5365,505600.0
2008-02-27 12:00:00,5.43,5.43,5.39,5.4,307200.0,3.5365,3.5365,3.5105,3.517,307200.0
2008-02-27 12:30:00,5.4,5.43,5.38,5.42,558400.0,3.517,3.5365,3.5039,3.53,558400.0
2008-02-27 13:00:00,5.42,5.42,5.39,5.4,296800.0,3.53,3.53,3.5105,3.517,296800.0
2008-02-27 13:30:00,5.41,5.41,5.37,5.39,478400.0,3.5235,3.5235,3.4974,3.5105,478400.0
2008-02-27 14:00:00,5.39,5.39,5.34,5.35,761600.0,3.5105,3.5105,3.4779,3.4844,761600.0
2008-02-27 14:30:00,5.35,5.41,5.35,5.41,611200.0,3.4844,3.5235,3.4844,3.5235,611200.0
2008-02-27 15:00:00,5.42,5.45,5.4,5.44,686400.0,3.53,3.5495,3.517,3.543,686400.0
2008-02-27 15:30:00,5.44,5.44,5.4,5.42,1208000.0,3.543,3.543,3.517,3.53,1208000.0
2008-02-28 09:30:00,5.44,5.47,5.28,5.3,1416800.0,3.543,3.5626,3.4388,3.4518,1416800.0
2008-02-28 10:00:00,5.3,5.32,5.29,5.32,1307200.0,3.4518,3.4649,3.4453,3.4649,1307200.0
2008-02-28 10:30:00,5.32,5.32,5.28,5.3,697600.0,3.4649,3.4649,3.4388,3.4518,697600.0
2008-02-28 11:00:00,5.3,5.3,5.25,5.25,985600.0,3.4518,3.4518,3.4193,3.4193,985600.0
2008-02-28 11:30:00,5.24,5.25,5.21,5.24,672000.0,3.4128,3.4193,3.3932,3.4128,672000.0
2008-02-28 12:00:00,5.23,5.26,5.23,5.25,804800.0,3.4062,3.4258,3.4062,3.4193,804800.0
2008-02-28 12:30:00,5.25,5.26,5.23,5.23,341600.0,3.4193,3.4258,3.4062,3.4062,341600.0
2008-02-28 13:00:00,5.23,5.28,5.22,5.24,386400.0,3.4062,3.4388,3.3997,3.4128,386400.0
2008-02-28 13:30:00,5.24,5.27,5.24,5.27,677600.0,3.4128,3.4323,3.4128,3.4323,677600.0
2008-02-28 14:00:00,5.27,5.32,5.26,5.31,982400.0,3.4323,3.4649,3.4258,3.4584,982400.0
2008-02-28 14:30:00,5.31,5.35,5.3,5.34,1125600.0,3.4584,3.4844,3.4518,3.4779,1125600.0
2008-02-28 15:00:00,5.34,5.34,5.28,5.29,775200.0,3.4779,3.4779,3.4388,3.4453,775200.0
2008-02-28 15:30:00,5.29,5.31,5.28,5.29,1060000.0,3.4453,3.4584,3.4388,3.4453,1060000.0
2008-02-29 09:30:00,5.24,5.31,5.11,5.12,1471200.0,3.4128,3.4584,3.3281,3.3346,1471200.0
2008-02-29 10:00:00,5.12,5.17,5.11,5.12,1180000.0,3.3346,3.3672,3.3281,3.3346,1180000.0
2008-02-29 10:30:00,5.13,5.13,5.1,5.11,388000.0,3.3411,3.3411,3.3216,3.3281,388000.0
2008-02-29 11:00:00,5.11,5.13,5.09,5.12,461600.0,3.3281,3.3411,3.3151,3.3346,461600.0
2008-02-29 11:30:00,5.12,5.13,5.11,5.12,790400.0,3.3346,3.3411,3.3281,3.3346,790400.0
2008-02-29 12:00:00,5.12,5.13,5.1,5.12,793600.0,3.3346,3.3411,3.3216,3.3346,793600.0
2008-02-29 12:30:00,5.12,5.14,5.1,5.13,452800.0,3.3346,3.3476,3.3216,3.3411,452800.0
2008-02-29 13:00:00,5.13,5.15,5.12,5.13,757600.0,3.3411,3.3541,3.3346,3.3411,757600.0
2008-02-29 13:30:00,5.12,5.13,5.07,5.07,1181600.0,3.3346,3.3411,3.302,3.302,1181600.0
2008-02-29 14:00:00,5.07,5.08,5.06,5.08,873600.0,3.302,3.3086,3.2955,3.3086,873600.0
2008-02-29 14:30:00,5.08,5.1,5.06,5.08,1032800.0,3.3086,3.3216,3.2955,3.3086,1032800.0
2008-02-29 15:00:00,5.08,5.1,5.07,5.1,1384800.0,3.3086,3.3216,3.302,3.3216,1384800.0
2008-02-29 15:30:00,5.1,5.1,5.07,5.09,3469600.0,3.3216,3.3216,3.302,3.3151,3469600.0
2008-03-03 09:30:00,5.07,5.08,4.99,5.01,1245600.0,3.302,3.3086,3.2499,3.263,1245600.0
2008-03-03 10:00:00,5.02,5.1,5.01,5.09,1016800.0,3.2695,3.3216,3.263,3.3151,1016800.0
2008-03-03 10:30:00,5.09,5.1,5.06,5.06,528800.0,3.3151,3.3216,3.2955,3.2955,528800.0
2008-03-03 11:00:00,5.06,5.08,5.04,5.06,564000.0,3.2955,3.3086,3.2825,3.2955,564000.0
2008-03-03 11:30:00,5.06,5.08,5.04,5.07,1433600.0,3.2955,3.3086,3.2825,3.302,1433600.0
2008-03-03 12:00:00,5.08,5.13,5.06,5.12,632000.0,3.3086,3.3411,3.2955,3.3346,632000.0
2008-03-03 12:30:00,5.12,5.13,5.1,5.12,520000.0,3.3346,3.3411,3.3216,3.3346,520000.0
2008-03-03 13:00:00,5.12,5.13,5.11,5.12,408800.0,3.3346,3.3411,3.3281,3.3346,408800.0
2008-03-03 13:30:00,5.12,5.14,5.1,5.11,707200.0,3.3346,3.3476,3.3216,3.3281,707200.0
2008-03-03 14:00:00,5.1,5.11,5.07,5.08,704000.0,3.3216,3.3281,3.302,3.3086,704000.0
2008-03-03 14:30:00,5.07,5.09,5.03,5.05,1140800.0,3.302,3.3151,3.276,3.289,1140800.0
2008-03-03 15:00:00,5.05,5.09,5.05,5.06,1031200.0,3.289,3.3151,3.289,3.2955,1031200.0
2008-03-03 15:30:00,5.06,5.11,5.06,5.09,1929600.0,3.2955,3.3281,3.2955,3.3151,1929600.0
2008-03-04 09:30:00,5.05,5.08,5.0,5.06,944000.0,3.289,3.3086,3.2565,3.2955,944000.0
2008-03-04 10:00:00,5.06,5.06,5.0,5.04,1114400.0,3.2955,3.2955,3.2565,3.2825,1114400.0
2008-03-04 10:30:00,5.04,5.04,5.01,5.01,412800.0,3.2825,3.2825,3.263,3.263,412800.0
2008-03-04 11:00:00,5.01,5.04,4.99,5.04,725600.0,3.263,3.2825,3.2499,3.2825,725600.0
2008-03-04 11:30:00,5.04,5.04,4.99,5.0,447200.0,3.2825,3.2825,3.2499,3.2565,447200.0
2008-03-04 12:00:00,5.0,5.03,5.0,5.01,530400.0,3.2565,3.276,3.2565,3.263,530400.0
2008-03-04 12:30:00,5.01,5.02,5.0,5.01,694400.0,3.263,3.2695,3.2565,3.263,694400.0
2008-03-04 13:00:00,5.01,5.02,5.0,5.01,1882400.0,3.263,3.2695,3.2565,3.263,1882400.0
2008-03-04 13:30:00,5.01,5.05,4.99,5.02,1936000.0,3.263,3.289,3.2499,3.2695,1936000.0
2008-03-04 14:00:00,5.01,5.05,5.0,5.03,1472000.0,3.263,3.289,3.2565,3.276,1472000.0
2008-03-04 14:30:00,5.02,5.06,5.01,5.04,1504000.0,3.2695,3.2955,3.263,3.2825,1504000.0
2008-03-04 15:00:00,5.03,5.13,5.03,5.05,2985600.0,3.276,3.3411,3.276,3.289,2985600.0
2008-03-04 15:30:00,5.05,5.07,5.04,5.06,3656000.0,3.289,3.302,3.2825,3.2955,3656000.0
2008-03-05 09:30:00,5.06,5.19,5.02,5.17,1703200.0,3.2955,3.3802,3.2695,3.3672,1703200.0
2008-03-05 10:00:00,5.17,5.21,5.16,5.2,1364000.0,3.3672,3.3932,3.3607,3.3867,1364000.0
2008-03-05 10:30:00,5.2,5.24,5.18,5.22,1208800.0,3.3867,3.4128,3.3737,3.3997,1208800.0
2008-03-05 11:00:00,5.22,5.26,5.22,5.23,1073600.0,3.3997,3.4258,3.3997,3.4062,1073600.0
2008-03-05 11:30:00,5.23,5.25,5.21,5.23,604800.0,3.4062,3.4193,3.3932,3.4062,604800.0
2008-03-05 12:00:00,5.24,5.28,5.19,5.19,1627200.0,3.4128,3.4388,3.3802,3.3802,1627200.0
2008-03-05 12:30:00,5.19,5.21,5.17,5.2,1183200.0,3.3802,3.3932,3.3672,3.3867,1183200.0
2008-03-05 13:00:00,5.2,5.22,5.15,5.18,1324800.0,3.3867,3.3997,3.3541,3.3737,1324800.0
2008-03-05 13:30:00,5.17,5.17,5.12,5.15,1160000.0,3.3672,3.3672,3.3346,3.3541,1160000.0
2008-03-05 14:00:00,5.15,5.16,5.13,5.15,1244800.0,3.3541,3.3607,3.3411,3.3541,1244800.0
2008-03-05 14:30:00,5.15,5.17,5.12,5.15,1236000.0,3.3541,3.3672,3.3346,3.3541,1236000.0
2008-03-05 15:00:00,5.15,5.15,5.12,5.14,1579200.0,3.3541,3.3541,3.3346,3.3476,1579200.0
2008-03-05 15:30:00,5.14,5.16,5.14,5.15,2468000.0,3.3476,3.3607,3.3476,3.3541,2468000.0
2008-03-06 09:30:00,5.15,5.15,5.07,5.08,734400.0,3.3541,3.3541,3.302,3.3086,734400.0
2008-03-06 10:00:00,5.07,5.1,5.05,5.08,841600.0,3.302,3.3216,3.289,3.3086,841600.0
2008-03-06 10:30:00,5.08,5.09,5.05,5.07,1835200.0,3.3086,3.3151,3.289,3.302,1835200.0
2008-03-06 11:00:00,5.07,5.08,5.02,5.02,792800.0,3.302,3.3086,3.2695,3.2695,792800.0
2008-03-06 11:30:00,5.02,5.03,5.01,5.02,697600.0,3.2695,3.276,3.263,3.2695,697600.0
2008-03-06 12:00:00,5.03,5.03,4.97,4.98,732000.0,3.276,3.276,3.2369,3.2434,732000.0
2008-03-06 12:30:00,4.98,4.99,4.95,4.95,838400.0,3.2434,3.2499,3.2239,3.2239,838400.0
2008-03-06 13:00:00,4.95,4.98,4.93,4.94,1063200.0,3.2239,3.2434,3.2109,3.2174,1063200.0
2008-03-06 13:30:00,4.93,4.97,4.92,4.95,572000.0,3.2109,3.2369,3.2043,3.2239,572000.0
2008-03-06 14:00:00,4.95,4.97,4.93,4.93,553600.0,3.2239,3.2369,3.2109,3.2109,553600.0
2008-03-06 14:30:00,4.93,4.97,4.92,4.95,807200.0,3.2109,3.2369,3.2043,3.2239,807200.0
2008-03-06 15:00:00,4.95,4.96,4.91,4.96,1324000.0,3.2239,3.2304,3.1978,3.2304,1324000.0
2008-03-06 15:30:00,4.96,4.96,4.9,4.91,1936800.0,3.2304,3.2304,3.1913,3.1978,1936800.0
2008-03-07 09:30:00,4.87,5.03,4.86,5.01,925600.0,3.1718,3.276,3.1653,3.263,925600.0
2008-03-07 10:00:00,5.01,5.02,4.95,4.97,727200.0,3.263,3.2695,3.2239,3.2369,727200.0
2008-03-07 10:30:00,4.97,5.03,4.97,5.0,781600.0,3.2369,3.276,3.2369,3.2565,781600.0
2008-03-07 11:00:00,5.0,5.0,4.94,4.94,579200.0,3.2565,3.2565,3.2174,3.2174,579200.0
2008-03-07 11:30:00,4.94,4.96,4.91,4.91,1083200.0,3.2174,3.2304,3.1978,3.1978,1083200.0
2008-03-07 12:00:00,4.91,4.92,4.89,4.91,371200.0,3.1978,3.2043,3.1848,3.1978,371200.0
2008-03-07 12:30:00,4.92,4.94,4.9,4.94,528800.0,3.2043,3.2174,3.1913,3.2174,528800.0
2008-03-07 13:00:00,4.94,4.94,4.9,4.93,450400.0,3.2174,3.2174,3.1913,3.2109,450400.0
2008-03-07 13:30:00,4.93,4.93,4.88,4.88,552800.0,3.2109,3.2109,3.1783,3.1783,552800.0
2008-03-07 14:00:00,4.88,4.9,4.85,4.88,834400.0,3.1783,3.1913,3.1588,3.1783,834400.0
2008-03-07 14:30:00,4.88,4.91,4.85,4.91,565600.0,3.1783,3.1978,3.1588,3.1978,565600.0
2008-03-07 15:00:00,4.91,4.95,4.88,4.91,1403200.0,3.1978,3.2239,3.1783,3.1978,1403200.0
2008-03-07 15:30:00,4.91,4.93,4.88,4.91,1368000.0,3.1978,3.2109,3.1783,3.1978,1368000.0
2008-03-10 09:30:00,4.9,4.9,4.82,4.83,576800.0,3.1913,3.1913,3.1392,3.1457,576800.0
2008-03-10 10:00:00,4.83,4.84,4.8,4.82,723200.0,3.1457,3.1522,3.1262,3.1392,723200.0
2008-03-10 10:30:00,4.82,4.85,4.82,4.85,1127200.0,3.1392,3.1588,3.1392,3.1588,1127200.0
2008-03-10 11:00:00,4.84,4.86,4.79,4.79,1105600.0,3.1522,3.1653,3.1197,3.1197,1105600.0
2008-03-10 11:30:00,4.79,4.79,4.75,4.77,728000.0,3.1197,3.1197,3.0936,3.1067,728000.0
2008-03-10 12:00:00,4.77,4.8,4.75,4.79,1256000.0,3.1067,3.1262,3.0936,3.1197,1256000.0
2008-03-10 12:30:00,4.79,4.82,4.78,4.79,1028800.0,3.1197,3.1392,3.1132,3.1197,1028800.0
2008-03-10 13:00:00,4.79,4.8,4.76,4.76,415200.0,3.1197,3.1262,3.1001,3.1001,415200.0
2008-03-10 13:30:00,4.75,4.76,4.74,4.75,777600.0,3.0936,3.1001,3.0871,3.0936,777600.0
2008-03-10 14:00:00,4.75,4.76,4.72,4.73,1236000.0,3.0936,3.1001,3.0741,3.0806,1236000.0
2008-03-10 14:30:00,4.74,4.76,4.7,4.72,853600.0,3.0871,3.1001,3.0611,3.0741,853600.0
2008-03-10 15:00:00,4.72,4.75,4.71,4.73,1482400.0,3.0741,3.0936,3.0676,3.0806,1482400.0
2008-03-10 15:30:00,4.73,4.74,4.71,4.71,2621600.0,3.0806,3.0871,3.0676,3.0676,2621600.0
2008-03-11 09:30:00,4.77,4.92,4.73,4.84,965600.0,3.1067,3.2043,3.0806,3.1522,965600.0
2008-03-11 10:00:00,4.83,4.85,4.8,4.8,1539200.0,3.1457,3.1588,3.1262,3.1262,1539200.0
2008-03-11 10:30:00,4.8,4.83,4.78,4.82,1147200.0,3.1262,3.1457,3.1132,3.1392,1147200.0
2008-03-11 11:00:00,4.82,4.83,4.8,4.82,669600.0,3.1392,3.1457,3.1262,3.1392,669600.0
2008-03-11 11:30:00,4.82,4.83,4.75,4.76,863200.0,3.1392,3.1457,3.0936,3.1001,863200.0
2008-03-11 12:00:00,4.76,4.79,4.74,4.78,1322400.0,3.1001,3.1197,3.0871,3.1132,1322400.0
2008-03-11 12:30:00,4.77,4.78,4.72,4.74,1756000.0,3.1067,3.1132,3.0741,3.0871,1756000.0
2008-03-11 13:00:00,4.74,4.78,4.72,4.78,1060800.0,3.0871,3.1132,3.0741,3.1132,1060800.0
2008-03-11 13:30:00,4.78,4.8,4.76,4.8,1644800.0,3.1132,3.1262,3.1001,3.1262,1644800.0
2008-03-11 14:00:00,4.8,4.81,4.79,4.81,1044000.0,3.1262,3.1327,3.1197,3.1327,1044000.0
2008-03-11 14:30:00,4.81,4.88,4.8,4.87,1677600.0,3.1327,3.1783,3.1262,3.1718,1677600.0
2008-03-11 15:00:00,4.87,4.89,4.84,4.89,1332000.0,3.1718,3.1848,3.1522,3.1848,1332000.0
2008-03-11 15:30:00,4.89,4.93,4.87,4.93,2306400.0,3.1848,3.2109,3.1718,3.2109,2306400.0
2008-03-12 09:30:00,4.93,4.99,4.92,4.97,827200.0,3.2109,3.2499,3.2043,3.2369,827200.0
2008-03-12 10:00:00,4.97,4.98,4.93,4.94,913600.0,3.2369,3.2434,3.2109,3.2174,913600.0
2008-03-12 10:30:00,4.94,5.01,4.93,5.01,892800.0,3.2174,3.263,3.2109,3.263,892800.0
2008-03-12 11:00:00,5.01,5.1,5.01,5.07,1004800.0,3.263,3.3216,3.263,3.302,1004800.0
2008-03-12 11:30:00,5.07,5.09,5.05,5.06,623200.0,3.302,3.3151,3.289,3.2955,623200.0
2008-03-12 12:00:00,5.06,5.08,5.04,5.06,1087200.0,3.2955,3.3086,3.2825,3.2955,1087200.0
2008-03-12 12:30:00,5.06,5.09,5.04,5.07,808800.0,3.2955,3.3151,3.2825,3.302,808800.0
2008-03-12 13:00:00,5.07,5.09,5.06,5.08,558400.0,3.302,3.3151,3.2955,3.3086,558400.0
2008-03-12 13:30:00,5.08,5.09,5.04,5.08,679200.0,3.3086,3.3151,3.2825,3.3086,679200.0
2008-03-12 14:00:00,5.08,5.1,5.05,5.1,1499200.0,3.3086,3.3216,3.289,3.3216,1499200.0
2008-03-12 14:30:00,5.1,5.13,5.08,5.12,1366400.0,3.3216,3.3411,3.3086,3.3346,1366400.0
2008-03-12 15:00:00,5.11,5.12,5.1,5.1,2064800.0,3.3281,3.3346,3.3216,3.3216,2064800.0
2008-03-12 15:30:00,5.1,5.12,5.07,5.07,3270400.0,3.3216,3.3346,3.302,3.302,3270400.0
2008-03-13 09:30:00,5.0,5.05,4.94,4.96,668000.0,3.2565,3.289,3.2174,3.2304,668000.0
2008-03-13 10:00:00,4.96,5.01,4.95,5.0,1306400.0,3.2304,3.263,3.2239,3.2565,1306400.0
2008-03-13 10:30:00,5.0,5.01,4.95,4.99,1201600.0,3.2565,3.263,3.2239,3.2499,1201600.0
2008-03-13 11:00:00,4.99,5.11,4.99,5.1,1745600.0,3.2499,3.3281,3.2499,3.3216,1745600.0
2008-03-13 11:30:00,5.09,5.11,5.05,5.11,789600.0,3.3151,3.3281,3.289,3.3281,789600.0
2008-03-13 12:00:00,5.11,5.17,5.09,5.1,1636800.0,3.3281,3.3672,3.3151,3.3216,1636800.0
2008-03-13 12:30:00,5.1,5.13,5.07,5.12,1479200.0,3.3216,3.3411,3.302,3.3346,1479200.0
2008-03-13 13:00:00,5.12,5.17,5.11,5.17,2044000.0,3.3346,3.3672,3.3281,3.3672,2044000.0
2008-03-13 13:30:00,5.17,5.19,5.12,5.18,1628000.0,3.3672,3.3802,3.3346,3.3737,1628000.0
2008-03-13 14:00:00,5.18,5.21,5.17,5.2,1170400.0,3.3737,3.3932,3.3672,3.3867,1170400.0
2008-03-13 14:30:00,5.2,5.24,5.19,5.23,2392000.0,3.3867,3.4128,3.3802,3.4062,2392000.0
2008-03-13 15:00:00,5.23,5.26,5.21,5.24,2893600.0,3.4062,3.4258,3.3932,3.4128,2893600.0
2008-03-13 15:30:00,5.25,5.26,5.2,5.22,2053600.0,3.4193,3.4258,3.3867,3.3997,2053600.0
2008-03-14 09:30:00,5.26,5.28,5.15,5.19,2128800.0,3.4258,3.4388,3.3541,3.3802,2128800.0
2008-03-14 10:00:00,5.17,5.23,5.08,5.15,1792000.0,3.3672,3.4062,3.3086,3.3541,1792000.0
2008-03-14 10:30:00,5.14,5.18,5.07,5.17,933600.0,3.3476,3.3737,3.302,3.3672,933600.0
2008-03-14 11:00:00,5.16,5.17,5.12,5.15,820800.0,3.3607,3.3672,3.3346,3.3541,820800.0
2008-03-14 11:30:00,5.15,5.22,5.13,5.21,1516800.0,3.3541,3.3997,3.3411,3.3932,1516800.0
2008-03-14 12:00:00,5.21,5.23,5.19,5.23,1399200.0,3.3932,3.4062,3.3802,3.4062,1399200.0
2008-03-14 12:30:00,5.23,5.25,5.19,5.21,1294400.0,3.4062,3.4193,3.3802,3.3932,1294400.0
2008-03-14 13:00:00,5.21,5.21,5.18,5.21,1573600.0,3.3932,3.3932,3.3737,3.3932,1573600.0
2008-03-14 13:30:00,5.2,5.22,5.17,5.18,1939200.0,3.3867,3.3997,3.3672,3.3737,1939200.0
2008-03-14 14:00:00,5.17,5.19,5.14,5.15,1832000.0,3.3672,3.3802,3.3476,3.3541,1832000.0
2008-03-14 14:30:00,5.15,5.18,5.13,5.16,1959200.0,3.3541,3.3737,3.3411,3.3607,1959200.0
2008-03-14 15:00:00,5.16,5.29,5.15,5.26,2389600.0,3.3607,3.4453,3.3541,3.4258,2389600.0
2008-03-14 15:30:00,5.26,5.27,5.22,5.23,3301600.0,3.4258,3.4323,3.3997,3.4062,3301600.0
2008-03-17 09:30:00,5.1,5.26,5.05,5.25,1840000.0,3.3216,3.4258,3.289,3.4193,1840000.0
2008-03-17 10:00:00,5.25,5.32,5.25,5.27,1249600.0,3.4193,3.4649,3.4193,3.4323,1249600.0
2008-03-17 10:30:00,5.27,5.37,5.26,5.32,1717600.0,3.4323,3.4974,3.4258,3.4649,1717600.0
2008-03-17 11:00:00,5.32,5.33,5.26,5.27,1882400.0,3.4649,3.4714,3.4258,3.4323,1882400.0
2008-03-17 11:30:00,5.27,5.28,5.21,5.22,1224000.0,3.4323,3.4388,3.3932,3.3997,1224000.0
2008-03-17 12:00:00,5.21,5.24,5.2,5.22,895200.0,3.3932,3.4128,3.3867,3.3997,895200.0
2008-03-17 12:30:00,5.22,5.27,5.21,5.25,660000.0,3.3997,3.4323,3.3932,3.4193,660000.0
2008-03-17 13:00:00,5.25,5.28,5.22,5.22,1469600.0,3.4193,3.4388,3.3997,3.3997,1469600.0
2008-03-17 13:30:00,5.22,5.23,5.2,5.22,2455200.0,3.3997,3.4062,3.3867,3.3997,2455200.0
2008-03-17 14:00:00,5.22,5.25,5.2,5.21,1205600.0,3.3997,3.4193,3.3867,3.3932,1205600.0
2008-03-17 14:30:00,5.21,5.25,5.19,5.24,1885600.0,3.3932,3.4193,3.3802,3.4128,1885600.0
2008-03-17 15:00:00,5.24,5.27,5.23,5.24,2852000.0,3.4128,3.4323,3.4062,3.4128,2852000.0
2008-03-17 15:30:00,5.24,5.31,5.23,5.23,2662400.0,3.4128,3.4584,3.4062,3.4062,2662400.0
2008-03-18 09:30:00,5.27,5.31,5.21,5.29,628000.0,3.4323,3.4584,3.3932,3.4453,628000.0
2008-03-18 10:00:00,5.3,5.32,5.27,5.31,641600.0,3.4518,3.4649,3.4323,3.4584,641600.0
2008-03-18 10:30:00,5.31,5.33,5.29,5.32,700000.0,3.4584,3.4714,3.4453,3.4649,700000.0
2008-03-18 11:00:00,5.32,5.32,5.29,5.31,563200.0,3.4649,3.4649,3.4453,3.4584,563200.0
2008-03-18 11:30:00,5.31,5.32,5.29,5.29,574400.0,3.4584,3.4649,3.4453,3.4453,574400.0
2008-03-18 12:00:00,5.29,5.31,5.28,5.3,528000.0,3.4453,3.4584,3.4388,3.4518,528000.0
2008-03-18 12:30:00,5.3,5.35,5.3,5.35,942400.0,3.4518,3.4844,3.4518,3.4844,942400.0
2008-03-18 13:00:00,5.35,5.37,5.34,5.35,412800.0,3.4844,3.4974,3.4779,3.4844,412800.0
2008-03-18 13:30:00,5.36,5.36,5.31,5.31,608000.0,3.4909,3.4909,3.4584,3.4584,608000.0
2008-03-18 14:00:00,5.31,5.32,5.23,5.25,1600000.0,3.4584,3.4649,3.4062,3.4193,1600000.0
2008-03-18 14:30:00,5.25,5.28,5.2,5.28,1958400.0,3.4193,3.4388,3.3867,3.4388,1958400.0
2008-03-18 15:00:00,5.28,5.33,5.25,5.33,1956000.0,3.4388,3.4714,3.4193,3.4714,1956000.0
2008-03-18 15:30:00,5.33,5.35,5.3,5.35,3425600.0,3.4714,3.4844,3.4518,3.4844,3425600.0
2008-03-19 09:30:00,5.38,5.47,5.35,5.43,933600.0,3.5039,3.5626,3.4844,3.5365,933600.0
2008-03-19 10:00:00,5.43,5.48,5.39,5.43,1337600.0,3.5365,3.5691,3.5105,3.5365,1337600.0
2008-03-19 10:30:00,5.43,5.51,5.42,5.5,2228000.0,3.5365,3.5886,3.53,3.5821,2228000.0
2008-03-19 11:00:00,5.5,5.56,5.48,5.53,1272000.0,3.5821,3.6212,3.5691,3.6016,1272000.0
2008-03-19 11:30:00,5.54,5.56,5.51,5.54,690400.0,3.6081,3.6212,3.5886,3.6081,690400.0
2008-03-19 12:00:00,5.54,5.55,5.48,5.49,1388800.0,3.6081,3.6147,3.5691,3.5756,1388800.0
2008-03-19 12:30:00,5.49,5.51,5.46,5.49,843200.0,3.5756,3.5886,3.556,3.5756,843200.0
2008-03-19 13:00:00,5.5,5.51,5.48,5.5,852000.0,3.5821,3.5886,3.5691,3.5821,852000.0
2008-03-19 13:30:00,5.5,5.52,5.47,5.49,1181600.0,3.5821,3.5951,3.5626,3.5756,1181600.0
2008-03-19 14:00:00,5.49,5.51,5.45,5.5,1559200.0,3.5756,3.5886,3.5495,3.5821,1559200.0
2008-03-19 14:30:00,5.5,5.5,5.46,5.5,1293600.0,3.5821,3.5821,3.556,3.5821,1293600.0
2008-03-19 15:00:00,5.5,5.51,5.43,5.45,1635200.0,3.5821,3.5886,3.5365,3.5495,1635200.0
2008-03-19 15:30:00,5.45,5.47,5.39,5.39,3162400.0,3.5495,3.5626,3.5105,3.5105,3162400.0
2008-03-20 09:30:00,5.38,5.56,5.36,5.56,3594400.0,3.5039,3.6212,3.4909,3.6212,3594400.0
2008-03-20 10:00:00,5.56,5.59,5.5,5.54,2091200.0,3.6212,3.6407,3.5821,3.6081,2091200.0
2008-03-20 10:30:00,5.54,5.58,5.51,5.58,1352800.0,3.6081,3.6342,3.5886,3.6342,1352800.0
2008-03-20 11:00:00,5.58,5.63,5.57,5.62,950400.0,3.6342,3.6668,3.6277,3.6603,950400.0
2008-03-20 11:30:00,5.62,5.63,5.6,5.62,1697600.0,3.6603,3.6668,3.6472,3.6603,1697600.0
2008-03-20 12:00:00,5.61,5.65,5.59,5.61,1876000.0,3.6537,3.6798,3.6407,3.6537,1876000.0
2008-03-20 12:30:00,5.61,5.63,5.58,5.58,1045600.0,3.6537,3.6668,3.6342,3.6342,1045600.0
2008-03-20 13:00:00,5.58,5.61,5.57,5.61,1151200.0,3.6342,3.6537,3.6277,3.6537,1151200.0
2008-03-20 13:30:00,5.61,5.67,5.61,5.67,1323200.0,3.6537,3.6928,3.6537,3.6928,1323200.0
2008-03-20 14:00:00,5.67,5.67,5.6,5.64,1436800.0,3.6928,3.6928,3.6472,3.6733,1436800.0
2008-03-20 14:30:00,5.64,5.66,5.61,5.63,1492000.0,3.6733,3.6863,3.6537,3.6668,1492000.0
2008-03-20 15:00:00,5.63,5.67,5.62,5.63,2153600.0,3.6668,3.6928,3.6603,3.6668,2153600.0
2008-03-20 15:30:00,5.64,5.66,5.61,5.64,2705600.0,3.6733,3.6863,3.6537,3.6733,2705600.0
2008-03-24 09:30:00,5.65,5.73,5.63,5.72,1287200.0,3.6798,3.7319,3.6668,3.7254,1287200.0
2008-03-24 10:00:00,5.73,5.8,5.72,5.77,1056800.0,3.7319,3.7775,3.7254,3.7579,1056800.0
2008-03-24 10:30:00,5.77,5.83,5.77,5.78,948800.0,3.7579,3.797,3.7579,3.7645,948800.0
2008-03-24 11:00:00,5.78,5.82,5.78,5.81,881600.0,3.7645,3.7905,3.7645,3.784,881600.0
2008-03-24 11:30:00,5.81,5.86,5.81,5.86,1135200.0,3.784,3.8166,3.784,3.8166,1135200.0
2008-03-24 12:00:00,5.86,5.86,5.84,5.85,1004000.0,3.8166,3.8166,3.8035,3.81,1004000.0
2008-03-24 12:30:00,5.85,5.87,5.85,5.86,1056000.0,3.81,3.8231,3.81,3.8166,1056000.0
2008-03-24 13:00:00,5.86,5.87,5.85,5.85,1252800.0,3.8166,3.8231,3.81,3.81,1252800.0
2008-03-24 13:30:00,5.85,5.85,5.82,5.82,909600.0,3.81,3.81,3.7905,3.7905,909600.0
2008-03-24 14:00:00,5.83,5.86,5.8,5.86,1214400.0,3.797,3.8166,3.7775,3.8166,1214400.0
2008-03-24 14:30:00,5.86,5.88,5.83,5.83,2060000.0,3.8166,3.8296,3.797,3.797,2060000.0
2008-03-24 15:00:00,5.83,5.83,5.78,5.78,1852000.0,3.797,3.797,3.7645,3.7645,1852000.0
2008-03-24 15:30:00,5.78,5.84,5.78,5.84,2452000.0,3.7645,3.8035,3.7645,3.8035,2452000.0
2008-03-25 09:30:00,5.86,5.87,5.72,5.73,1288800.0,3.8166,3.8231,3.7254,3.7319,1288800.0
2008-03-25 10:00:00,5.73,5.77,5.71,5.76,987200.0,3.7319,3.7579,3.7189,3.7514,987200.0
2008-03-25 10:30:00,5.77,5.85,5.76,5.84,1342400.0,3.7579,3.81,3.7514,3.8035,1342400.0
2008-03-25 11:00:00,5.85,5.86,5.82,5.83,781600.0,3.81,3.8166,3.7905,3.797,781600.0
2008-03-25 11:30:00,5.83,5.85,5.76,5.76,1023200.0,3.797,3.81,3.7514,3.7514,1023200.0
2008-03-25 12:00:00,5.76,5.8,5.76,5.8,625600.0,3.7514,3.7775,3.7514,3.7775,625600.0
2008-03-25 12:30:00,5.8,5.82,5.79,5.79,670400.0,3.7775,3.7905,3.771,3.771,670400.0
2008-03-25 13:00:00,5.79,5.8,5.77,5.78,573600.0,3.771,3.7775,3.7579,3.7645,573600.0
2008-03-25 13:30:00,5.78,5.83,5.77,5.83,895200.0,3.7645,3.797,3.7579,3.797,895200.0
2008-03-25 14:00:00,5.83,5.83,5.82,5.83,764000.0,3.797,3.797,3.7905,3.797,764000.0
2008-03-25 14:30:00,5.83,5.84,5.81,5.84,788000.0,3.797,3.8035,3.784,3.8035,788000.0
2008-03-25 15:00:00,5.84,5.85,5.82,5.85,1268800.0,3.8035,3.81,3.7905,3.81,1268800.0
2008-03-25 15:30:00,5.85,5.87,5.83,5.87,3405600.0,3.81,3.8231,3.797,3.8231,3405600.0
2008-03-26 09:30:00,5.87,5.87,5.7,5.74,1236000.0,3.8231,3.8231,3.7124,3.7384,1236000.0
2008-03-26 10:00:00,5.74,5.76,5.73,5.75,843200.0,3.7384,3.7514,3.7319,3.7449,843200.0
2008-03-26 10:30:00,5.75,5.76,5.7,5.75,770400.0,3.7449,3.7514,3.7124,3.7449,770400.0
2008-03-26 11:00:00,5.75,5.77,5.73,5.76,783200.0,3.7449,3.7579,3.7319,3.7514,783200.0
2008-03-26 11:30:00,5.76,5.78,5.73,5.77,563200.0,3.7514,3.7645,3.7319,3.7579,563200.0
2008-03-26 12:00:00,5.77,5.77,5.75,5.77,348800.0,3.7579,3.7579,3.7449,3.7579,348800.0
2008-03-26 12:30:00,5.77,5.77,5.76,5.77,344800.0,3.7579,3.7579,3.7514,3.7579,344800.0
2008-03-26 13:00:00,5.77,5.78,5.76,5.77,373600.0,3.7579,3.7645,3.7514,3.7579,373600.0
2008-03-26 13:30:00,5.77,5.77,5.74,5.75,393600.0,3.7579,3.7579,3.7384,3.7449,393600.0
2008-03-26 14:00:00,5.75,5.78,5.74,5.77,602400.0,3.7449,3.7645,3.7384,3.7579,602400.0
2008-03-26 14:30:00,5.77,5.82,5.77,5.82,648800.0,3.7579,3.7905,3.7579,3.7905,648800.0
2008-03-26 15:00:00,5.82,5.83,5.76,5.77,1868800.0,3.7905,3.797,3.7514,3.7579,1868800.0
2008-03-26 15:30:00,5.77,5.8,5.75,5.78,2064000.0,3.7579,3.7775,3.7449,3.7645,2064000.0
2008-03-27 09:30:00,5.74,5.82,5.72,5.74,875200.0,3.7384,3.7905,3.7254,3.7384,875200.0
2008-03-27 10:00:00,5.74,5.78,5.72,5.76,648800.0,3.7384,3.7645,3.7254,3.7514,648800.0
2008-03-27 10:30:00,5.75,5.77,5.72,5.75,472800.0,3.7449,3.7579,3.7254,3.7449,472800.0
2008-03-27 11:00:00,5.75,5.79,5.75,5.77,749600.0,3.7449,3.771,3.7449,3.7579,749600.0
2008-03-27 11:30:00,5.77,5.84,5.76,5.81,552000.0,3.7579,3.8035,3.7514,3.784,552000.0
2008-03-27 12:00:00,5.81,5.84,5.79,5.83,488800.0,3.784,3.8035,3.771,3.797,488800.0
2008-03-27 12:30:00,5.84,5.86,5.79,5.79,522400.0,3.8035,3.8166,3.771,3.771,522400.0
2008-03-27 13:00:00,5.79,5.81,5.78,5.78,465600.0,3.771,3.784,3.7645,3.7645,465600.0
2008-03-27 13:30:00,5.78,5.78,5.75,5.76,460000.0,3.7645,3.7645,3.7449,3.7514,460000.0
2008-03-27 14:00:00,5.76,5.78,5.73,5.78,560000.0,3.7514,3.7645,3.7319,3.7645,560000.0
2008-03-27 14:30:00,5.78,5.8,5.77,5.78,564000.0,3.7645,3.7775,3.7579,3.7645,564000.0
2008-03-27 15:00:00,5.77,5.79,5.75,5.77,912800.0,3.7579,3.771,3.7449,3.7579,912800.0
2008-03-27 15:30:00,5.77,5.77,5.71,5.71,2148800.0,3.7579,3.7579,3.7189,3.7189,2148800.0
2008-03-28 09:30:00,5.8,5.8,5.72,5.73,795200.0,3.7775,3.7775,3.7254,3.7319,795200.0
2008-03-28 10:00:00,5.72,5.75,5.71,5.75,796000.0,3.7254,3.7449,3.7189,3.7449,796000.0
2008-03-28 10:30:00,5.75,5.75,5.72,5.74,508000.0,3.7449,3.7449,3.7254,3.7384,508000.0
2008-03-28 11:00:00,5.75,5.78,5.74,5.78,460800.0,3.7449,3.7645,3.7384,3.7645,460800.0
2008-03-28 11:30:00,5.78,5.78,5.74,5.75,722400.0,3.7645,3.7645,3.7384,3.7449,722400.0
2008-03-28 12:00:00,5.75,5.76,5.74,5.75,387200.0,3.7449,3.7514,3.7384,3.7449,387200.0
2008-03-28 12:30:00,5.75,5.75,5.72,5.73,496800.0,3.7449,3.7449,3.7254,3.7319,496800.0
2008-03-28 13:00:00,5.73,5.75,5.72,5.75,292000.0,3.7319,3.7449,3.7254,3.7449,292000.0
2008-03-28 13:30:00,5.75,5.75,5.71,5.72,565600.0,3.7449,3.7449,3.7189,3.7254,565600.0
2008-03-28 14:00:00,5.72,5.73,5.7,5.7,400000.0,3.7254,3.7319,3.7124,3.7124,400000.0
2008-03-28 14:30:00,5.7,5.73,5.69,5.73,604000.0,3.7124,3.7319,3.7058,3.7319,604000.0
2008-03-28 15:00:00,5.73,5.73,5.69,5.71,754400.0,3.7319,3.7319,3.7058,3.7189,754400.0
2008-03-28 15:30:00,5.71,5.72,5.7,5.72,1527200.0,3.7189,3.7254,3.7124,3.7254,1527200.0
2008-03-31 09:30:00,5.72,5.77,5.64,5.72,1980000.0,3.7254,3.7579,3.6733,3.7254,1980000.0
2008-03-31 10:00:00,5.73,5.73,5.59,5.59,1076000.0,3.7319,3.7319,3.6407,3.6407,1076000.0
2008-03-31 10:30:00,5.59,5.67,5.59,5.67,660000.0,3.6407,3.6928,3.6407,3.6928,660000.0
2008-03-31 11:00:00,5.67,5.69,5.63,5.64,948800.0,3.6928,3.7058,3.6668,3.6733,948800.0
2008-03-31 11:30:00,5.64,5.67,5.64,5.67,743200.0,3.6733,3.6928,3.6733,3.6928,743200.0
2008-03-31 12:00:00,5.67,5.68,5.66,5.67,824000.0,3.6928,3.6993,3.6863,3.6928,824000.0
2008-03-31 12:30:00,5.67,5.69,5.67,5.68,894400.0,3.6928,3.7058,3.6928,3.6993,894400.0
2008-03-31 13:00:00,5.68,5.71,5.67,5.71,798400.0,3.6993,3.7189,3.6928,3.7189,798400.0
2008-03-31 13:30:00,5.71,5.75,5.71,5.74,764800.0,3.7189,3.7449,3.7189,3.7384,764800.0
2008-03-31 14:00:00,5.73,5.74,5.7,5.72,473600.0,3.7319,3.7384,3.7124,3.7254,473600.0
2008-03-31 14:30:00,5.73,5.74,5.68,5.7,572000.0,3.7319,3.7384,3.6993,3.7124,572000.0
2008-03-31 15:00:00,5.7,5.72,5.68,5.7,805600.0,3.7124,3.7254,3.6993,3.7124,805600.0
2008-03-31 15:30:00,5.7,5.74,5.69,5.74,1696000.0,3.7124,3.7384,3.7058,3.7384,1696000.0
2008-04-01 09:30:00,5.8,5.84,5.67,5.67,1614400.0,3.7775,3.8035,3.6928,3.6928,1614400.0
2008-04-01 10:00:00,5.68,5.77,5.68,5.77,1516000.0,3.6993,3.7579,3.6993,3.7579,1516000.0
2008-04-01 10:30:00,5.77,5.83,5.76,5.82,1861600.0,3.7579,3.797,3.7514,3.7905,1861600.0
2008-04-01 11:00:00,5.82,5.83,5.79,5.79,762400.0,3.7905,3.797,3.771,3.771,762400.0
2008-04-01 11:30:00,5.79,5.8,5.76,5.79,794400.0,3.771,3.7775,3.7514,3.771,794400.0
2008-04-01 12:00:00,5.79,5.83,5.78,5.82,785600.0,3.771,3.797,3.7645,3.7905,785600.0
2008-04-01 12:30:00,5.82,5.84,5.82,5.82,1091200.0,3.7905,3.8035,3.7905,3.7905,1091200.0
2008-04-01 13:00:00,5.82,5.86,5.81,5.86,808800.0,3.7905,3.8166,3.784,3.8166,808800.0
2008-04-01 13:30:00,5.86,5.86,5.83,5.84,534400.0,3.8166,3.8166,3.797,3.8035,534400.0
2008-04-01 14:00:00,5.84,5.84,5.81,5.83,1242400.0,3.8035,3.8035,3.784,3.797,1242400.0
2008-04-01 14:30:00,5.83,5.87,5.83,5.85,1065600.0,3.797,3.8231,3.797,3.81,1065600.0
2008-04-01 15:00:00,5.85,5.87,5.79,5.85,1492800.0,3.81,3.8231,3.771,3.81,1492800.0
2008-04-01 15:30:00,5.85,5.89,5.84,5.89,3206400.0,3.81,3.8361,3.8035,3.8361,3206400.0
2008-04-02 09:30:00,5.89,5.92,5.8,5.88,1052000.0,3.8361,3.8556,3.7775,3.8296,1052000.0
2008-04-02 10:00:00,5.88,5.95,5.87,5.93,1577600.0,3.8296,3.8752,3.8231,3.8622,1577600.0
2008-04-02 10:30:00,5.93,6.0,5.93,5.97,2722400.0,3.8622,3.9077,3.8622,3.8882,2722400.0
2008-04-02 11:00:00,5.97,5.98,5.95,5.96,1032800.0,3.8882,3.8947,3.8752,3.8817,1032800.0
2008-04-02 11:30:00,5.97,5.99,5.96,5.98,1462400.0,3.8882,3.9012,3.8817,3.8947,1462400.0
2008-04-02 12:00:00,5.98,5.99,5.96,5.97,1492000.0,3.8947,3.9012,3.8817,3.8882,1492000.0
2008-04-02 12:30:00,5.96,5.98,5.96,5.97,729600.0,3.8817,3.8947,3.8817,3.8882,729600.0
2008-04-02 13:00:00,5.97,5.98,5.92,5.95,1444000.0,3.8882,3.8947,3.8556,3.8752,1444000.0
2008-04-02 13:30:00,5.95,5.96,5.92,5.96,904000.0,3.8752,3.8817,3.8556,3.8817,904000.0
2008-04-02 14:00:00,5.96,5.97,5.92,5.92,1383200.0,3.8817,3.8882,3.8556,3.8556,1383200.0
2008-04-02 14:30:00,5.92,5.94,5.91,5.93,828800.0,3.8556,3.8687,3.8491,3.8622,828800.0
2008-04-02 15:00:00,5.93,5.96,5.91,5.96,2003200.0,3.8622,3.8817,3.8491,3.8817,2003200.0
2008-04-02 15:30:00,5.96,5.98,5.93,5.97,2804000.0,3.8817,3.8947,3.8622,3.8882,2804000.0
2008-04-03 09:30:00,5.92,5.98,5.91,5.96,966400.0,3.8556,3.8947,3.8491,3.8817,966400.0
2008-04-03 10:00:00,5.96,6.03,5.95,6.0,1865600.0,3.8817,3.9273,3.8752,3.9077,1865600.0
2008-04-03 10:30:00,6.0,6.05,6.0,6.03,1720000.0,3.9077,3.9403,3.9077,3.9273,1720000.0
2008-04-03 11:00:00,6.03,6.06,6.02,6.04,1922400.0,3.9273,3.9468,3.9208,3.9338,1922400.0
2008-04-03 11:30:00,6.04,6.09,6.04,6.06,1396000.0,3.9338,3.9664,3.9338,3.9468,1396000.0
2008-04-03 12:00:00,6.06,6.08,6.04,6.04,958400.0,3.9468,3.9598,3.9338,3.9338,958400.0
2008-04-03 12:30:00,6.04,6.09,6.04,6.06,1135200.0,3.9338,3.9664,3.9338,3.9468,1135200.0
2008-04-03 13:00:00,6.06,6.07,6.05,6.06,1144000.0,3.9468,3.9533,3.9403,3.9468,1144000.0
2008-04-03 13:30:00,6.06,6.07,6.04,6.04,1331200.0,3.9468,3.9533,3.9338,3.9338,1331200.0
2008-04-03 14:00:00,6.04,6.06,6.04,6.06,952000.0,3.9338,3.9468,3.9338,3.9468,952000.0
2008-04-03 14:30:00,6.06,6.07,6.03,6.04,1511200.0,3.9468,3.9533,3.9273,3.9338,1511200.0
2008-04-03 15:00:00,6.04,6.05,6.03,6.04,1782400.0,3.9338,3.9403,3.9273,3.9338,1782400.0
2008-04-03 15:30:00,6.04,6.06,6.03,6.03,2582400.0,3.9338,3.9468,3.9273,3.9273,2582400.0
2008-04-04 09:30:00,6.08,6.08,6.02,6.05,880800.0,3.9598,3.9598,3.9208,3.9403,880800.0
2008-04-04 10:00:00,6.04,6.05,5.96,6.0,1383200.0,3.9338,3.9403,3.8817,3.9077,1383200.0
2008-04-04 10:30:00,6.0,6.01,5.95,5.99,860800.0,3.9077,3.9143,3.8752,3.9012,860800.0
2008-04-04 11:00:00,5.99,6.03,5.98,6.01,702400.0,3.9012,3.9273,3.8947,3.9143,702400.0
2008-04-04 11:30:00,6.01,6.02,5.96,5.97,745600.0,3.9143,3.9208,3.8817,3.8882,745600.0
2008-04-04 12:00:00,5.97,6.04,5.97,6.04,1320800.0,3.8882,3.9338,3.8882,3.9338,1320800.0
2008-04-04 12:30:00,6.04,6.06,6.02,6.04,802400.0,3.9338,3.9468,3.9208,3.9338,802400.0
2008-04-04 13:00:00,6.05,6.07,6.04,6.06,852000.0,3.9403,3.9533,3.9338,3.9468,852000.0
2008-04-04 13:30:00,6.06,6.06,6.03,6.04,547200.0,3.9468,3.9468,3.9273,3.9338,547200.0
2008-04-04 14:00:00,6.04,6.04,5.99,6.0,936000.0,3.9338,3.9338,3.9012,3.9077,936000.0
2008-04-04 14:30:00,6.0,6.02,5.98,6.0,1231200.0,3.9077,3.9208,3.8947,3.9077,1231200.0
2008-04-04 15:00:00,6.0,6.01,5.96,5.98,1266400.0,3.9077,3.9143,3.8817,3.8947,1266400.0
2008-04-04 15:30:00,5.98,6.0,5.97,5.99,1967200.0,3.8947,3.9077,3.8882,3.9012,1967200.0
2008-04-07 09:30:00,6.04,6.09,5.99,6.09,1145600.0,3.9338,3.9664,3.9012,3.9664,1145600.0
2008-04-07 10:00:00,6.09,6.1,6.03,6.04,876800.0,3.9664,3.9729,3.9273,3.9338,876800.0
2008-04-07 10:30:00,6.04,6.08,6.03,6.07,872800.0,3.9338,3.9598,3.9273,3.9533,872800.0
2008-04-07 11:00:00,6.08,6.08,6.04,6.06,847200.0,3.9598,3.9598,3.9338,3.9468,847200.0
2008-04-07 11:30:00,6.06,6.08,6.06,6.07,995200.0,3.9468,3.9598,3.9468,3.9533,995200.0
2008-04-07 12:00:00,6.07,6.09,6.06,6.09,683200.0,3.9533,3.9664,3.9468,3.9664,683200.0
2008-04-07 12:30:00,6.09,6.1,6.08,6.1,712000.0,3.9664,3.9729,3.9598,3.9729,712000.0
2008-04-07 13:00:00,6.1,6.12,6.09,6.12,845600.0,3.9729,3.9859,3.9664,3.9859,845600.0
2008-04-07 13:30:00,6.12,6.12,6.09,6.1,716800.0,3.9859,3.9859,3.9664,3.9729,716800.0
2008-04-07 14:00:00,6.1,6.11,6.07,6.07,680800.0,3.9729,3.9794,3.9533,3.9533,680800.0
2008-04-07 14:30:00,6.07,6.07,6.04,6.05,1091200.0,3.9533,3.9533,3.9338,3.9403,1091200.0
2008-04-07 15:00:00,6.05,6.05,6.01,6.05,1196800.0,3.9403,3.9403,3.9143,3.9403,1196800.0
2008-04-07 15:30:00,6.05,6.05,6.02,6.02,1688800.0,3.9403,3.9403,3.9208,3.9208,1688800.0
2008-04-08 09:30:00,6.01,6.12,6.01,6.09,4088800.0,3.9143,3.9859,3.9143,3.9664,4088800.0
2008-04-08 10:00:00,6.09,6.09,6.05,6.08,1491200.0,3.9664,3.9664,3.9403,3.9598,1491200.0
2008-04-08 10:30:00,6.08,6.1,6.07,6.08,1328800.0,3.9598,3.9729,3.9533,3.9598,1328800.0
2008-04-08 11:00:00,6.08,6.11,6.08,6.08,1556000.0,3.9598,3.9794,3.9598,3.9598,1556000.0
2008-04-08 11:30:00,6.08,6.11,6.08,6.1,772000.0,3.9598,3.9794,3.9598,3.9729,772000.0
2008-04-08 12:00:00,6.1,6.12,6.1,6.1,741600.0,3.9729,3.9859,3.9729,3.9729,741600.0
2008-04-08 12:30:00,6.1,6.14,6.1,6.12,1527200.0,3.9729,3.9989,3.9729,3.9859,1527200.0
2008-04-08 13:00:00,6.12,6.12,6.1,6.11,684800.0,3.9859,3.9859,3.9729,3.9794,684800.0
2008-04-08 13:30:00,6.11,6.12,6.08,6.08,948800.0,3.9794,3.9859,3.9598,3.9598,948800.0
2008-04-08 14:00:00,6.08,6.08,6.05,6.08,1198400.0,3.9598,3.9598,3.9403,3.9598,1198400.0
2008-04-08 14:30:00,6.08,6.09,6.06,6.09,1098400.0,3.9598,3.9664,3.9468,3.9664,1098400.0
2008-04-08 15:00:00,6.09,6.09,6.08,6.09,1404800.0,3.9664,3.9664,3.9598,3.9664,1404800.0
2008-04-08 15:30:00,6.09,6.12,6.08,6.11,2173600.0,3.9664,3.9859,3.9598,3.9794,2173600.0
2008-04-09 09:30:00,6.13,6.14,5.98,5.99,968800.0,3.9924,3.9989,3.8947,3.9012,968800.0
2008-04-09 10:00:00,5.99,6.01,5.97,6.0,1574400.0,3.9012,3.9143,3.8882,3.9077,1574400.0
2008-04-09 10:30:00,6.0,6.0,5.95,5.98,2046400.0,3.9077,3.9077,3.8752,3.8947,2046400.0
2008-04-09 11:00:00,5.98,5.99,5.92,5.93,1327200.0,3.8947,3.9012,3.8556,3.8622,1327200.0
2008-04-09 11:30:00,5.93,5.93,5.87,5.87,2283200.0,3.8622,3.8622,3.8231,3.8231,2283200.0
2008-04-09 12:00:00,5.88,5.89,5.85,5.88,1568800.0,3.8296,3.8361,3.81,3.8296,1568800.0
2008-04-09 12:30:00,5.88,5.91,5.88,5.9,1160800.0,3.8296,3.8491,3.8296,3.8426,1160800.0
2008-04-09 13:00:00,5.9,5.93,5.88,5.88,1225600.0,3.8426,3.8622,3.8296,3.8296,1225600.0
2008-04-09 13:30:00,5.88,5.89,5.86,5.89,1092000.0,3.8296,3.8361,3.8166,3.8361,1092000.0
2008-04-09 14:00:00,5.89,5.9,5.84,5.85,1286400.0,3.8361,3.8426,3.8035,3.81,1286400.0
2008-04-09 14:30:00,5.85,5.85,5.82,5.84,1536800.0,3.81,3.81,3.7905,3.8035,1536800.0
2008-04-09 15:00:00,5.84,5.89,5.84,5.88,2087200.0,3.8035,3.8361,3.8035,3.8296,2087200.0
2008-04-09 15:30:00,5.87,5.9,5.85,5.86,2516800.0,3.8231,3.8426,3.81,3.8166,2516800.0
2008-04-10 09:30:00,5.82,5.86,5.73,5.76,2041600.0,3.7905,3.8166,3.7319,3.7514,2041600.0
2008-04-10 10:00:00,5.76,5.85,5.76,5.84,1852800.0,3.7514,3.81,3.7514,3.8035,1852800.0
2008-04-10 10:30:00,5.84,5.95,5.83,5.93,1940800.0,3.8035,3.8752,3.797,3.8622,1940800.0
2008-04-10 11:00:00,5.93,6.04,5.93,5.98,1770400.0,3.8622,3.9338,3.8622,3.8947,1770400.0
2008-04-10 11:30:00,5.98,6.0,5.96,5.98,887200.0,3.8947,3.9077,3.8817,3.8947,887200.0
2008-04-10 12:00:00,5.98,5.99,5.96,5.97,566400.0,3.8947,3.9012,3.8817,3.8882,566400.0
2008-04-10 12:30:00,5.97,5.98,5.95,5.96,923200.0,3.8882,3.8947,3.8752,3.8817,923200.0
2008-04-10 13:00:00,5.96,5.98,5.96,5.97,808000.0,3.8817,3.8947,3.8817,3.8882,808000.0
2008-04-10 13:30:00,5.97,5.98,5.96,5.96,981600.0,3.8882,3.8947,3.8817,3.8817,981600.0
2008-04-10 14:00:00,5.96,5.99,5.94,5.97,1690400.0,3.8817,3.9012,3.8687,3.8882,1690400.0
2008-04-10 14:30:00,5.96,6.01,5.95,5.99,1988800.0,3.8817,3.9143,3.8752,3.9012,1988800.0
2008-04-10 15:00:00,5.99,6.0,5.96,5.97,1413600.0,3.9012,3.9077,3.8817,3.8882,1413600.0
2008-04-10 15:30:00,5.97,5.97,5.93,5.96,2628000.0,3.8882,3.8882,3.8622,3.8817,2628000.0
2008-04-11 09:30:00,6.17,6.32,6.15,6.3,10550400.0,4.0185,4.1162,4.0054,4.1031,10550400.0
2008-04-11 10:00:00,6.29,6.41,6.24,6.31,6859200.0,4.0966,4.1748,4.0641,4.1096,6859200.0
2008-04-11 10:30:00,6.31,6.36,6.28,6.32,3929600.0,4.1096,4.1422,4.0901,4.1162,3929600.0
2008-04-11 11:00:00,6.32,6.33,6.29,6.31,2412800.0,4.1162,4.1227,4.0966,4.1096,2412800.0
2008-04-11 11:30:00,6.31,6.33,6.27,6.3,1644800.0,4.1096,4.1227,4.0836,4.1031,1644800.0
2008-04-11 12:00:00,6.3,6.3,6.22,6.23,1668800.0,4.1031,4.1031,4.051,4.0575,1668800.0
2008-04-11 12:30:00,6.23,6.25,6.22,6.22,1248000.0,4.0575,4.0706,4.051,4.051,1248000.0
2008-04-11 13:00:00,6.22,6.23,6.21,6.22,1252800.0,4.051,4.0575,4.0445,4.051,1252800.0
2008-04-11 13:30:00,6.22,6.22,6.19,6.2,2290400.0,4.051,4.051,4.0315,4.038,2290400.0
2008-04-11 14:00:00,6.2,6.2,6.17,6.19,2140800.0,4.038,4.038,4.0185,4.0315,2140800.0
2008-04-11 14:30:00,6.19,6.2,6.17,6.17,1557600.0,4.0315,4.038,4.0185,4.0185,1557600.0
2008-04-11 15:00:00,6.17,6.2,6.15,6.19,2518400.0,4.0185,4.038,4.0054,4.0315,2518400.0
2008-04-11 15:30:00,6.19,6.23,6.19,6.21,5059200.0,4.0315,4.0575,4.0315,4.0445,5059200.0
2008-04-14 09:30:00,6.04,6.18,6.02,6.16,3556000.0,3.9338,4.025,3.9208,4.0119,3556000.0
2008-04-14 10:00:00,6.16,6.16,6.12,6.13,1155200.0,4.0119,4.0119,3.9859,3.9924,1155200.0
2008-04-14 10:30:00,6.13,6.15,6.12,6.15,1100000.0,3.9924,4.0054,3.9859,4.0054,1100000.0
2008-04-14 11:00:00,6.16,6.16,6.12,6.13,1406400.0,4.0119,4.0119,3.9859,3.9924,1406400.0
2008-04-14 11:30:00,6.13,6.14,6.11,6.13,1361600.0,3.9924,3.9989,3.9794,3.9924,1361600.0
2008-04-14 12:00:00,6.13,6.14,6.12,6.13,1464000.0,3.9924,3.9989,3.9859,3.9924,1464000.0
2008-04-14 12:30:00,6.13,6.15,6.12,6.14,1140800.0,3.9924,4.0054,3.9859,3.9989,1140800.0
2008-04-14 13:00:00,6.13,6.13,6.12,6.13,794400.0,3.9924,3.9924,3.9859,3.9924,794400.0
2008-04-14 13:30:00,6.13,6.13,6.12,6.13,1131200.0,3.9924,3.9924,3.9859,3.9924,1131200.0
2008-04-14 14:00:00,6.13,6.13,6.12,6.12,1617600.0,3.9924,3.9924,3.9859,3.9859,1617600.0
2008-04-14 14:30:00,6.12,6.12,6.07,6.07,1809600.0,3.9859,3.9859,3.9533,3.9533,1809600.0
2008-04-14 15:00:00,6.08,6.1,6.07,6.09,1046400.0,3.9598,3.9729,3.9533,3.9664,1046400.0
2008-04-14 15:30:00,6.09,6.11,6.09,6.11,2557600.0,3.9664,3.9794,3.9664,3.9794,2557600.0
2008-04-15 09:30:00,6.13,6.19,6.05,6.12,1902400.0,3.9924,4.0315,3.9403,3.9859,1902400.0
2008-04-15 10:00:00,6.12,6.14,6.06,6.08,1676800.0,3.9859,3.9989,3.9468,3.9598,1676800.0
2008-04-15 10:30:00,6.08,6.11,6.06,6.07,1596800.0,3.9598,3.9794,3.9468,3.9533,1596800.0
2008-04-15 11:00:00,6.07,6.08,6.02,6.02,1328000.0,3.9533,3.9598,3.9208,3.9208,1328000.0
2008-04-15 11:30:00,6.02,6.03,5.99,6.0,1370400.0,3.9208,3.9273,3.9012,3.9077,1370400.0
2008-04-15 12:00:00,6.0,6.04,6.0,6.03,916000.0,3.9077,3.9338,3.9077,3.9273,916000.0
2008-04-15 12:30:00,6.02,6.06,6.02,6.06,697600.0,3.9208,3.9468,3.9208,3.9468,697600.0
2008-04-15 13:00:00,6.06,6.06,6.03,6.05,961600.0,3.9468,3.9468,3.9273,3.9403,961600.0
2008-04-15 13:30:00,6.05,6.06,6.03,6.06,729600.0,3.9403,3.9468,3.9273,3.9468,729600.0
2008-04-15 14:00:00,6.06,6.06,6.04,6.05,912000.0,3.9468,3.9468,3.9338,3.9403,912000.0
2008-04-15 14:30:00,6.05,6.06,6.03,6.04,1080800.0,3.9403,3.9468,3.9273,3.9338,1080800.0
2008-04-15 15:00:00,6.04,6.08,6.04,6.07,2046400.0,3.9338,3.9598,3.9338,3.9533,2046400.0
2008-04-15 15:30:00,6.07,6.09,6.06,6.09,2365600.0,3.9533,3.9664,3.9468,3.9664,2365600.0
2008-04-16 09:30:00,6.11,6.19,6.1,6.16,1054400.0,3.9794,4.0315,3.9729,4.0119,1054400.0
2008-04-16 10:00:00,6.16,6.17,6.14,6.17,1638400.0,4.0119,4.0185,3.9989,4.0185,1638400.0
2008-04-16 10:30:00,6.17,6.17,6.14,6.16,1313600.0,4.0185,4.0185,3.9989,4.0119,1313600.0
2008-04-16 11:00:00,6.16,6.17,6.15,6.17,967200.0,4.0119,4.0185,4.0054,4.0185,967200.0
2008-04-16 11:30:00,6.17,6.19,6.16,6.18,728800.0,4.0185,4.0315,4.0119,4.025,728800.0
2008-04-16 12:00:00,6.18,6.19,6.17,6.18,824800.0,4.025,4.0315,4.0185,4.025,824800.0
2008-04-16 12:30:00,6.18,6.19,6.16,6.18,580000.0,4.025,4.0315,4.0119,4.025,580000.0
2008-04-16 13:00:00,6.17,6.19,6.16,6.18,713600.0,4.0185,4.0315,4.0119,4.025,713600.0
2008-04-16 13:30:00,6.18,6.19,6.18,6.18,639200.0,4.025,4.0315,4.025,4.025,639200.0
2008-04-16 14:00:00,6.18,6.19,6.16,6.19,1012000.0,4.025,4.0315,4.0119,4.0315,1012000.0
2008-04-16 14:30:00,6.19,6.22,6.19,6.22,916800.0,4.0315,4.051,4.0315,4.051,916800.0
2008-04-16 15:00:00,6.22,6.23,6.21,6.23,867200.0,4.051,4.0575,4.0445,4.0575,867200.0
2008-04-16 15:30:00,6.23,6.24,6.21,6.23,2540800.0,4.0575,4.0641,4.0445,4.0575,2540800.0
2008-04-17 09:30:00,6.2,6.23,6.12,6.15,992800.0,4.038,4.0575,3.9859,4.0054,992800.0
2008-04-17 10:00:00,6.15,6.2,6.11,6.18,968800.0,4.0054,4.038,3.9794,4.025,968800.0
2008-04-17 10:30:00,6.18,6.22,6.17,6.19,676000.0,4.025,4.051,4.0185,4.0315,676000.0
2008-04-17 11:00:00,6.19,6.2,6.15,6.17,740800.0,4.0315,4.038,4.0054,4.0185,740800.0
2008-04-17 11:30:00,6.17,6.19,6.16,6.17,533600.0,4.0185,4.0315,4.0119,4.0185,533600.0
2008-04-17 12:00:00,6.17,6.17,6.14,6.15,503200.0,4.0185,4.0185,3.9989,4.0054,503200.0
2008-04-17 12:30:00,6.15,6.15,6.13,6.15,558400.0,4.0054,4.0054,3.9924,4.0054,558400.0
2008-04-17 13:00:00,6.15,6.16,6.14,6.16,854400.0,4.0054,4.0119,3.9989,4.0119,854400.0
2008-04-17 13:30:00,6.16,6.17,6.15,6.17,836800.0,4.0119,4.0185,4.0054,4.0185,836800.0
2008-04-17 14:00:00,6.17,6.18,6.15,6.17,596000.0,4.0185,4.025,4.0054,4.0185,596000.0
2008-04-17 14:30:00,6.17,6.18,6.15,6.15,699200.0,4.0185,4.025,4.0054,4.0054,699200.0
2008-04-17 15:00:00,6.15,6.2,6.15,6.19,982400.0,4.0054,4.038,4.0054,4.0315,982400.0
2008-04-17 15:30:00,6.18,6.21,6.18,6.18,1208000.0,4.025,4.0445,4.025,4.025,1208000.0
2008-04-18 09:30:00,6.3,6.35,6.24,6.25,2177600.0,4.1031,4.1357,4.0641,4.0706,2177600.0
2008-04-18 10:00:00,6.25,6.26,6.21,6.24,1529600.0,4.0706,4.0771,4.0445,4.0641,1529600.0
2008-04-18 10:30:00,6.24,6.29,6.24,6.25,903200.0,4.0641,4.0966,4.0641,4.0706,903200.0
2008-04-18 11:00:00,6.25,6.26,6.24,6.26,815200.0,4.0706,4.0771,4.0641,4.0771,815200.0
2008-04-18 11:30:00,6.26,6.28,6.25,6.26,636000.0,4.0771,4.0901,4.0706,4.0771,636000.0
2008-04-18 12:00:00,6.26,6.28,6.26,6.27,365600.0,4.0771,4.0901,4.0771,4.0836,365600.0
2008-04-18 12:30:00,6.27,6.27,6.25,6.25,459200.0,4.0836,4.0836,4.0706,4.0706,459200.0
2008-04-18 13:00:00,6.25,6.27,6.25,6.26,466400.0,4.0706,4.0836,4.0706,4.0771,466400.0
2008-04-18 13:30:00,6.26,6.26,6.24,6.25,667200.0,4.0771,4.0771,4.0641,4.0706,667200.0
2008-04-18 14:00:00,6.25,6.26,6.22,6.24,971200.0,4.0706,4.0771,4.051,4.0641,971200.0
2008-04-18 14:30:00,6.24,6.26,6.24,6.24,851200.0,4.0641,4.0771,4.0641,4.0641,851200.0
2008-04-18 15:00:00,6.24,6.26,6.24,6.25,735200.0,4.0641,4.0771,4.0641,4.0706,735200.0
2008-04-18 15:30:00,6.25,6.26,6.24,6.25,1994400.0,4.0706,4.0771,4.0641,4.0706,1994400.0
2008-04-21 09:30:00,6.21,6.24,6.15,6.16,1030400.0,4.0445,4.0641,4.0054,4.0119,1030400.0
2008-04-21 10:00:00,6.16,6.18,6.14,6.16,687200.0,4.0119,4.025,3.9989,4.0119,687200.0
2008-04-21 10:30:00,6.16,6.16,6.13,6.14,836800.0,4.0119,4.0119,3.9924,3.9989,836800.0
2008-04-21 11:00:00,6.13,6.16,6.13,6.14,717600.0,3.9924,4.0119,3.9924,3.9989,717600.0
2008-04-21 11:30:00,6.14,6.2,6.13,6.19,798400.0,3.9989,4.038,3.9924,4.0315,798400.0
2008-04-21 12:00:00,6.19,6.21,6.19,6.21,1016000.0,4.0315,4.0445,4.0315,4.0445,1016000.0
2008-04-21 12:30:00,6.21,6.22,6.21,6.21,633600.0,4.0445,4.051,4.0445,4.0445,633600.0
2008-04-21 13:00:00,6.21,6.23,6.2,6.21,721600.0,4.0445,4.0575,4.038,4.0445,721600.0
2008-04-21 13:30:00,6.21,6.22,6.19,6.22,708800.0,4.0445,4.051,4.0315,4.051,708800.0
2008-04-21 14:00:00,6.22,6.25,6.22,6.22,897600.0,4.051,4.0706,4.051,4.051,897600.0
2008-04-21 14:30:00,6.22,6.27,6.22,6.25,1012000.0,4.051,4.0836,4.051,4.0706,1012000.0
2008-04-21 15:00:00,6.25,6.27,6.24,6.25,2009600.0,4.0706,4.0836,4.0641,4.0706,2009600.0
2008-04-21 15:30:00,6.24,6.28,6.24,6.26,1987200.0,4.0641,4.0901,4.0641,4.0771,1987200.0
2008-04-22 09:30:00,6.22,6.24,6.13,6.13,1148000.0,4.051,4.0641,3.9924,3.9924,1148000.0
2008-04-22 10:00:00,6.13,6.2,6.13,6.18,836800.0,3.9924,4.038,3.9924,4.025,836800.0
2008-04-22 10:30:00,6.17,6.19,6.17,6.19,546400.0,4.0185,4.0315,4.0185,4.0315,546400.0
2008-04-22 11:00:00,6.19,6.21,6.18,6.21,508800.0,4.0315,4.0445,4.025,4.0445,508800.0
2008-04-22 11:30:00,6.2,6.21,6.15,6.15,705600.0,4.038,4.0445,4.0054,4.0054,705600.0
2008-04-22 12:00:00,6.15,6.15,6.08,6.08,790400.0,4.0054,4.0054,3.9598,3.9598,790400.0
2008-04-22 12:30:00,6.08,6.08,6.03,6.03,845600.0,3.9598,3.9598,3.9273,3.9273,845600.0
2008-04-22 13:00:00,6.03,6.07,6.03,6.06,734400.0,3.9273,3.9533,3.9273,3.9468,734400.0
2008-04-22 13:30:00,6.06,6.1,6.06,6.1,648000.0,3.9468,3.9729,3.9468,3.9729,648000.0
2008-04-22 14:00:00,6.1,6.1,6.07,6.09,683200.0,3.9729,3.9729,3.9533,3.9664,683200.0
2008-04-22 14:30:00,6.09,6.1,6.07,6.09,553600.0,3.9664,3.9729,3.9533,3.9664,553600.0
2008-04-22 15:00:00,6.09,6.11,6.08,6.11,819200.0,3.9664,3.9794,3.9598,3.9794,819200.0
2008-04-22 15:30:00,6.11,6.13,6.09,6.13,1304800.0,3.9794,3.9924,3.9664,3.9924,1304800.0
2008-04-23 09:30:00,6.09,6.18,6.06,6.09,782400.0,3.9664,4.025,3.9468,3.9664,782400.0
2008-04-23 10:00:00,6.09,6.13,6.08,6.13,655200.0,3.9664,3.9924,3.9598,3.9924,655200.0
2008-04-23 10:30:00,6.13,6.16,6.11,6.15,508000.0,3.9924,4.0119,3.9794,4.0054,508000.0
2008-04-23 11:00:00,6.15,6.18,6.14,6.17,536800.0,4.0054,4.025,3.9989,4.0185,536800.0
2008-04-23 11:30:00,6.16,6.17,6.13,6.13,234400.0,4.0119,4.0185,3.9924,3.9924,234400.0
2008-04-23 12:00:00,6.13,6.13,6.06,6.08,459200.0,3.9924,3.9924,3.9468,3.9598,459200.0
2008-04-23 12:30:00,6.08,6.08,6.04,6.07,298400.0,3.9598,3.9598,3.9338,3.9533,298400.0
2008-04-23 13:00:00,6.06,6.08,6.05,6.08,256000.0,3.9468,3.9598,3.9403,3.9598,256000.0
2008-04-23 13:30:00,6.08,6.09,6.05,6.08,556800.0,3.9598,3.9664,3.9403,3.9598,556800.0
2008-04-23 14:00:00,6.08,6.1,6.07,6.08,565600.0,3.9598,3.9729,3.9533,3.9598,565600.0
2008-04-23 14:30:00,6.07,6.09,6.07,6.09,520000.0,3.9533,3.9664,3.9533,3.9664,520000.0
2008-04-23 15:00:00,6.09,6.13,6.08,6.1,488000.0,3.9664,3.9924,3.9598,3.9729,488000.0
2008-04-23 15:30:00,6.1,6.11,6.08,6.1,1120000.0,3.9729,3.9794,3.9598,3.9729,1120000.0
2008-04-24 09:30:00,6.13,6.13,6.01,6.06,720000.0,3.9924,3.9924,3.9143,3.9468,720000.0
2008-04-24 10:00:00,6.06,6.06,6.0,6.02,624800.0,3.9468,3.9468,3.9077,3.9208,624800.0
2008-04-24 10:30:00,6.02,6.06,6.01,6.05,718400.0,3.9208,3.9468,3.9143,3.9403,718400.0
2008-04-24 11:00:00,6.05,6.1,6.05,6.09,423200.0,3.9403,3.9729,3.9403,3.9664,423200.0
2008-04-24 11:30:00,6.1,6.18,6.1,6.14,916000.0,3.9729,4.025,3.9729,3.9989,916000.0
2008-04-24 12:00:00,6.15,6.19,6.14,6.16,452800.0,4.0054,4.0315,3.9989,4.0119,452800.0
2008-04-24 12:30:00,6.16,6.19,6.15,6.17,638400.0,4.0119,4.0315,4.0054,4.0185,638400.0
2008-04-24 13:00:00,6.17,6.17,6.13,6.14,428000.0,4.0185,4.0185,3.9924,3.9989,428000.0
2008-04-24 13:30:00,6.14,6.15,6.12,6.15,424800.0,3.9989,4.0054,3.9859,4.0054,424800.0
2008-04-24 14:00:00,6.15,6.22,6.15,6.2,725600.0,4.0054,4.051,4.0054,4.038,725600.0
2008-04-24 14:30:00,6.2,6.2,6.16,6.17,906400.0,4.038,4.038,4.0119,4.0185,906400.0
2008-04-24 15:00:00,6.17,6.18,6.13,6.14,926400.0,4.0185,4.025,3.9924,3.9989,926400.0
2008-04-24 15:30:00,6.14,6.15,6.1,6.12,1439200.0,3.9989,4.0054,3.9729,3.9859,1439200.0
2008-04-25 09:30:00,6.12,6.18,6.06,6.09,768800.0,3.9859,4.025,3.9468,3.9664,768800.0
2008-04-25 10:00:00,6.09,6.14,6.05,6.13,1786400.0,3.9664,3.9989,3.9403,3.9924,1786400.0
2008-04-25 10:30:00,6.13,6.13,6.1,6.12,1025600.0,3.9924,3.9924,3.9729,3.9859,1025600.0
2008-04-25 11:00:00,6.12,6.13,6.07,6.08,1605600.0,3.9859,3.9924,3.9533,3.9598,1605600.0
2008-04-25 11:30:00,6.08,6.11,6.07,6.1,849600.0,3.9598,3.9794,3.9533,3.9729,849600.0
2008-04-25 12:00:00,6.1,6.13,6.09,6.13,820000.0,3.9729,3.9924,3.9664,3.9924,820000.0
2008-04-25 12:30:00,6.13,6.13,6.12,6.12,738400.0,3.9924,3.9924,3.9859,3.9859,738400.0
2008-04-25 13:00:00,6.13,6.13,6.11,6.11,824000.0,3.9924,3.9924,3.9794,3.9794,824000.0
2008-04-25 13:30:00,6.11,6.13,6.11,6.12,637600.0,3.9794,3.9924,3.9794,3.9859,637600.0
2008-04-25 14:00:00,6.12,6.13,6.12,6.12,1122400.0,3.9859,3.9924,3.9859,3.9859,1122400.0
2008-04-25 14:30:00,6.12,6.15,6.12,6.15,1255200.0,3.9859,4.0054,3.9859,4.0054,1255200.0
2008-04-25 15:00:00,6.15,6.23,6.15,6.2,872000.0,4.0054,4.0575,4.0054,4.038,872000.0
2008-04-25 15:30:00,6.2,6.21,6.17,6.2,1154400.0,4.038,4.0445,4.0185,4.038,1154400.0
2008-04-28 09:30:00,6.21,6.29,6.2,6.28,1361600.0,4.0445,4.0966,4.038,4.0901,1361600.0
2008-04-28 10:00:00,6.28,6.29,6.24,6.25,575200.0,4.0901,4.0966,4.0641,4.0706,575200.0
2008-04-28 10:30:00,6.25,6.3,6.25,6.3,590400.0,4.0706,4.1031,4.0706,4.1031,590400.0
2008-04-28 11:00:00,6.3,6.32,6.3,6.32,714400.0,4.1031,4.1162,4.1031,4.1162,714400.0
2008-04-28 11:30:00,6.32,6.32,6.28,6.3,480000.0,4.1162,4.1162,4.0901,4.1031,480000.0
2008-04-28 12:00:00,6.3,6.32,6.3,6.32,392800.0,4.1031,4.1162,4.1031,4.1162,392800.0
2008-04-28 12:30:00,6.32,6.33,6.31,6.32,424000.0,4.1162,4.1227,4.1096,4.1162,424000.0
2008-04-28 13:00:00,6.32,6.33,6.31,6.33,804000.0,4.1162,4.1227,4.1096,4.1227,804000.0
2008-04-28 13:30:00,6.33,6.37,6.33,6.37,891200.0,4.1227,4.1487,4.1227,4.1487,891200.0
2008-04-28 14:00:00,6.37,6.37,6.31,6.32,936000.0,4.1487,4.1487,4.1096,4.1162,936000.0
2008-04-28 14:30:00,6.32,6.32,6.3,6.31,862400.0,4.1162,4.1162,4.1031,4.1096,862400.0
2008-04-28 15:00:00,6.3,6.32,6.28,6.29,716800.0,4.1031,4.1162,4.0901,4.0966,716800.0
2008-04-28 15:30:00,6.29,6.29,6.25,6.26,1707200.0,4.0966,4.0966,4.0706,4.0771,1707200.0
2008-04-29 09:30:00,6.24,6.32,6.24,6.25,594400.0,4.0641,4.1162,4.0641,4.0706,594400.0
2008-04-29 10:00:00,6.25,6.27,6.19,6.19,802400.0,4.0706,4.0836,4.0315,4.0315,802400.0
2008-04-29 10:30:00,6.2,6.22,6.18,6.18,423200.0,4.038,4.051,4.025,4.025,423200.0
2008-04-29 11:00:00,6.18,6.18,6.16,6.17,400000.0,4.025,4.025,4.0119,4.0185,400000.0
2008-04-29 11:30:00,6.17,6.2,6.16,6.17,675200.0,4.0185,4.038,4.0119,4.0185,675200.0
2008-04-29 12:00:00,6.18,6.19,6.17,6.18,375200.0,4.025,4.0315,4.0185,4.025,375200.0
2008-04-29 12:30:00,6.18,6.18,6.17,6.18,519200.0,4.025,4.025,4.0185,4.025,519200.0
2008-04-29 13:00:00,6.18,6.18,6.16,6.17,536800.0,4.025,4.025,4.0119,4.0185,536800.0
2008-04-29 13:30:00,6.17,6.18,6.16,6.17,397600.0,4.0185,4.025,4.0119,4.0185,397600.0
2008-04-29 14:00:00,6.17,6.17,6.15,6.16,1151200.0,4.0185,4.0185,4.0054,4.0119,1151200.0
2008-04-29 14:30:00,6.16,6.17,6.15,6.17,731200.0,4.0119,4.0185,4.0054,4.0185,731200.0
2008-04-29 15:00:00,6.17,6.18,6.14,6.14,862400.0,4.0185,4.025,3.9989,3.9989,862400.0
2008-04-29 15:30:00,6.14,6.17,6.13,6.17,2040800.0,3.9989,4.0185,3.9924,4.0185,2040800.0
2008-04-30 09:30:00,6.17,6.25,6.17,6.23,780800.0,4.0185,4.0706,4.0185,4.0575,780800.0
2008-04-30 10:00:00,6.23,6.26,6.23,6.23,439200.0,4.0575,4.0771,4.0575,4.0575,439200.0
2008-04-30 10:30:00,6.23,6.25,6.21,6.22,696000.0,4.0575,4.0706,4.0445,4.051,696000.0
2008-04-30 11:00:00,6.22,6.23,6.21,6.22,548800.0,4.051,4.0575,4.0445,4.051,548800.0
2008-04-30 11:30:00,6.22,6.22,6.17,6.18,1114400.0,4.051,4.051,4.0185,4.025,1114400.0
2008-04-30 12:00:00,6.18,6.19,6.14,6.14,452800.0,4.025,4.0315,3.9989,3.9989,452800.0
2008-04-30 12:30:00,6.14,6.16,6.14,6.14,367200.0,3.9989,4.0119,3.9989,3.9989,367200.0
2008-04-30 13:00:00,6.14,6.15,6.12,6.13,516800.0,3.9989,4.0054,3.9859,3.9924,516800.0
2008-04-30 13:30:00,6.12,6.12,6.1,6.11,771200.0,3.9859,3.9859,3.9729,3.9794,771200.0
2008-04-30 14:00:00,6.11,6.14,6.08,6.12,1929600.0,3.9794,3.9989,3.9598,3.9859,1929600.0
2008-04-30 14:30:00,6.11,6.13,6.07,6.08,1701600.0,3.9794,3.9924,3.9533,3.9598,1701600.0
2008-04-30 15:00:00,6.08,6.09,6.03,6.06,2342400.0,3.9598,3.9664,3.9273,3.9468,2342400.0
2008-04-30 15:30:00,6.06,6.12,6.06,6.1,2796800.0,3.9468,3.9859,3.9468,3.9729,2796800.0
2008-05-01 09:30:00,6.1,6.18,6.09,6.12,1072800.0,3.9729,4.025,3.9664,3.9859,1072800.0
2008-05-01 10:00:00,6.12,6.23,6.12,6.22,808000.0,3.9859,4.0575,3.9859,4.051,808000.0
2008-05-01 10:30:00,6.22,6.24,6.2,6.24,456800.0,4.051,4.0641,4.038,4.0641,456800.0
2008-05-01 11:00:00,6.23,6.25,6.2,6.22,1008000.0,4.0575,4.0706,4.038,4.051,1008000.0
2008-05-01 11:30:00,6.21,6.22,6.21,6.22,740800.0,4.0445,4.051,4.0445,4.051,740800.0
2008-05-01 12:00:00,6.22,6.22,6.21,6.22,804800.0,4.051,4.051,4.0445,4.051,804800.0
2008-05-01 12:30:00,6.22,6.22,6.21,6.21,941600.0,4.051,4.051,4.0445,4.0445,941600.0
2008-05-01 13:00:00,6.21,6.22,6.2,6.2,924000.0,4.0445,4.051,4.038,4.038,924000.0
2008-05-01 13:30:00,6.2,6.22,6.19,6.19,504000.0,4.038,4.051,4.0315,4.0315,504000.0
2008-05-01 14:00:00,6.19,6.21,6.19,6.19,920000.0,4.0315,4.0445,4.0315,4.0315,920000.0
2008-05-01 14:30:00,6.18,6.23,6.18,6.2,868800.0,4.025,4.0575,4.025,4.038,868800.0
2008-05-01 15:00:00,6.21,6.22,6.19,6.2,844000.0,4.0445,4.051,4.0315,4.038,844000.0
2008-05-01 15:30:00,6.2,6.22,6.18,6.22,1508800.0,4.038,4.051,4.025,4.051,1508800.0
2008-05-02 09:30:00,6.27,6.46,6.27,6.4,1973600.0,4.0836,4.2073,4.0836,4.1683,1973600.0
2008-05-02 10:00:00,6.4,6.48,6.4,6.44,1188000.0,4.1683,4.2204,4.1683,4.1943,1188000.0
2008-05-02 10:30:00,6.44,6.46,6.41,6.42,1728800.0,4.1943,4.2073,4.1748,4.1813,1728800.0
2008-05-02 11:00:00,6.42,6.49,6.41,6.49,1986400.0,4.1813,4.2269,4.1748,4.2269,1986400.0
2008-05-02 11:30:00,6.49,6.53,6.47,6.48,1316800.0,4.2269,4.2529,4.2138,4.2204,1316800.0
2008-05-02 12:00:00,6.48,6.49,6.45,6.45,572000.0,4.2204,4.2269,4.2008,4.2008,572000.0
2008-05-02 12:30:00,6.45,6.47,6.45,6.46,332800.0,4.2008,4.2138,4.2008,4.2073,332800.0
2008-05-02 13:00:00,6.46,6.48,6.44,6.47,580800.0,4.2073,4.2204,4.1943,4.2138,580800.0
2008-05-02 13:30:00,6.47,6.49,6.46,6.47,935200.0,4.2138,4.2269,4.2073,4.2138,935200.0
2008-05-02 14:00:00,6.47,6.49,6.45,6.47,1120000.0,4.2138,4.2269,4.2008,4.2138,1120000.0
2008-05-02 14:30:00,6.47,6.49,6.46,6.47,1214400.0,4.2138,4.2269,4.2073,4.2138,1214400.0
2008-05-02 15:00:00,6.47,6.48,6.45,6.45,1348000.0,4.2138,4.2204,4.2008,4.2008,1348000.0
2008-05-02 15:30:00,6.45,6.48,6.43,6.48,2397600.0,4.2008,4.2204,4.1878,4.2204,2397600.0
2008-05-05 09:30:00,6.45,6.46,6.35,6.41,787200.0,4.2008,4.2073,4.1357,4.1748,787200.0
2008-05-05 10:00:00,6.41,6.48,6.4,6.43,851200.0,4.1748,4.2204,4.1683,4.1878,851200.0
2008-05-05 10:30:00,6.42,6.44,6.39,6.39,579200.0,4.1813,4.1943,4.1617,4.1617,579200.0
2008-05-05 11:00:00,6.39,6.41,6.38,6.38,1172800.0,4.1617,4.1748,4.1552,4.1552,1172800.0
2008-05-05 11:30:00,6.39,6.4,6.38,6.4,413600.0,4.1617,4.1683,4.1552,4.1683,413600.0
2008-05-05 12:00:00,6.4,6.41,6.38,6.38,509600.0,4.1683,4.1748,4.1552,4.1552,509600.0
2008-05-05 12:30:00,6.38,6.39,6.37,6.39,612000.0,4.1552,4.1617,4.1487,4.1617,612000.0
2008-05-05 13:00:00,6.39,6.39,6.37,6.37,411200.0,4.1617,4.1617,4.1487,4.1487,411200.0
2008-05-05 13:30:00,6.37,6.41,6.37,6.39,524000.0,4.1487,4.1748,4.1487,4.1617,524000.0
2008-05-05 14:00:00,6.39,6.4,6.39,6.4,480800.0,4.1617,4.1683,4.1617,4.1683,480800.0
2008-05-05 14:30:00,6.4,6.4,6.38,6.39,400800.0,4.1683,4.1683,4.1552,4.1617,400800.0
2008-05-05 15:00:00,6.39,6.41,6.39,6.41,527200.0,4.1617,4.1748,4.1617,4.1748,527200.0
2008-05-05 15:30:00,6.41,6.41,6.38,6.38,969600.0,4.1748,4.1748,4.1552,4.1552,969600.0
2008-05-06 09:30:00,6.32,6.37,6.28,6.29,717600.0,4.1162,4.1487,4.0901,4.0966,717600.0
2008-05-06 10:00:00,6.29,6.3,6.27,6.28,643200.0,4.0966,4.1031,4.0836,4.0901,643200.0
2008-05-06 10:30:00,6.28,6.32,6.26,6.3,889600.0,4.0901,4.1162,4.0771,4.1031,889600.0
2008-05-06 11:00:00,6.31,6.32,6.28,6.29,409600.0,4.1096,4.1162,4.0901,4.0966,409600.0
2008-05-06 11:30:00,6.29,6.29,6.26,6.29,405600.0,4.0966,4.0966,4.0771,4.0966,405600.0
2008-05-06 12:00:00,6.29,6.32,6.29,6.31,410400.0,4.0966,4.1162,4.0966,4.1096,410400.0
2008-05-06 12:30:00,6.31,6.32,6.29,6.31,412800.0,4.1096,4.1162,4.0966,4.1096,412800.0
2008-05-06 13:00:00,6.31,6.35,6.31,6.34,400000.0,4.1096,4.1357,4.1096,4.1292,400000.0
2008-05-06 13:30:00,6.34,6.37,6.33,6.36,498400.0,4.1292,4.1487,4.1227,4.1422,498400.0
2008-05-06 14:00:00,6.36,6.36,6.32,6.33,499200.0,4.1422,4.1422,4.1162,4.1227,499200.0
2008-05-06 14:30:00,6.33,6.34,6.3,6.33,737600.0,4.1227,4.1292,4.1031,4.1227,737600.0
2008-05-06 15:00:00,6.33,6.36,6.32,6.34,767200.0,4.1227,4.1422,4.1162,4.1292,767200.0
2008-05-06 15:30:00,6.34,6.35,6.32,6.32,994400.0,4.1292,4.1357,4.1162,4.1162,994400.0
2008-05-07 09:30:00,6.34,6.37,6.27,6.35,577600.0,4.1292,4.1487,4.0836,4.1357,577600.0
2008-05-07 10:00:00,6.36,6.39,6.32,6.36,551200.0,4.1422,4.1617,4.1162,4.1422,551200.0
2008-05-07 10:30:00,6.36,6.41,6.34,6.34,416800.0,4.1422,4.1748,4.1292,4.1292,416800.0
2008-05-07 11:00:00,6.33,6.36,6.33,6.34,336800.0,4.1227,4.1422,4.1227,4.1292,336800.0
2008-05-07 11:30:00,6.33,6.34,6.31,6.34,214400.0,4.1227,4.1292,4.1096,4.1292,214400.0
2008-05-07 12:00:00,6.33,6.35,6.31,6.31,234400.0,4.1227,4.1357,4.1096,4.1096,234400.0
2008-05-07 12:30:00,6.31,6.33,6.31,6.33,156000.0,4.1096,4.1227,4.1096,4.1227,156000.0
2008-05-07 13:00:00,6.33,6.33,6.28,6.28,327200.0,4.1227,4.1227,4.0901,4.0901,327200.0
2008-05-07 13:30:00,6.29,6.29,6.27,6.27,264800.0,4.0966,4.0966,4.0836,4.0836,264800.0
2008-05-07 14:00:00,6.27,6.29,6.26,6.27,379200.0,4.0836,4.0966,4.0771,4.0836,379200.0
2008-05-07 14:30:00,6.27,6.27,6.23,6.25,856800.0,4.0836,4.0836,4.0575,4.0706,856800.0
2008-05-07 15:00:00,6.25,6.28,6.24,6.26,439200.0,4.0706,4.0901,4.0641,4.0771,439200.0
2008-05-07 15:30:00,6.26,6.26,6.22,6.24,1134400.0,4.0771,4.0771,4.051,4.0641,1134400.0
2008-05-08 09:30:00,6.28,6.35,6.27,6.32,841600.0,4.0901,4.1357,4.0836,4.1162,841600.0
2008-05-08 10:00:00,6.33,6.33,6.27,6.33,564800.0,4.1227,4.1227,4.0836,4.1227,564800.0
2008-05-08 10:30:00,6.33,6.34,6.28,6.32,598400.0,4.1227,4.1292,4.0901,4.1162,598400.0
2008-05-08 11:00:00,6.32,6.35,6.29,6.32,475200.0,4.1162,4.1357,4.0966,4.1162,475200.0
2008-05-08 11:30:00,6.32,6.33,6.29,6.31,454400.0,4.1162,4.1227,4.0966,4.1096,454400.0
2008-05-08 12:00:00,6.31,6.35,6.31,6.34,578400.0,4.1096,4.1357,4.1096,4.1292,578400.0
2008-05-08 12:30:00,6.34,6.34,6.31,6.33,383200.0,4.1292,4.1292,4.1096,4.1227,383200.0
2008-05-08 13:00:00,6.33,6.39,6.33,6.38,700000.0,4.1227,4.1617,4.1227,4.1552,700000.0
2008-05-08 13:30:00,6.38,6.39,6.36,6.37,789600.0,4.1552,4.1617,4.1422,4.1487,789600.0
2008-05-08 14:00:00,6.37,6.37,6.31,6.31,903200.0,4.1487,4.1487,4.1096,4.1096,903200.0
2008-05-08 14:30:00,6.31,6.33,6.29,6.3,676800.0,4.1096,4.1227,4.0966,4.1031,676800.0
2008-05-08 15:00:00,6.3,6.32,6.28,6.29,440000.0,4.1031,4.1162,4.0901,4.0966,440000.0
2008-05-08 15:30:00,6.28,6.32,6.27,6.31,1056000.0,4.0901,4.1162,4.0836,4.1096,1056000.0
2008-05-09 09:30:00,6.24,6.26,6.13,6.21,1343200.0,4.0641,4.0771,3.9924,4.0445,1343200.0
2008-05-09 10:00:00,6.21,6.24,6.15,6.2,622400.0,4.0445,4.0641,4.0054,4.038,622400.0
2008-05-09 10:30:00,6.2,6.26,6.19,6.24,548800.0,4.038,4.0771,4.0315,4.0641,548800.0
2008-05-09 11:00:00,6.24,6.24,6.19,6.19,407200.0,4.0641,4.0641,4.0315,4.0315,407200.0
2008-05-09 11:30:00,6.19,6.2,6.16,6.18,493600.0,4.0315,4.038,4.0119,4.025,493600.0
2008-05-09 12:00:00,6.18,6.18,6.16,6.17,403200.0,4.025,4.025,4.0119,4.0185,403200.0
2008-05-09 12:30:00,6.17,6.22,6.17,6.22,397600.0,4.0185,4.051,4.0185,4.051,397600.0
2008-05-09 13:00:00,6.22,6.22,6.21,6.21,396000.0,4.051,4.051,4.0445,4.0445,396000.0
2008-05-09 13:30:00,6.21,6.24,6.2,6.24,428800.0,4.0445,4.0641,4.038,4.0641,428800.0
2008-05-09 14:00:00,6.24,6.25,6.22,6.23,892800.0,4.0641,4.0706,4.051,4.0575,892800.0
2008-05-09 14:30:00,6.23,6.24,6.21,6.22,941600.0,4.0575,4.0641,4.0445,4.051,941600.0
2008-05-09 15:00:00,6.22,6.25,6.22,6.24,874400.0,4.051,4.0706,4.051,4.0641,874400.0
2008-05-09 15:30:00,6.24,6.25,6.22,6.22,1217600.0,4.0641,4.0706,4.051,4.051,1217600.0
2008-05-12 09:30:00,6.25,6.26,6.19,6.24,828800.0,4.0706,4.0771,4.0315,4.0641,828800.0
2008-05-12 10:00:00,6.24,6.25,6.21,6.24,659200.0,4.0641,4.0706,4.0445,4.0641,659200.0
2008-05-12 10:30:00,6.24,6.3,6.24,6.27,413600.0,4.0641,4.1031,4.0641,4.0836,413600.0
2008-05-12 11:00:00,6.27,6.29,6.26,6.28,323200.0,4.0836,4.0966,4.0771,4.0901,323200.0
2008-05-12 11:30:00,6.28,6.33,6.27,6.32,498400.0,4.0901,4.1227,4.0836,4.1162,498400.0
2008-05-12 12:00:00,6.32,6.34,6.32,6.34,308800.0,4.1162,4.1292,4.1162,4.1292,308800.0
2008-05-12 12:30:00,6.34,6.34,6.32,6.33,272800.0,4.1292,4.1292,4.1162,4.1227,272800.0
2008-05-12 13:00:00,6.33,6.33,6.3,6.3,180800.0,4.1227,4.1227,4.1031,4.1031,180800.0
2008-05-12 13:30:00,6.3,6.33,6.3,6.33,217600.0,4.1031,4.1227,4.1031,4.1227,217600.0
2008-05-12 14:00:00,6.33,6.37,6.31,6.36,361600.0,4.1227,4.1487,4.1096,4.1422,361600.0
2008-05-12 14:30:00,6.36,6.4,6.36,6.38,491200.0,4.1422,4.1683,4.1422,4.1552,491200.0
2008-05-12 15:00:00,6.38,6.38,6.35,6.36,951200.0,4.1552,4.1552,4.1357,4.1422,951200.0
2008-05-12 15:30:00,6.36,6.39,6.36,6.38,1207200.0,4.1422,4.1617,4.1422,4.1552,1207200.0
2008-05-13 09:30:00,6.4,6.4,6.28,6.29,868000.0,4.1683,4.1683,4.0901,4.0966,868000.0
2008-05-13 10:00:00,6.29,6.31,6.28,6.3,497600.0,4.0966,4.1096,4.0901,4.1031,497600.0
2008-05-13 10:30:00,6.3,6.31,6.26,6.27,367200.0,4.1031,4.1096,4.0771,4.0836,367200.0
2008-05-13 11:00:00,6.27,6.28,6.25,6.26,366400.0,4.0836,4.0901,4.0706,4.0771,366400.0
2008-05-13 11:30:00,6.26,6.29,6.25,6.27,325600.0,4.0771,4.0966,4.0706,4.0836,325600.0
2008-05-13 12:00:00,6.27,6.3,6.26,6.26,929600.0,4.0836,4.1031,4.0771,4.0771,929600.0
2008-05-13 12:30:00,6.26,6.28,6.26,6.28,349600.0,4.0771,4.0901,4.0771,4.0901,349600.0
2008-05-13 13:00:00,6.28,6.29,6.28,6.28,352000.0,4.0901,4.0966,4.0901,4.0901,352000.0
2008-05-13 13:30:00,6.28,6.3,6.27,6.3,468000.0,4.0901,4.1031,4.0836,4.1031,468000.0
2008-05-13 14:00:00,6.3,6.32,6.3,6.3,456000.0,4.1031,4.1162,4.1031,4.1031,456000.0
2008-05-13 14:30:00,6.3,6.32,6.29,6.32,395200.0,4.1031,4.1162,4.0966,4.1162,395200.0
2008-05-13 15:00:00,6.32,6.34,6.31,6.31,1436000.0,4.1162,4.1292,4.1096,4.1096,1436000.0
2008-05-13 15:30:00,6.31,6.36,6.31,6.35,1385600.0,4.1096,4.1422,4.1096,4.1357,1385600.0
2008-05-14 09:30:00,6.39,6.39,6.34,6.37,564800.0,4.1617,4.1617,4.1292,4.1487,564800.0
2008-05-14 10:00:00,6.37,6.38,6.33,6.35,494400.0,4.1487,4.1552,4.1227,4.1357,494400.0
2008-05-14 10:30:00,6.34,6.38,6.34,6.38,460000.0,4.1292,4.1552,4.1292,4.1552,460000.0
2008-05-14 11:00:00,6.38,6.4,6.36,6.38,1096800.0,4.1552,4.1683,4.1422,4.1552,1096800.0
2008-05-14 11:30:00,6.38,6.39,6.36,6.37,696000.0,4.1552,4.1617,4.1422,4.1487,696000.0
2008-05-14 12:00:00,6.37,6.39,6.37,6.39,776000.0,4.1487,4.1617,4.1487,4.1617,776000.0
2008-05-14 12:30:00,6.38,6.41,6.38,6.4,208800.0,4.1552,4.1748,4.1552,4.1683,208800.0
2008-05-14 13:00:00,6.4,6.44,6.4,6.43,399200.0,4.1683,4.1943,4.1683,4.1878,399200.0
2008-05-14 13:30:00,6.43,6.43,6.41,6.42,154400.0,4.1878,4.1878,4.1748,4.1813,154400.0
2008-05-14 14:00:00,6.42,6.43,6.42,6.42,392800.0,4.1813,4.1878,4.1813,4.1813,392800.0
2008-05-14 14:30:00,6.42,6.43,6.42,6.43,652000.0,4.1813,4.1878,4.1813,4.1878,652000.0
2008-05-14 15:00:00,6.43,6.43,6.39,6.39,1005600.0,4.1878,4.1878,4.1617,4.1617,1005600.0
2008-05-14 15:30:00,6.4,6.4,6.32,6.34,2222400.0,4.1683,4.1683,4.1162,4.1292,2222400.0
2008-05-15 09:30:00,6.3,6.37,6.29,6.35,1145600.0,4.1031,4.1487,4.0966,4.1357,1145600.0
2008-05-15 10:00:00,6.36,6.42,6.35,6.39,752000.0,4.1422,4.1813,4.1357,4.1617,752000.0
2008-05-15 10:30:00,6.39,6.42,6.37,6.4,563200.0,4.1617,4.1813,4.1487,4.1683,563200.0
2008-05-15 11:00:00,6.4,6.43,6.4,6.41,257600.0,4.1683,4.1878,4.1683,4.1748,257600.0
2008-05-15 11:30:00,6.42,6.43,6.41,6.43,284800.0,4.1813,4.1878,4.1748,4.1878,284800.0
2008-05-15 12:00:00,6.43,6.46,6.41,6.45,758400.0,4.1878,4.2073,4.1748,4.2008,758400.0
2008-05-15 12:30:00,6.45,6.48,6.45,6.46,477600.0,4.2008,4.2204,4.2008,4.2073,477600.0
2008-05-15 13:00:00,6.46,6.48,6.44,6.44,443200.0,4.2073,4.2204,4.1943,4.1943,443200.0
2008-05-15 13:30:00,6.44,6.45,6.43,6.44,234400.0,4.1943,4.2008,4.1878,4.1943,234400.0
2008-05-15 14:00:00,6.43,6.44,6.41,6.41,306400.0,4.1878,4.1943,4.1748,4.1748,306400.0
2008-05-15 14:30:00,6.41,6.45,6.41,6.44,276000.0,4.1748,4.2008,4.1748,4.1943,276000.0
2008-05-15 15:00:00,6.44,6.44,6.41,6.43,703200.0,4.1943,4.1943,4.1748,4.1878,703200.0
2008-05-15 15:30:00,6.43,6.47,6.42,6.45,973600.0,4.1878,4.2138,4.1813,4.2008,973600.0
2008-05-16 09:30:00,6.5,6.5,6.36,6.38,1939200.0,4.2334,4.2334,4.1422,4.1552,1939200.0
2008-05-16 10:00:00,6.38,6.39,6.31,6.37,561600.0,4.1552,4.1617,4.1096,4.1487,561600.0
2008-05-16 10:30:00,6.37,6.37,6.32,6.32,416800.0,4.1487,4.1487,4.1162,4.1162,416800.0
2008-05-16 11:00:00,6.32,6.32,6.3,6.3,368800.0,4.1162,4.1162,4.1031,4.1031,368800.0
2008-05-16 11:30:00,6.3,6.37,6.28,6.36,623200.0,4.1031,4.1487,4.0901,4.1422,623200.0
2008-05-16 12:00:00,6.36,6.37,6.33,6.35,447200.0,4.1422,4.1487,4.1227,4.1357,447200.0
2008-05-16 12:30:00,6.35,6.36,6.34,6.35,412000.0,4.1357,4.1422,4.1292,4.1357,412000.0
2008-05-16 13:00:00,6.35,6.35,6.34,6.35,300800.0,4.1357,4.1357,4.1292,4.1357,300800.0
2008-05-16 13:30:00,6.35,6.36,6.31,6.32,1078400.0,4.1357,4.1422,4.1096,4.1162,1078400.0
2008-05-16 14:00:00,6.32,6.35,6.31,6.32,753600.0,4.1162,4.1357,4.1096,4.1162,753600.0
2008-05-16 14:30:00,6.32,6.36,6.32,6.36,854400.0,4.1162,4.1422,4.1162,4.1422,854400.0
2008-05-16 15:00:00,6.36,6.38,6.32,6.38,1570400.0,4.1422,4.1552,4.1162,4.1552,1570400.0
2008-05-16 15:30:00,6.38,6.38,6.36,6.37,1328000.0,4.1552,4.1552,4.1422,4.1487,1328000.0
2008-05-19 09:30:00,6.33,6.34,6.23,6.27,1050400.0,4.1227,4.1292,4.0575,4.0836,1050400.0
2008-05-19 10:00:00,6.26,6.27,6.23,6.26,885600.0,4.0771,4.0836,4.0575,4.0771,885600.0
2008-05-19 10:30:00,6.26,6.32,6.26,6.28,1018400.0,4.0771,4.1162,4.0771,4.0901,1018400.0
2008-05-19 11:00:00,6.28,6.29,6.26,6.26,1879200.0,4.0901,4.0966,4.0771,4.0771,1879200.0
2008-05-19 11:30:00,6.26,6.27,6.25,6.25,1312000.0,4.0771,4.0836,4.0706,4.0706,1312000.0
2008-05-19 12:00:00,6.25,6.27,6.24,6.26,1412800.0,4.0706,4.0836,4.0641,4.0771,1412800.0
2008-05-19 12:30:00,6.26,6.28,6.25,6.25,900800.0,4.0771,4.0901,4.0706,4.0706,900800.0
2008-05-19 13:00:00,6.26,6.26,6.23,6.25,1039200.0,4.0771,4.0771,4.0575,4.0706,1039200.0
2008-05-19 13:30:00,6.26,6.26,6.22,6.23,1035200.0,4.0771,4.0771,4.051,4.0575,1035200.0
2008-05-19 14:00:00,6.23,6.23,6.12,6.14,2182400.0,4.0575,4.0575,3.9859,3.9989,2182400.0
2008-05-19 14:30:00,6.14,6.19,6.14,6.16,1152800.0,3.9989,4.0315,3.9989,4.0119,1152800.0
2008-05-19 15:00:00,6.16,6.17,6.14,6.15,1457600.0,4.0119,4.0185,3.9989,4.0054,1457600.0
2008-05-19 15:30:00,6.15,6.15,6.09,6.09,3436800.0,4.0054,4.0054,3.9664,3.9664,3436800.0
2008-05-20 09:30:00,6.12,6.16,6.06,6.08,871200.0,3.9859,4.0119,3.9468,3.9598,871200.0
2008-05-20 10:00:00,6.08,6.12,6.07,6.11,444000.0,3.9598,3.9859,3.9533,3.9794,444000.0
2008-05-20 10:30:00,6.11,6.11,6.05,6.09,567200.0,3.9794,3.9794,3.9403,3.9664,567200.0
2008-05-20 11:00:00,6.09,6.09,6.03,6.07,477600.0,3.9664,3.9664,3.9273,3.9533,477600.0
2008-05-20 11:30:00,6.07,6.07,6.03,6.06,384000.0,3.9533,3.9533,3.9273,3.9468,384000.0
2008-05-20 12:00:00,6.06,6.11,6.06,6.1,301600.0,3.9468,3.9794,3.9468,3.9729,301600.0
2008-05-20 12:30:00,6.1,6.11,6.08,6.09,405600.0,3.9729,3.9794,3.9598,3.9664,405600.0
2008-05-20 13:00:00,6.09,6.12,6.08,6.08,1072800.0,3.9664,3.9859,3.9598,3.9598,1072800.0
2008-05-20 13:30:00,6.08,6.08,6.05,6.05,296800.0,3.9598,3.9598,3.9403,3.9403,296800.0
2008-05-20 14:00:00,6.05,6.07,6.03,6.03,361600.0,3.9403,3.9533,3.9273,3.9273,361600.0
2008-05-20 14:30:00,6.03,6.05,6.03,6.04,251200.0,3.9273,3.9403,3.9273,3.9338,251200.0
2008-05-20 15:00:00,6.04,6.07,6.04,6.06,412800.0,3.9338,3.9533,3.9338,3.9468,412800.0
2008-05-20 15:30:00,6.07,6.09,6.05,6.08,1363200.0,3.9533,3.9664,3.9403,3.9598,1363200.0
2008-05-21 09:30:00,6.1,6.17,6.08,6.09,832000.0,3.9729,4.0185,3.9598,3.9664,832000.0
2008-05-21 10:00:00,6.08,6.11,6.05,6.09,726400.0,3.9598,3.9794,3.9403,3.9664,726400.0
2008-05-21 10:30:00,6.09,6.09,6.05,6.07,535200.0,3.9664,3.9664,3.9403,3.9533,535200.0
2008-05-21 11:00:00,6.07,6.07,6.04,6.04,564000.0,3.9533,3.9533,3.9338,3.9338,564000.0
2008-05-21 11:30:00,6.04,6.04,6.01,6.03,569600.0,3.9338,3.9338,3.9143,3.9273,569600.0
2008-05-21 12:00:00,6.03,6.04,6.0,6.03,442400.0,3.9273,3.9338,3.9077,3.9273,442400.0
2008-05-21 12:30:00,6.03,6.08,6.02,6.04,1348000.0,3.9273,3.9598,3.9208,3.9338,1348000.0
2008-05-21 13:00:00,6.04,6.04,6.01,6.01,665600.0,3.9338,3.9338,3.9143,3.9143,665600.0
2008-05-21 13:30:00,6.0,6.01,5.99,6.0,713600.0,3.9077,3.9143,3.9012,3.9077,713600.0
2008-05-21 14:00:00,6.0,6.0,5.91,5.95,1688000.0,3.9077,3.9077,3.8491,3.8752,1688000.0
2008-05-21 14:30:00,5.95,5.95,5.87,5.89,1208000.0,3.8752,3.8752,3.8231,3.8361,1208000.0
2008-05-21 15:00:00,5.89,5.91,5.87,5.89,5008000.0,3.8361,3.8491,3.8231,3.8361,5008000.0
2008-05-21 15:30:00,5.89,5.9,5.86,5.89,4585600.0,3.8361,3.8426,3.8166,3.8361,4585600.0
2008-05-22 09:30:00,5.87,5.92,5.73,5.75,2144000.0,3.8231,3.8556,3.7319,3.7449,2144000.0
2008-05-22 10:00:00,5.75,5.81,5.75,5.79,1720000.0,3.7449,3.784,3.7449,3.771,1720000.0
2008-05-22 10:30:00,5.79,5.84,5.79,5.82,1044800.0,3.771,3.8035,3.771,3.7905,1044800.0
2008-05-22 11:00:00,5.82,5.86,5.82,5.84,1060800.0,3.7905,3.8166,3.7905,3.8035,1060800.0
2008-05-22 11:30:00,5.84,5.84,5.79,5.8,776000.0,3.8035,3.8035,3.771,3.7775,776000.0
2008-05-22 12:00:00,5.8,5.8,5.78,5.79,713600.0,3.7775,3.7775,3.7645,3.771,713600.0
2008-05-22 12:30:00,5.79,5.83,5.79,5.82,516000.0,3.771,3.797,3.771,3.7905,516000.0
2008-05-22 13:00:00,5.82,5.84,5.82,5.83,1326400.0,3.7905,3.8035,3.7905,3.797,1326400.0
2008-05-22 13:30:00,5.83,5.83,5.81,5.83,885600.0,3.797,3.797,3.784,3.797,885600.0
2008-05-22 14:00:00,5.83,5.85,5.78,5.78,982400.0,3.797,3.81,3.7645,3.7645,982400.0
2008-05-22 14:30:00,5.78,5.8,5.77,5.77,824800.0,3.7645,3.7775,3.7579,3.7579,824800.0
2008-05-22 15:00:00,5.77,5.78,5.75,5.75,936800.0,3.7579,3.7645,3.7449,3.7449,936800.0
2008-05-22 15:30:00,5.75,5.77,5.75,5.76,1772800.0,3.7449,3.7579,3.7449,3.7514,1772800.0
2008-05-23 09:30:00,5.74,5.76,5.66,5.69,933600.0,3.7384,3.7514,3.6863,3.7058,933600.0
2008-05-23 10:00:00,5.7,5.7,5.66,5.68,1172800.0,3.7124,3.7124,3.6863,3.6993,1172800.0
2008-05-23 10:30:00,5.68,5.69,5.65,5.67,949600.0,3.6993,3.7058,3.6798,3.6928,949600.0
2008-05-23 11:00:00,5.67,5.68,5.64,5.65,912000.0,3.6928,3.6993,3.6733,3.6798,912000.0
2008-05-23 11:30:00,5.65,5.68,5.63,5.66,764000.0,3.6798,3.6993,3.6668,3.6863,764000.0
2008-05-23 12:00:00,5.66,5.69,5.66,5.69,860000.0,3.6863,3.7058,3.6863,3.7058,860000.0
2008-05-23 12:30:00,5.69,5.69,5.66,5.68,607200.0,3.7058,3.7058,3.6863,3.6993,607200.0
2008-05-23 13:00:00,5.68,5.7,5.68,5.68,549600.0,3.6993,3.7124,3.6993,3.6993,549600.0
2008-05-23 13:30:00,5.69,5.7,5.66,5.66,548000.0,3.7058,3.7124,3.6863,3.6863,548000.0
2008-05-23 14:00:00,5.66,5.68,5.66,5.68,720800.0,3.6863,3.6993,3.6863,3.6993,720800.0
2008-05-23 14:30:00,5.68,5.69,5.67,5.68,697600.0,3.6993,3.7058,3.6928,3.6993,697600.0
2008-05-23 15:00:00,5.67,5.69,5.66,5.69,641600.0,3.6928,3.7058,3.6863,3.7058,641600.0
2008-05-23 15:30:00,5.69,5.7,5.67,5.68,1402400.0,3.7058,3.7124,3.6928,3.6993,1402400.0
2008-05-27 09:30:00,5.73,5.81,5.71,5.8,764000.0,3.7319,3.784,3.7189,3.7775,764000.0
2008-05-27 10:00:00,5.8,5.87,5.79,5.83,1120800.0,3.7775,3.8231,3.771,3.797,1120800.0
2008-05-27 10:30:00,5.83,5.84,5.78,5.78,4330400.0,3.797,3.8035,3.7645,3.7645,4330400.0
2008-05-27 11:00:00,5.78,5.79,5.74,5.75,705600.0,3.7645,3.771,3.7384,3.7449,705600.0
2008-05-27 11:30:00,5.75,5.75,5.71,5.71,623200.0,3.7449,3.7449,3.7189,3.7189,623200.0
2008-05-27 12:00:00,5.71,5.74,5.7,5.72,619200.0,3.7189,3.7384,3.7124,3.7254,619200.0
2008-05-27 12:30:00,5.72,5.74,5.72,5.72,1574400.0,3.7254,3.7384,3.7254,3.7254,1574400.0
2008-05-27 13:00:00,5.72,5.73,5.72,5.72,3160000.0,3.7254,3.7319,3.7254,3.7254,3160000.0
2008-05-27 13:30:00,5.72,5.75,5.71,5.75,1032800.0,3.7254,3.7449,3.7189,3.7449,1032800.0
2008-05-27 14:00:00,5.75,5.78,5.75,5.77,1070400.0,3.7449,3.7645,3.7449,3.7579,1070400.0
2008-05-27 14:30:00,5.77,5.81,5.77,5.8,1058400.0,3.7579,3.784,3.7579,3.7775,1058400.0
2008-05-27 15:00:00,5.8,5.8,5.78,5.79,1074400.0,3.7775,3.7775,3.7645,3.771,1074400.0
2008-05-27 15:30:00,5.79,5.83,5.78,5.82,3313600.0,3.771,3.797,3.7645,3.7905,3313600.0
2008-05-28 09:30:00,5.87,5.91,5.85,5.89,1342400.0,3.8231,3.8491,3.81,3.8361,1342400.0
2008-05-28 10:00:00,5.89,5.9,5.87,5.89,957600.0,3.8361,3.8426,3.8231,3.8361,957600.0
2008-05-28 10:30:00,5.88,5.89,5.85,5.88,651200.0,3.8296,3.8361,3.81,3.8296,651200.0
2008-05-28 11:00:00,5.88,5.91,5.87,5.89,649600.0,3.8296,3.8491,3.8231,3.8361,649600.0
2008-05-28 11:30:00,5.89,5.92,5.88,5.88,660800.0,3.8361,3.8556,3.8296,3.8296,660800.0
2008-05-28 12:00:00,5.88,5.91,5.86,5.91,590400.0,3.8296,3.8491,3.8166,3.8491,590400.0
2008-05-28 12:30:00,5.91,5.91,5.89,5.9,248000.0,3.8491,3.8491,3.8361,3.8426,248000.0
2008-05-28 13:00:00,5.9,5.92,5.89,5.91,443200.0,3.8426,3.8556,3.8361,3.8491,443200.0
2008-05-28 13:30:00,5.91,5.91,5.88,5.89,336000.0,3.8491,3.8491,3.8296,3.8361,336000.0
2008-05-28 14:00:00,5.89,5.91,5.89,5.91,483200.0,3.8361,3.8491,3.8361,3.8491,483200.0
2008-05-28 14:30:00,5.91,5.93,5.91,5.92,473600.0,3.8491,3.8622,3.8491,3.8556,473600.0
2008-05-28 15:00:00,5.92,5.95,5.91,5.95,969600.0,3.8556,3.8752,3.8491,3.8752,969600.0
2008-05-28 15:30:00,5.95,5.95,5.92,5.95,1663200.0,3.8752,3.8752,3.8556,3.8752,1663200.0
2008-05-29 09:30:00,5.94,6.04,5.93,6.02,1113600.0,3.8687,3.9338,3.8622,3.9208,1113600.0
2008-05-29 10:00:00,6.02,6.06,6.0,6.04,926400.0,3.9208,3.9468,3.9077,3.9338,926400.0
2008-05-29 10:30:00,6.04,6.05,6.0,6.02,1266400.0,3.9338,3.9403,3.9077,3.9208,1266400.0
2008-05-29 11:00:00,6.02,6.03,5.99,6.03,1029600.0,3.9208,3.9273,3.9012,3.9273,1029600.0
2008-05-29 11:30:00,6.03,6.06,6.03,6.06,818400.0,3.9273,3.9468,3.9273,3.9468,818400.0
2008-05-29 12:00:00,6.06,6.07,6.05,6.06,509600.0,3.9468,3.9533,3.9403,3.9468,509600.0
2008-05-29 12:30:00,6.06,6.12,6.06,6.11,863200.0,3.9468,3.9859,3.9468,3.9794,863200.0
2008-05-29 13:00:00,6.11,6.14,6.1,6.1,752000.0,3.9794,3.9989,3.9729,3.9729,752000.0
2008-05-29 13:30:00,6.1,6.1,6.08,6.08,599200.0,3.9729,3.9729,3.9598,3.9598,599200.0
2008-05-29 14:00:00,6.08,6.12,6.08,6.09,732000.0,3.9598,3.9859,3.9598,3.9664,732000.0
2008-05-29 14:30:00,6.09,6.1,6.06,6.07,836800.0,3.9664,3.9729,3.9468,3.9533,836800.0
2008-05-29 15:00:00,6.07,6.09,6.04,6.05,1130400.0,3.9533,3.9664,3.9338,3.9403,1130400.0
2008-05-29 15:30:00,6.05,6.08,6.05,6.05,1436000.0,3.9403,3.9598,3.9403,3.9403,1436000.0
2008-05-30 09:30:00,6.08,6.08,5.97,6.0,876000.0,3.9598,3.9598,3.8882,3.9077,876000.0
2008-05-30 10:00:00,6.0,6.05,5.98,6.05,497600.0,3.9077,3.9403,3.8947,3.9403,497600.0
2008-05-30 10:30:00,6.04,6.1,6.04,6.06,481600.0,3.9338,3.9729,3.9338,3.9468,481600.0
2008-05-30 11:00:00,6.07,6.08,6.05,6.08,504800.0,3.9533,3.9598,3.9403,3.9598,504800.0
2008-05-30 11:30:00,6.08,6.09,6.07,6.07,475200.0,3.9598,3.9664,3.9533,3.9533,475200.0
2008-05-30 12:00:00,6.08,6.12,6.07,6.1,853600.0,3.9598,3.9859,3.9533,3.9729,853600.0
2008-05-30 12:30:00,6.1,6.14,6.1,6.14,977600.0,3.9729,3.9989,3.9729,3.9989,977600.0
2008-05-30 13:00:00,6.14,6.16,6.13,6.14,1027200.0,3.9989,4.0119,3.9924,3.9989,1027200.0
2008-05-30 13:30:00,6.14,6.14,6.13,6.13,550400.0,3.9989,3.9989,3.9924,3.9924,550400.0
2008-05-30 14:00:00,6.13,6.15,6.12,6.15,2007200.0,3.9924,4.0054,3.9859,4.0054,2007200.0
2008-05-30 14:30:00,6.15,6.19,6.15,6.18,1264000.0,4.0054,4.0315,4.0054,4.025,1264000.0
2008-05-30 15:00:00,6.18,6.2,6.16,6.18,2054400.0,4.025,4.038,4.0119,4.025,2054400.0
2008-05-30 15:30:00,6.18,6.18,6.15,6.18,2560800.0,4.025,4.025,4.0054,4.025,2560800.0
2008-06-02 09:30:00,6.16,6.19,6.06,6.07,1723200.0,4.0119,4.0315,3.9468,3.9533,1723200.0
2008-06-02 10:00:00,6.07,6.07,5.99,6.01,1357600.0,3.9533,3.9533,3.9012,3.9143,1357600.0
2008-06-02 10:30:00,6.01,6.02,5.99,5.99,668800.0,3.9143,3.9208,3.9012,3.9012,668800.0
2008-06-02 11:00:00,5.99,6.0,5.96,5.98,840800.0,3.9012,3.9077,3.8817,3.8947,840800.0
2008-06-02 11:30:00,5.98,5.99,5.92,5.95,982400.0,3.8947,3.9012,3.8556,3.8752,982400.0
2008-06-02 12:00:00,5.94,5.95,5.93,5.93,463200.0,3.8687,3.8752,3.8622,3.8622,463200.0
2008-06-02 12:30:00,5.93,5.95,5.89,5.94,877600.0,3.8622,3.8752,3.8361,3.8687,877600.0
2008-06-02 13:00:00,5.93,5.95,5.93,5.95,653600.0,3.8622,3.8752,3.8622,3.8752,653600.0
2008-06-02 13:30:00,5.95,5.97,5.95,5.97,504000.0,3.8752,3.8882,3.8752,3.8882,504000.0
2008-06-02 14:00:00,5.97,5.98,5.95,5.96,660000.0,3.8882,3.8947,3.8752,3.8817,660000.0
2008-06-02 14:30:00,5.96,5.97,5.94,5.94,720800.0,3.8817,3.8882,3.8687,3.8687,720800.0
2008-06-02 15:00:00,5.94,5.99,5.92,5.99,1440000.0,3.8687,3.9012,3.8556,3.9012,1440000.0
2008-06-02 15:30:00,5.98,6.0,5.96,5.99,1557600.0,3.8947,3.9077,3.8817,3.9012,1557600.0
2008-06-03 09:30:00,6.02,6.06,5.95,6.01,1008800.0,3.9208,3.9468,3.8752,3.9143,1008800.0
2008-06-03 10:00:00,6.02,6.04,5.97,6.01,2141600.0,3.9208,3.9338,3.8882,3.9143,2141600.0
2008-06-03 10:30:00,6.01,6.06,6.0,6.04,1585600.0,3.9143,3.9468,3.9077,3.9338,1585600.0
2008-06-03 11:00:00,6.04,6.06,6.03,6.06,1667200.0,3.9338,3.9468,3.9273,3.9468,1667200.0
2008-06-03 11:30:00,6.06,6.12,6.06,6.1,953600.0,3.9468,3.9859,3.9468,3.9729,953600.0
2008-06-03 12:00:00,6.1,6.11,6.07,6.08,901600.0,3.9729,3.9794,3.9533,3.9598,901600.0
2008-06-03 12:30:00,6.08,6.1,6.08,6.09,380800.0,3.9598,3.9729,3.9598,3.9664,380800.0
2008-06-03 13:00:00,6.08,6.09,6.07,6.07,1016800.0,3.9598,3.9664,3.9533,3.9533,1016800.0
2008-06-03 13:30:00,6.07,6.08,6.03,6.05,1694400.0,3.9533,3.9598,3.9273,3.9403,1694400.0
2008-06-03 14:00:00,6.05,6.05,6.01,6.02,1472000.0,3.9403,3.9403,3.9143,3.9208,1472000.0
2008-06-03 14:30:00,6.02,6.07,6.02,6.07,1094400.0,3.9208,3.9533,3.9208,3.9533,1094400.0
2008-06-03 15:00:00,6.07,6.14,6.06,6.14,1965600.0,3.9533,3.9989,3.9468,3.9989,1965600.0
2008-06-03 15:30:00,6.14,6.16,6.13,6.14,3815200.0,3.9989,4.0119,3.9924,3.9989,3815200.0
2008-06-04 09:30:00,6.17,6.23,6.09,6.22,998400.0,4.0185,4.0575,3.9664,4.051,998400.0
2008-06-04 10:00:00,6.22,6.24,6.2,6.22,1096800.0,4.051,4.0641,4.038,4.051,1096800.0
2008-06-04 10:30:00,6.21,6.25,6.17,6.23,1604000.0,4.0445,4.0706,4.0185,4.0575,1604000.0
2008-06-04 11:00:00,6.24,6.3,6.23,6.3,1602400.0,4.0641,4.1031,4.0575,4.1031,1602400.0
2008-06-04 11:30:00,6.3,6.31,6.28,6.3,396800.0,4.1031,4.1096,4.0901,4.1031,396800.0
2008-06-04 12:00:00,6.3,6.31,6.29,6.31,529600.0,4.1031,4.1096,4.0966,4.1096,529600.0
2008-06-04 12:30:00,6.31,6.31,6.27,6.27,980000.0,4.1096,4.1096,4.0836,4.0836,980000.0
2008-06-04 13:00:00,6.27,6.3,6.26,6.3,1124000.0,4.0836,4.1031,4.0771,4.1031,1124000.0
2008-06-04 13:30:00,6.3,6.3,6.26,6.28,377600.0,4.1031,4.1031,4.0771,4.0901,377600.0
2008-06-04 14:00:00,6.28,6.28,6.21,6.22,808800.0,4.0901,4.0901,4.0445,4.051,808800.0
2008-06-04 14:30:00,6.22,6.25,6.18,6.18,1464800.0,4.051,4.0706,4.025,4.025,1464800.0
2008-06-04 15:00:00,6.18,6.24,6.18,6.22,1240800.0,4.025,4.0641,4.025,4.051,1240800.0
2008-06-04 15:30:00,6.22,6.26,6.2,6.24,1902400.0,4.051,4.0771,4.038,4.0641,1902400.0
2008-06-05 09:30:00,6.27,6.3,6.16,6.29,411200.0,4.0836,4.1031,4.0119,4.0966,411200.0
2008-06-05 10:00:00,6.29,6.36,6.28,6.31,990400.0,4.0966,4.1422,4.0901,4.1096,990400.0
2008-06-05 10:30:00,6.31,6.36,6.3,6.35,745600.0,4.1096,4.1422,4.1031,4.1357,745600.0
2008-06-05 11:00:00,6.35,6.37,6.35,6.36,597600.0,4.1357,4.1487,4.1357,4.1422,597600.0
2008-06-05 11:30:00,6.35,6.36,6.32,6.33,348000.0,4.1357,4.1422,4.1162,4.1227,348000.0
2008-06-05 12:00:00,6.32,6.34,6.32,6.33,339200.0,4.1162,4.1292,4.1162,4.1227,339200.0
2008-06-05 12:30:00,6.33,6.35,6.33,6.35,387200.0,4.1227,4.1357,4.1227,4.1357,387200.0
2008-06-05 13:00:00,6.35,6.36,6.34,6.35,378400.0,4.1357,4.1422,4.1292,4.1357,378400.0
2008-06-05 13:30:00,6.35,6.37,6.34,6.35,324800.0,4.1357,4.1487,4.1292,4.1357,324800.0
2008-06-05 14:00:00,6.35,6.35,6.3,6.32,554400.0,4.1357,4.1357,4.1031,4.1162,554400.0
2008-06-05 14:30:00,6.33,6.34,6.31,6.33,452000.0,4.1227,4.1292,4.1096,4.1227,452000.0
2008-06-05 15:00:00,6.33,6.35,6.32,6.34,848000.0,4.1227,4.1357,4.1162,4.1292,848000.0
2008-06-05 15:30:00,6.34,6.36,6.33,6.36,1730400.0,4.1292,4.1422,4.1227,4.1422,1730400.0
2008-06-06 09:30:00,6.32,6.32,6.22,6.28,822400.0,4.1162,4.1162,4.051,4.0901,822400.0
2008-06-06 10:00:00,6.28,6.31,6.24,6.3,1295200.0,4.0901,4.1096,4.0641,4.1031,1295200.0
2008-06-06 10:30:00,6.3,6.31,6.24,6.25,852000.0,4.1031,4.1096,4.0641,4.0706,852000.0
2008-06-06 11:00:00,6.25,6.25,6.2,6.22,484000.0,4.0706,4.0706,4.038,4.051,484000.0
2008-06-06 11:30:00,6.22,6.25,6.22,6.23,860800.0,4.051,4.0706,4.051,4.0575,860800.0
2008-06-06 12:00:00,6.23,6.25,6.22,6.24,1259200.0,4.0575,4.0706,4.051,4.0641,1259200.0
2008-06-06 12:30:00,6.24,6.26,6.23,6.24,621600.0,4.0641,4.0771,4.0575,4.0641,621600.0
2008-06-06 13:00:00,6.24,6.25,6.18,6.18,898400.0,4.0641,4.0706,4.025,4.025,898400.0
2008-06-06 13:30:00,6.18,6.19,6.16,6.16,1645600.0,4.025,4.0315,4.0119,4.0119,1645600.0
2008-06-06 14:00:00,6.16,6.17,6.12,6.14,2672000.0,4.0119,4.0185,3.9859,3.9989,2672000.0
2008-06-06 14:30:00,6.13,6.15,6.1,6.11,705600.0,3.9924,4.0054,3.9729,3.9794,705600.0
2008-06-06 15:00:00,6.11,6.17,6.11,6.13,907200.0,3.9794,4.0185,3.9794,3.9924,907200.0
2008-06-06 15:30:00,6.13,6.14,6.08,6.1,1814400.0,3.9924,3.9989,3.9598,3.9729,1814400.0
2008-06-09 09:30:00,6.12,6.13,5.97,6.08,792800.0,3.9859,3.9924,3.8882,3.9598,792800.0
2008-06-09 10:00:00,6.08,6.14,6.05,6.14,954400.0,3.9598,3.9989,3.9403,3.9989,954400.0
2008-06-09 10:30:00,6.14,6.16,6.1,6.11,712000.0,3.9989,4.0119,3.9729,3.9794,712000.0
2008-06-09 11:00:00,6.11,6.14,6.1,6.14,409600.0,3.9794,3.9989,3.9729,3.9989,409600.0
2008-06-09 11:30:00,6.14,6.16,6.12,6.13,424000.0,3.9989,4.0119,3.9859,3.9924,424000.0
2008-06-09 12:00:00,6.13,6.14,6.12,6.14,316800.0,3.9924,3.9989,3.9859,3.9989,316800.0
2008-06-09 12:30:00,6.14,6.16,6.13,6.15,227200.0,3.9989,4.0119,3.9924,4.0054,227200.0
2008-06-09 13:00:00,6.15,6.15,6.08,6.08,441600.0,4.0054,4.0054,3.9598,3.9598,441600.0
2008-06-09 13:30:00,6.08,6.08,6.04,6.05,596000.0,3.9598,3.9598,3.9338,3.9403,596000.0
2008-06-09 14:00:00,6.05,6.06,6.01,6.05,657600.0,3.9403,3.9468,3.9143,3.9403,657600.0
2008-06-09 14:30:00,6.05,6.08,6.02,6.06,983200.0,3.9403,3.9598,3.9208,3.9468,983200.0
2008-06-09 15:00:00,6.06,6.09,6.04,6.06,1052800.0,3.9468,3.9664,3.9338,3.9468,1052800.0
2008-06-09 15:30:00,6.06,6.11,6.06,6.1,1608800.0,3.9468,3.9794,3.9468,3.9729,1608800.0
2008-06-10 09:30:00,6.04,6.06,5.98,6.01,596800.0,3.9338,3.9468,3.8947,3.9143,596800.0
2008-06-10 10:00:00,6.01,6.06,5.98,6.05,452800.0,3.9143,3.9468,3.8947,3.9403,452800.0
2008-06-10 10:30:00,6.05,6.05,6.0,6.03,269600.0,3.9403,3.9403,3.9077,3.9273,269600.0
2008-06-10 11:00:00,6.03,6.05,6.0,6.02,292800.0,3.9273,3.9403,3.9077,3.9208,292800.0
2008-06-10 11:30:00,6.02,6.04,6.01,6.02,528000.0,3.9208,3.9338,3.9143,3.9208,528000.0
2008-06-10 12:00:00,6.03,6.07,6.01,6.05,517600.0,3.9273,3.9533,3.9143,3.9403,517600.0
2008-06-10 12:30:00,6.05,6.08,6.05,6.07,270400.0,3.9403,3.9598,3.9403,3.9533,270400.0
2008-06-10 13:00:00,6.07,6.12,6.07,6.11,547200.0,3.9533,3.9859,3.9533,3.9794,547200.0
2008-06-10 13:30:00,6.11,6.11,6.07,6.07,289600.0,3.9794,3.9794,3.9533,3.9533,289600.0
2008-06-10 14:00:00,6.07,6.07,5.99,6.04,1323200.0,3.9533,3.9533,3.9012,3.9338,1323200.0
2008-06-10 14:30:00,6.04,6.07,6.03,6.06,250400.0,3.9338,3.9533,3.9273,3.9468,250400.0
2008-06-10 15:00:00,6.06,6.07,6.04,6.06,300000.0,3.9468,3.9533,3.9338,3.9468,300000.0
2008-06-10 15:30:00,6.06,6.07,6.03,6.05,595200.0,3.9468,3.9533,3.9273,3.9403,595200.0
2008-06-11 09:30:00,6.08,6.08,6.02,6.03,640800.0,3.9598,3.9598,3.9208,3.9273,640800.0
2008-06-11 10:00:00,6.03,6.04,5.89,5.89,678400.0,3.9273,3.9338,3.8361,3.8361,678400.0
2008-06-11 10:30:00,5.89,5.94,5.89,5.94,542400.0,3.8361,3.8687,3.8361,3.8687,542400.0
2008-06-11 11:00:00,5.93,5.94,5.9,5.9,787200.0,3.8622,3.8687,3.8426,3.8426,787200.0
2008-06-11 11:30:00,5.9,5.93,5.9,5.93,528000.0,3.8426,3.8622,3.8426,3.8622,528000.0
2008-06-11 12:00:00,5.93,5.94,5.91,5.91,300800.0,3.8622,3.8687,3.8491,3.8491,300800.0
2008-06-11 12:30:00,5.91,5.93,5.9,5.91,471200.0,3.8491,3.8622,3.8426,3.8491,471200.0
2008-06-11 13:00:00,5.91,5.91,5.9,5.9,501600.0,3.8491,3.8491,3.8426,3.8426,501600.0
2008-06-11 13:30:00,5.9,5.91,5.88,5.89,536000.0,3.8426,3.8491,3.8296,3.8361,536000.0
2008-06-11 14:00:00,5.89,5.92,5.87,5.9,964800.0,3.8361,3.8556,3.8231,3.8426,964800.0
2008-06-11 14:30:00,5.9,5.91,5.88,5.89,917600.0,3.8426,3.8491,3.8296,3.8361,917600.0
2008-06-11 15:00:00,5.89,5.9,5.86,5.89,585600.0,3.8361,3.8426,3.8166,3.8361,585600.0
2008-06-11 15:30:00,5.89,5.9,5.84,5.84,1180800.0,3.8361,3.8426,3.8035,3.8035,1180800.0
2008-06-12 09:30:00,5.9,6.02,5.89,6.01,444800.0,3.8426,3.9208,3.8361,3.9143,444800.0
2008-06-12 10:00:00,6.0,6.0,5.96,5.98,380000.0,3.9077,3.9077,3.8817,3.8947,380000.0
2008-06-12 10:30:00,5.98,6.01,5.98,6.0,416000.0,3.8947,3.9143,3.8947,3.9077,416000.0
2008-06-12 11:00:00,6.0,6.03,6.0,6.02,412000.0,3.9077,3.9273,3.9077,3.9208,412000.0
2008-06-12 11:30:00,6.02,6.03,5.99,6.0,393600.0,3.9208,3.9273,3.9012,3.9077,393600.0
2008-06-12 12:00:00,6.0,6.02,5.99,6.0,350400.0,3.9077,3.9208,3.9012,3.9077,350400.0
2008-06-12 12:30:00,6.0,6.01,6.0,6.0,457600.0,3.9077,3.9143,3.9077,3.9077,457600.0
2008-06-12 13:00:00,6.0,6.02,5.99,6.01,496800.0,3.9077,3.9208,3.9012,3.9143,496800.0
2008-06-12 13:30:00,6.01,6.02,5.98,6.0,736800.0,3.9143,3.9208,3.8947,3.9077,736800.0
2008-06-12 14:00:00,6.0,6.01,5.98,6.0,855200.0,3.9077,3.9143,3.8947,3.9077,855200.0
2008-06-12 14:30:00,6.0,6.01,5.97,5.99,1325600.0,3.9077,3.9143,3.8882,3.9012,1325600.0
2008-06-12 15:00:00,5.99,5.99,5.93,5.94,880000.0,3.9012,3.9012,3.8622,3.8687,880000.0
2008-06-12 15:30:00,5.94,5.98,5.93,5.96,1312000.0,3.8687,3.8947,3.8622,3.8817,1312000.0
2008-06-13 09:30:00,5.97,6.05,5.97,6.03,863200.0,3.8882,3.9403,3.8882,3.9273,863200.0
2008-06-13 10:00:00,6.02,6.11,6.01,6.07,1021600.0,3.9208,3.9794,3.9143,3.9533,1021600.0
2008-06-13 10:30:00,6.08,6.08,6.02,6.05,683200.0,3.9598,3.9598,3.9208,3.9403,683200.0
2008-06-13 11:00:00,6.05,6.06,6.03,6.04,424000.0,3.9403,3.9468,3.9273,3.9338,424000.0
2008-06-13 11:30:00,6.04,6.04,6.02,6.03,489600.0,3.9338,3.9338,3.9208,3.9273,489600.0
2008-06-13 12:00:00,6.03,6.05,6.01,6.04,776000.0,3.9273,3.9403,3.9143,3.9338,776000.0
2008-06-13 12:30:00,6.04,6.05,6.02,6.04,699200.0,3.9338,3.9403,3.9208,3.9338,699200.0
2008-06-13 13:00:00,6.04,6.05,6.02,6.03,452000.0,3.9338,3.9403,3.9208,3.9273,452000.0
2008-06-13 13:30:00,6.03,6.03,6.0,6.02,404800.0,3.9273,3.9273,3.9077,3.9208,404800.0
2008-06-13 14:00:00,6.02,6.03,6.0,6.01,695200.0,3.9208,3.9273,3.9077,3.9143,695200.0
2008-06-13 14:30:00,6.01,6.05,6.0,6.05,628000.0,3.9143,3.9403,3.9077,3.9403,628000.0
2008-06-13 15:00:00,6.05,6.05,6.0,6.01,867200.0,3.9403,3.9403,3.9077,3.9143,867200.0
2008-06-13 15:30:00,6.01,6.07,6.0,6.06,1548800.0,3.9143,3.9533,3.9077,3.9468,1548800.0
2008-06-16 09:30:00,6.01,6.05,5.95,6.01,532800.0,3.9143,3.9403,3.8752,3.9143,532800.0
2008-06-16 10:00:00,6.01,6.05,6.0,6.03,443200.0,3.9143,3.9403,3.9077,3.9273,443200.0
2008-06-16 10:30:00,6.03,6.1,6.02,6.08,656000.0,3.9273,3.9729,3.9208,3.9598,656000.0
2008-06-16 11:00:00,6.08,6.1,6.04,6.07,672800.0,3.9598,3.9729,3.9338,3.9533,672800.0
2008-06-16 11:30:00,6.07,6.08,6.06,6.07,216800.0,3.9533,3.9598,3.9468,3.9533,216800.0
2008-06-16 12:00:00,6.07,6.07,6.06,6.07,444800.0,3.9533,3.9533,3.9468,3.9533,444800.0
2008-06-16 12:30:00,6.07,6.08,6.05,6.07,329600.0,3.9533,3.9598,3.9403,3.9533,329600.0
2008-06-16 13:00:00,6.07,6.12,6.05,6.12,485600.0,3.9533,3.9859,3.9403,3.9859,485600.0
2008-06-16 13:30:00,6.12,6.14,6.11,6.11,580800.0,3.9859,3.9989,3.9794,3.9794,580800.0
2008-06-16 14:00:00,6.11,6.12,6.07,6.08,628000.0,3.9794,3.9859,3.9533,3.9598,628000.0
2008-06-16 14:30:00,6.08,6.1,6.07,6.09,382400.0,3.9598,3.9729,3.9533,3.9664,382400.0
2008-06-16 15:00:00,6.1,6.11,6.08,6.11,555200.0,3.9729,3.9794,3.9598,3.9794,555200.0
2008-06-16 15:30:00,6.11,6.13,6.09,6.13,1292000.0,3.9794,3.9924,3.9664,3.9924,1292000.0
2008-06-17 09:30:00,6.14,6.15,5.99,6.02,982400.0,3.9989,4.0054,3.9012,3.9208,982400.0
2008-06-17 10:00:00,6.02,6.08,6.0,6.02,682400.0,3.9208,3.9598,3.9077,3.9208,682400.0
2008-06-17 10:30:00,6.02,6.05,6.0,6.03,486400.0,3.9208,3.9403,3.9077,3.9273,486400.0
2008-06-17 11:00:00,6.03,6.06,6.0,6.01,341600.0,3.9273,3.9468,3.9077,3.9143,341600.0
2008-06-17 11:30:00,6.01,6.02,6.0,6.0,414400.0,3.9143,3.9208,3.9077,3.9077,414400.0
2008-06-17 12:00:00,6.01,6.03,6.0,6.0,400800.0,3.9143,3.9273,3.9077,3.9077,400800.0
2008-06-17 12:30:00,6.0,6.01,5.98,6.0,413600.0,3.9077,3.9143,3.8947,3.9077,413600.0
2008-06-17 13:00:00,6.0,6.04,6.0,6.04,285600.0,3.9077,3.9338,3.9077,3.9338,285600.0
2008-06-17 13:30:00,6.04,6.05,6.01,6.02,280000.0,3.9338,3.9403,3.9143,3.9208,280000.0
2008-06-17 14:00:00,6.02,6.03,5.99,6.0,597600.0,3.9208,3.9273,3.9012,3.9077,597600.0
2008-06-17 14:30:00,6.0,6.03,6.0,6.02,317600.0,3.9077,3.9273,3.9077,3.9208,317600.0
2008-06-17 15:00:00,6.01,6.02,5.97,5.99,712800.0,3.9143,3.9208,3.8882,3.9012,712800.0
2008-06-17 15:30:00,5.99,6.0,5.97,5.98,828000.0,3.9012,3.9077,3.8882,3.8947,828000.0
2008-06-18 09:30:00,5.94,5.99,5.9,5.97,1740800.0,3.8687,3.9012,3.8426,3.8882,1740800.0
2008-06-18 10:00:00,5.98,6.01,5.97,6.01,802400.0,3.8947,3.9143,3.8882,3.9143,802400.0
2008-06-18 10:30:00,6.01,6.02,5.97,5.97,800800.0,3.9143,3.9208,3.8882,3.8882,800800.0
2008-06-18 11:00:00,5.97,6.02,5.97,6.01,832000.0,3.8882,3.9208,3.8882,3.9143,832000.0
2008-06-18 11:30:00,6.01,6.1,6.01,6.09,851200.0,3.9143,3.9729,3.9143,3.9664,851200.0
2008-06-18 12:00:00,6.09,6.09,6.02,6.03,458400.0,3.9664,3.9664,3.9208,3.9273,458400.0
2008-06-18 12:30:00,6.02,6.04,6.0,6.02,698400.0,3.9208,3.9338,3.9077,3.9208,698400.0
2008-06-18 13:00:00,6.01,6.02,6.0,6.01,413600.0,3.9143,3.9208,3.9077,3.9143,413600.0
2008-06-18 13:30:00,6.01,6.02,6.0,6.01,512000.0,3.9143,3.9208,3.9077,3.9143,512000.0
2008-06-18 14:00:00,6.01,6.05,6.01,6.03,824000.0,3.9143,3.9403,3.9143,3.9273,824000.0
2008-06-18 14:30:00,6.03,6.07,6.02,6.06,746400.0,3.9273,3.9533,3.9208,3.9468,746400.0
2008-06-18 15:00:00,6.06,6.09,6.03,6.08,1027200.0,3.9468,3.9664,3.9273,3.9598,1027200.0
2008-06-18 15:30:00,6.08,6.08,6.03,6.04,1398400.0,3.9598,3.9598,3.9273,3.9338,1398400.0
2008-06-19 09:30:00,5.97,6.07,5.97,6.01,446400.0,3.8882,3.9533,3.8882,3.9143,446400.0
2008-06-19 10:00:00,6.01,6.02,5.95,5.98,420000.0,3.9143,3.9208,3.8752,3.8947,420000.0
2008-06-19 10:30:00,5.98,6.03,5.98,6.01,417600.0,3.8947,3.9273,3.8947,3.9143,417600.0
2008-06-19 11:00:00,6.01,6.04,5.97,5.99,524000.0,3.9143,3.9338,3.8882,3.9012,524000.0
2008-06-19 11:30:00,5.99,6.03,5.99,6.02,299200.0,3.9012,3.9273,3.9012,3.9208,299200.0
2008-06-19 12:00:00,6.02,6.11,6.02,6.08,568000.0,3.9208,3.9794,3.9208,3.9598,568000.0
2008-06-19 12:30:00,6.08,6.11,6.06,6.07,192800.0,3.9598,3.9794,3.9468,3.9533,192800.0
2008-06-19 13:00:00,6.06,6.1,6.06,6.1,489600.0,3.9468,3.9729,3.9468,3.9729,489600.0
2008-06-19 13:30:00,6.1,6.1,6.08,6.1,694400.0,3.9729,3.9729,3.9598,3.9729,694400.0
2008-06-19 14:00:00,6.1,6.13,6.08,6.11,588800.0,3.9729,3.9924,3.9598,3.9794,588800.0
2008-06-19 14:30:00,6.12,6.2,6.12,6.2,1571200.0,3.9859,4.038,3.9859,4.038,1571200.0
2008-06-19 15:00:00,6.2,6.25,6.2,6.23,1896000.0,4.038,4.0706,4.038,4.0575,1896000.0
2008-06-19 15:30:00,6.23,6.25,6.21,6.23,2008800.0,4.0575,4.0706,4.0445,4.0575,2008800.0
2008-06-20 09:30:00,6.17,6.25,6.13,6.18,3580000.0,4.0185,4.0706,3.9924,4.025,3580000.0
2008-06-20 10:00:00,6.2,6.2,6.06,6.08,1560800.0,4.038,4.038,3.9468,3.9598,1560800.0
2008-06-20 10:30:00,6.08,6.09,6.02,6.06,955200.0,3.9598,3.9664,3.9208,3.9468,955200.0
2008-06-20 11:00:00,6.06,6.13,6.04,6.11,768800.0,3.9468,3.9924,3.9338,3.9794,768800.0
2008-06-20 11:30:00,6.11,6.14,6.08,6.14,840800.0,3.9794,3.9989,3.9598,3.9989,840800.0
2008-06-20 12:00:00,6.14,6.14,6.1,6.11,453600.0,3.9989,3.9989,3.9729,3.9794,453600.0
2008-06-20 12:30:00,6.11,6.11,6.1,6.1,332800.0,3.9794,3.9794,3.9729,3.9729,332800.0
2008-06-20 13:00:00,6.1,6.12,6.06,6.07,540800.0,3.9729,3.9859,3.9468,3.9533,540800.0
2008-06-20 13:30:00,6.06,6.09,6.06,6.07,399200.0,3.9468,3.9664,3.9468,3.9533,399200.0
2008-06-20 14:00:00,6.07,6.09,6.06,6.08,396000.0,3.9533,3.9664,3.9468,3.9598,396000.0
2008-06-20 14:30:00,6.09,6.09,6.05,6.07,640000.0,3.9664,3.9664,3.9403,3.9533,640000.0
2008-06-20 15:00:00,6.07,6.11,6.07,6.09,1022400.0,3.9533,3.9794,3.9533,3.9664,1022400.0
2008-06-20 15:30:00,6.08,6.13,6.08,6.1,2291200.0,3.9598,3.9924,3.9598,3.9729,2291200.0
2008-06-23 09:30:00,6.07,6.17,6.05,6.06,696000.0,3.9533,4.0185,3.9403,3.9468,696000.0
2008-06-23 10:00:00,6.05,6.11,6.04,6.11,591200.0,3.9403,3.9794,3.9338,3.9794,591200.0
2008-06-23 10:30:00,6.11,6.13,6.06,6.07,555200.0,3.9794,3.9924,3.9468,3.9533,555200.0
2008-06-23 11:00:00,6.07,6.1,6.03,6.06,324000.0,3.9533,3.9729,3.9273,3.9468,324000.0
2008-06-23 11:30:00,6.06,6.08,6.03,6.08,225600.0,3.9468,3.9598,3.9273,3.9598,225600.0
2008-06-23 12:00:00,6.08,6.08,6.03,6.04,299200.0,3.9598,3.9598,3.9273,3.9338,299200.0
2008-06-23 12:30:00,6.04,6.06,6.03,6.05,275200.0,3.9338,3.9468,3.9273,3.9403,275200.0
2008-06-23 13:00:00,6.05,6.07,6.04,6.05,469600.0,3.9403,3.9533,3.9338,3.9403,469600.0
2008-06-23 13:30:00,6.05,6.07,6.04,6.04,796000.0,3.9403,3.9533,3.9338,3.9338,796000.0
2008-06-23 14:00:00,6.05,6.06,6.04,6.05,724000.0,3.9403,3.9468,3.9338,3.9403,724000.0
2008-06-23 14:30:00,6.05,6.06,6.02,6.03,428800.0,3.9403,3.9468,3.9208,3.9273,428800.0
2008-06-23 15:00:00,6.03,6.03,5.99,6.01,878400.0,3.9273,3.9273,3.9012,3.9143,878400.0
2008-06-23 15:30:00,6.01,6.01,5.98,5.99,1678400.0,3.9143,3.9143,3.8947,3.9012,1678400.0
2008-06-24 09:30:00,6.03,6.03,5.89,5.9,671200.0,3.9273,3.9273,3.8361,3.8426,671200.0
2008-06-24 10:00:00,5.89,5.91,5.86,5.89,980800.0,3.8361,3.8491,3.8166,3.8361,980800.0
2008-06-24 10:30:00,5.89,5.93,5.86,5.92,1080800.0,3.8361,3.8622,3.8166,3.8556,1080800.0
2008-06-24 11:00:00,5.92,5.97,5.91,5.94,640000.0,3.8556,3.8882,3.8491,3.8687,640000.0
2008-06-24 11:30:00,5.94,5.99,5.92,5.98,459200.0,3.8687,3.9012,3.8556,3.8947,459200.0
2008-06-24 12:00:00,5.98,5.99,5.96,5.99,311200.0,3.8947,3.9012,3.8817,3.9012,311200.0
2008-06-24 12:30:00,5.99,6.0,5.98,5.99,405600.0,3.9012,3.9077,3.8947,3.9012,405600.0
2008-06-24 13:00:00,5.98,6.01,5.98,5.98,324800.0,3.8947,3.9143,3.8947,3.8947,324800.0
2008-06-24 13:30:00,5.98,6.01,5.97,6.0,381600.0,3.8947,3.9143,3.8882,3.9077,381600.0
2008-06-24 14:00:00,6.0,6.02,5.99,6.01,391200.0,3.9077,3.9208,3.9012,3.9143,391200.0
2008-06-24 14:30:00,6.01,6.01,5.94,5.97,497600.0,3.9143,3.9143,3.8687,3.8882,497600.0
2008-06-24 15:00:00,5.97,5.98,5.94,5.94,613600.0,3.8882,3.8947,3.8687,3.8687,613600.0
2008-06-24 15:30:00,5.94,5.95,5.91,5.92,1159200.0,3.8687,3.8752,3.8491,3.8556,1159200.0
2008-06-25 09:30:00,5.97,6.01,5.91,5.96,1036800.0,3.8882,3.9143,3.8491,3.8817,1036800.0
2008-06-25 10:00:00,5.96,5.97,5.88,5.9,1558400.0,3.8817,3.8882,3.8296,3.8426,1558400.0
2008-06-25 10:30:00,5.9,5.99,5.89,5.96,1099200.0,3.8426,3.9012,3.8361,3.8817,1099200.0
2008-06-25 11:00:00,5.97,6.0,5.96,6.0,517600.0,3.8882,3.9077,3.8817,3.9077,517600.0
2008-06-25 11:30:00,6.0,6.0,5.97,5.98,580800.0,3.9077,3.9077,3.8882,3.8947,580800.0
2008-06-25 12:00:00,5.98,5.99,5.96,5.98,283200.0,3.8947,3.9012,3.8817,3.8947,283200.0
2008-06-25 12:30:00,5.98,5.98,5.95,5.96,344800.0,3.8947,3.8947,3.8752,3.8817,344800.0
2008-06-25 13:00:00,5.96,5.96,5.94,5.94,714400.0,3.8817,3.8817,3.8687,3.8687,714400.0
2008-06-25 13:30:00,5.94,5.95,5.91,5.91,458400.0,3.8687,3.8752,3.8491,3.8491,458400.0
2008-06-25 14:00:00,5.91,5.93,5.87,5.9,1753600.0,3.8491,3.8622,3.8231,3.8426,1753600.0
2008-06-25 14:30:00,5.9,5.92,5.86,5.91,1491200.0,3.8426,3.8556,3.8166,3.8491,1491200.0
2008-06-25 15:00:00,5.91,5.98,5.9,5.92,1136000.0,3.8491,3.8947,3.8426,3.8556,1136000.0
2008-06-25 15:30:00,5.92,5.93,5.87,5.93,1339200.0,3.8556,3.8622,3.8231,3.8622,1339200.0
2008-06-26 09:30:00,5.83,5.85,5.75,5.76,1794400.0,3.797,3.81,3.7449,3.7514,1794400.0
2008-06-26 10:00:00,5.76,5.78,5.7,5.72,1649600.0,3.7514,3.7645,3.7124,3.7254,1649600.0
2008-06-26 10:30:00,5.72,5.72,5.64,5.66,1985600.0,3.7254,3.7254,3.6733,3.6863,1985600.0
2008-06-26 11:00:00,5.66,5.66,5.61,5.62,1524800.0,3.6863,3.6863,3.6537,3.6603,1524800.0
2008-06-26 11:30:00,5.62,5.66,5.62,5.65,1028800.0,3.6603,3.6863,3.6603,3.6798,1028800.0
2008-06-26 12:00:00,5.66,5.66,5.63,5.63,758400.0,3.6863,3.6863,3.6668,3.6668,758400.0
2008-06-26 12:30:00,5.63,5.65,5.62,5.63,946400.0,3.6668,3.6798,3.6603,3.6668,946400.0
2008-06-26 13:00:00,5.62,5.65,5.61,5.61,751200.0,3.6603,3.6798,3.6537,3.6537,751200.0
2008-06-26 13:30:00,5.61,5.65,5.61,5.64,1000800.0,3.6537,3.6798,3.6537,3.6733,1000800.0
2008-06-26 14:00:00,5.64,5.64,5.6,5.6,2304800.0,3.6733,3.6733,3.6472,3.6472,2304800.0
2008-06-26 14:30:00,5.6,5.61,5.53,5.53,1468000.0,3.6472,3.6537,3.6016,3.6016,1468000.0
2008-06-26 15:00:00,5.53,5.57,5.53,5.55,2501600.0,3.6016,3.6277,3.6016,3.6147,2501600.0
2008-06-26 15:30:00,5.55,5.55,5.5,5.52,4553600.0,3.6147,3.6147,3.5821,3.5951,4553600.0
2008-06-27 09:30:00,5.54,5.62,5.48,5.5,2099200.0,3.6081,3.6603,3.5691,3.5821,2099200.0
2008-06-27 10:00:00,5.5,5.57,5.5,5.55,1189600.0,3.5821,3.6277,3.5821,3.6147,1189600.0
2008-06-27 10:30:00,5.55,5.57,5.53,5.55,1972000.0,3.6147,3.6277,3.6016,3.6147,1972000.0
2008-06-27 11:00:00,5.55,5.61,5.53,5.6,996000.0,3.6147,3.6537,3.6016,3.6472,996000.0
2008-06-27 11:30:00,5.6,5.62,5.59,5.61,848000.0,3.6472,3.6603,3.6407,3.6537,848000.0
2008-06-27 12:00:00,5.61,5.62,5.6,5.61,930400.0,3.6537,3.6603,3.6472,3.6537,930400.0
2008-06-27 12:30:00,5.61,5.61,5.56,5.58,534400.0,3.6537,3.6537,3.6212,3.6342,534400.0
2008-06-27 13:00:00,5.58,5.58,5.56,5.57,605600.0,3.6342,3.6342,3.6212,3.6277,605600.0
2008-06-27 13:30:00,5.57,5.57,5.54,5.56,588800.0,3.6277,3.6277,3.6081,3.6212,588800.0
2008-06-27 14:00:00,5.56,5.61,5.54,5.6,994400.0,3.6212,3.6537,3.6081,3.6472,994400.0
2008-06-27 14:30:00,5.6,5.63,5.59,5.62,772800.0,3.6472,3.6668,3.6407,3.6603,772800.0
2008-06-27 15:00:00,5.62,5.63,5.59,5.6,1224800.0,3.6603,3.6668,3.6407,3.6472,1224800.0
2008-06-27 15:30:00,5.6,5.62,5.57,5.59,1748000.0,3.6472,3.6603,3.6277,3.6407,1748000.0
2008-06-30 09:30:00,5.55,5.55,5.42,5.43,1562400.0,3.6147,3.6147,3.53,3.5365,1562400.0
2008-06-30 10:00:00,5.43,5.45,5.4,5.44,1558400.0,3.5365,3.5495,3.517,3.543,1558400.0
2008-06-30 10:30:00,5.44,5.47,5.4,5.47,1139200.0,3.543,3.5626,3.517,3.5626,1139200.0
2008-06-30 11:00:00,5.47,5.5,5.44,5.5,824000.0,3.5626,3.5821,3.543,3.5821,824000.0
2008-06-30 11:30:00,5.5,5.52,5.49,5.5,1076800.0,3.5821,3.5951,3.5756,3.5821,1076800.0
2008-06-30 12:00:00,5.5,5.51,5.47,5.48,617600.0,3.5821,3.5886,3.5626,3.5691,617600.0
2008-06-30 12:30:00,5.48,5.48,5.45,5.46,692000.0,3.5691,3.5691,3.5495,3.556,692000.0
2008-06-30 13:00:00,5.46,5.47,5.45,5.46,1132000.0,3.556,3.5626,3.5495,3.556,1132000.0
2008-06-30 13:30:00,5.46,5.46,5.42,5.42,1390400.0,3.556,3.556,3.53,3.53,1390400.0
2008-06-30 14:00:00,5.43,5.43,5.42,5.43,868000.0,3.5365,3.5365,3.53,3.5365,868000.0
2008-06-30 14:30:00,5.43,5.44,5.42,5.43,1007200.0,3.5365,3.543,3.53,3.5365,1007200.0
2008-06-30 15:00:00,5.43,5.45,5.42,5.43,1440000.0,3.5365,3.5495,3.53,3.5365,1440000.0
2008-06-30 15:30:00,5.43,5.44,5.39,5.4,2788800.0,3.5365,3.543,3.5105,3.517,2788800.0
2008-07-01 09:30:00,5.36,5.37,5.26,5.3,2305600.0,3.4909,3.4974,3.4258,3.4518,2305600.0
2008-07-01 10:00:00,5.3,5.44,5.3,5.43,2483200.0,3.4518,3.543,3.4518,3.5365,2483200.0
2008-07-01 10:30:00,5.43,5.45,5.42,5.44,1823200.0,3.5365,3.5495,3.53,3.543,1823200.0
2008-07-01 11:00:00,5.43,5.46,5.41,5.42,1122400.0,3.5365,3.556,3.5235,3.53,1122400.0
2008-07-01 11:30:00,5.42,5.42,5.35,5.36,1646400.0,3.53,3.53,3.4844,3.4909,1646400.0
2008-07-01 12:00:00,5.36,5.39,5.3,5.31,1556800.0,3.4909,3.5105,3.4518,3.4584,1556800.0
2008-07-01 12:30:00,5.31,5.34,5.29,5.34,1645600.0,3.4584,3.4779,3.4453,3.4779,1645600.0
2008-07-01 13:00:00,5.33,5.36,5.33,5.35,1024000.0,3.4714,3.4909,3.4714,3.4844,1024000.0
2008-07-01 13:30:00,5.35,5.4,5.32,5.37,3299200.0,3.4844,3.517,3.4649,3.4974,3299200.0
2008-07-01 14:00:00,5.37,5.43,5.36,5.41,1310400.0,3.4974,3.5365,3.4909,3.5235,1310400.0
2008-07-01 14:30:00,5.41,5.48,5.39,5.46,1366400.0,3.5235,3.5691,3.5105,3.556,1366400.0
2008-07-01 15:00:00,5.46,5.48,5.46,5.47,1912800.0,3.556,3.5691,3.556,3.5626,1912800.0
2008-07-01 15:30:00,5.47,5.49,5.46,5.46,2923200.0,3.5626,3.5756,3.556,3.556,2923200.0
2008-07-02 09:30:00,5.49,5.49,5.4,5.43,1228800.0,3.5756,3.5756,3.517,3.5365,1228800.0
2008-07-02 10:00:00,5.43,5.45,5.4,5.44,777600.0,3.5365,3.5495,3.517,3.543,777600.0
2008-07-02 10:30:00,5.44,5.45,5.39,5.42,535200.0,3.543,3.5495,3.5105,3.53,535200.0
2008-07-02 11:00:00,5.42,5.42,5.36,5.38,484800.0,3.53,3.53,3.4909,3.5039,484800.0
2008-07-02 11:30:00,5.38,5.38,5.33,5.33,750400.0,3.5039,3.5039,3.4714,3.4714,750400.0
2008-07-02 12:00:00,5.33,5.39,5.33,5.38,992800.0,3.4714,3.5105,3.4714,3.5039,992800.0
2008-07-02 12:30:00,5.38,5.4,5.37,5.38,1014400.0,3.5039,3.517,3.4974,3.5039,1014400.0
2008-07-02 13:00:00,5.38,5.39,5.36,5.39,538400.0,3.5039,3.5105,3.4909,3.5105,538400.0
2008-07-02 13:30:00,5.38,5.41,5.37,5.4,586400.0,3.5039,3.5235,3.4974,3.517,586400.0
2008-07-02 14:00:00,5.4,5.41,5.35,5.36,998400.0,3.517,3.5235,3.4844,3.4909,998400.0
2008-07-02 14:30:00,5.36,5.37,5.33,5.33,1366400.0,3.4909,3.4974,3.4714,3.4714,1366400.0
2008-07-02 15:00:00,5.33,5.37,5.32,5.32,1352800.0,3.4714,3.4974,3.4649,3.4649,1352800.0
2008-07-02 15:30:00,5.32,5.34,5.28,5.28,3381600.0,3.4649,3.4779,3.4388,3.4388,3381600.0
2008-07-03 09:30:00,5.31,5.37,5.25,5.26,1406400.0,3.4584,3.4974,3.4193,3.4258,1406400.0
2008-07-03 10:00:00,5.26,5.33,5.23,5.31,2606400.0,3.4258,3.4714,3.4062,3.4584,2606400.0
2008-07-03 10:30:00,5.31,5.42,5.3,5.39,1635200.0,3.4584,3.53,3.4518,3.5105,1635200.0
2008-07-03 11:00:00,5.39,5.43,5.38,5.43,1354400.0,3.5105,3.5365,3.5039,3.5365,1354400.0
2008-07-03 11:30:00,5.43,5.44,5.4,5.4,1123200.0,3.5365,3.543,3.517,3.517,1123200.0
2008-07-03 12:00:00,5.4,5.41,5.33,5.35,948800.0,3.517,3.5235,3.4714,3.4844,948800.0
2008-07-03 12:30:00,5.35,5.39,5.32,5.37,2016800.0,3.4844,3.5105,3.4649,3.4974,2016800.0
2008-07-07 09:30:00,5.53,5.57,5.48,5.56,3016000.0,3.6016,3.6277,3.5691,3.6212,3016000.0
2008-07-07 10:00:00,5.56,5.58,5.46,5.47,1726400.0,3.6212,3.6342,3.556,3.5626,1726400.0
2008-07-07 10:30:00,5.47,5.51,5.46,5.46,955200.0,3.5626,3.5886,3.556,3.556,955200.0
2008-07-07 11:00:00,5.46,5.47,5.43,5.47,858400.0,3.556,3.5626,3.5365,3.5626,858400.0
2008-07-07 11:30:00,5.47,5.48,5.41,5.43,991200.0,3.5626,3.5691,3.5235,3.5365,991200.0
2008-07-07 12:00:00,5.43,5.45,5.4,5.41,1136000.0,3.5365,3.5495,3.517,3.5235,1136000.0
2008-07-07 12:30:00,5.4,5.45,5.4,5.42,1210400.0,3.517,3.5495,3.517,3.53,1210400.0
2008-07-07 13:00:00,5.42,5.48,5.4,5.44,1428800.0,3.53,3.5691,3.517,3.543,1428800.0
2008-07-07 13:30:00,5.44,5.46,5.43,5.45,911200.0,3.543,3.556,3.5365,3.5495,911200.0
2008-07-07 14:00:00,5.45,5.49,5.45,5.46,1139200.0,3.5495,3.5756,3.5495,3.556,1139200.0
2008-07-07 14:30:00,5.46,5.46,5.39,5.41,1282400.0,3.556,3.556,3.5105,3.5235,1282400.0
2008-07-07 15:00:00,5.41,5.51,5.41,5.51,2634400.0,3.5235,3.5886,3.5235,3.5886,2634400.0
2008-07-07 15:30:00,5.51,5.53,5.48,5.48,2572000.0,3.5886,3.6016,3.5691,3.5691,2572000.0
2008-07-08 09:30:00,5.48,5.52,5.45,5.49,1153600.0,3.5691,3.5951,3.5495,3.5756,1153600.0
2008-07-08 10:00:00,5.48,5.5,5.44,5.46,975200.0,3.5691,3.5821,3.543,3.556,975200.0
2008-07-08 10:30:00,5.46,5.48,5.4,5.42,1207200.0,3.556,3.5691,3.517,3.53,1207200.0
2008-07-08 11:00:00,5.42,5.44,5.4,5.43,1552000.0,3.53,3.543,3.517,3.5365,1552000.0
2008-07-08 11:30:00,5.43,5.46,5.43,5.44,1120000.0,3.5365,3.556,3.5365,3.543,1120000.0
2008-07-08 12:00:00,5.44,5.46,5.43,5.45,940000.0,3.543,3.556,3.5365,3.5495,940000.0
2008-07-08 12:30:00,5.45,5.48,5.44,5.47,962400.0,3.5495,3.5691,3.543,3.5626,962400.0
2008-07-08 13:00:00,5.47,5.5,5.46,5.48,1015200.0,3.5626,3.5821,3.556,3.5691,1015200.0
2008-07-08 13:30:00,5.48,5.49,5.46,5.47,1024000.0,3.5691,3.5756,3.556,3.5626,1024000.0
2008-07-08 14:00:00,5.47,5.49,5.46,5.48,1048000.0,3.5626,3.5756,3.556,3.5691,1048000.0
2008-07-08 14:30:00,5.48,5.53,5.47,5.53,2124800.0,3.5691,3.6016,3.5626,3.6016,2124800.0
2008-07-08 15:00:00,5.53,5.6,5.51,5.59,2147200.0,3.6016,3.6472,3.5886,3.6407,2147200.0
2008-07-08 15:30:00,5.59,5.62,5.57,5.62,2070400.0,3.6407,3.6603,3.6277,3.6603,2070400.0
2008-07-09 09:30:00,5.62,5.65,5.56,5.58,1336800.0,3.6603,3.6798,3.6212,3.6342,1336800.0
2008-07-09 10:00:00,5.58,5.59,5.55,5.59,758400.0,3.6342,3.6407,3.6147,3.6407,758400.0
2008-07-09 10:30:00,5.59,5.6,5.53,5.57,537600.0,3.6407,3.6472,3.6016,3.6277,537600.0
2008-07-09 11:00:00,5.57,5.67,5.56,5.67,1212000.0,3.6277,3.6928,3.6212,3.6928,1212000.0
2008-07-09 11:30:00,5.67,5.67,5.63,5.63,1167200.0,3.6928,3.6928,3.6668,3.6668,1167200.0
2008-07-09 12:00:00,5.63,5.66,5.62,5.64,716800.0,3.6668,3.6863,3.6603,3.6733,716800.0
2008-07-09 12:30:00,5.64,5.64,5.58,5.6,944000.0,3.6733,3.6733,3.6342,3.6472,944000.0
2008-07-09 13:00:00,5.61,5.66,5.6,5.65,1316000.0,3.6537,3.6863,3.6472,3.6798,1316000.0
2008-07-09 13:30:00,5.65,5.67,5.65,5.67,810400.0,3.6798,3.6928,3.6798,3.6928,810400.0
2008-07-09 14:00:00,5.67,5.71,5.65,5.66,1693600.0,3.6928,3.7189,3.6798,3.6863,1693600.0
2008-07-09 14:30:00,5.66,5.69,5.64,5.64,1235200.0,3.6863,3.7058,3.6733,3.6733,1235200.0
2008-07-09 15:00:00,5.64,5.64,5.62,5.62,1224800.0,3.6733,3.6733,3.6603,3.6603,1224800.0
2008-07-09 15:30:00,5.62,5.63,5.6,5.61,2786400.0,3.6603,3.6668,3.6472,3.6537,2786400.0
2008-07-10 09:30:00,5.59,5.71,5.57,5.7,1428800.0,3.6407,3.7189,3.6277,3.7124,1428800.0
2008-07-10 10:00:00,5.69,5.7,5.66,5.68,1632000.0,3.7058,3.7124,3.6863,3.6993,1632000.0
2008-07-10 10:30:00,5.67,5.68,5.66,5.67,1610400.0,3.6928,3.6993,3.6863,3.6928,1610400.0
2008-07-10 11:00:00,5.67,5.7,5.66,5.66,1775200.0,3.6928,3.7124,3.6863,3.6863,1775200.0
2008-07-10 11:30:00,5.66,5.68,5.65,5.67,1386400.0,3.6863,3.6993,3.6798,3.6928,1386400.0
2008-07-10 12:00:00,5.67,5.69,5.65,5.65,1296800.0,3.6928,3.7058,3.6798,3.6798,1296800.0
2008-07-10 12:30:00,5.65,5.7,5.65,5.7,995200.0,3.6798,3.7124,3.6798,3.7124,995200.0
2008-07-10 13:00:00,5.7,5.71,5.69,5.7,945600.0,3.7124,3.7189,3.7058,3.7124,945600.0
2008-07-10 13:30:00,5.7,5.78,5.7,5.76,2256800.0,3.7124,3.7645,3.7124,3.7514,2256800.0
2008-07-10 14:00:00,5.76,5.77,5.69,5.7,1517600.0,3.7514,3.7579,3.7058,3.7124,1517600.0
2008-07-10 14:30:00,5.71,5.71,5.64,5.64,1996000.0,3.7189,3.7189,3.6733,3.6733,1996000.0
2008-07-10 15:00:00,5.64,5.69,5.63,5.67,2406400.0,3.6733,3.7058,3.6668,3.6928,2406400.0
2008-07-10 15:30:00,5.67,5.69,5.63,5.69,2757600.0,3.6928,3.7058,3.6668,3.7058,2757600.0
2008-07-11 09:30:00,5.53,5.69,5.4,5.63,4239200.0,3.6016,3.7058,3.517,3.6668,4239200.0
2008-07-11 10:00:00,5.62,5.64,5.38,5.39,3429600.0,3.6603,3.6733,3.5039,3.5105,3429600.0
2008-07-11 10:30:00,5.39,5.41,5.31,5.35,3660800.0,3.5105,3.5235,3.4584,3.4844,3660800.0
2008-07-11 11:00:00,5.34,5.39,5.31,5.31,3138400.0,3.4779,3.5105,3.4584,3.4584,3138400.0
2008-07-11 11:30:00,5.32,5.41,5.31,5.41,2230400.0,3.4649,3.5235,3.4584,3.5235,2230400.0
2008-07-11 12:00:00,5.41,5.43,5.38,5.42,2422400.0,3.5235,3.5365,3.5039,3.53,2422400.0
2008-07-11 12:30:00,5.42,5.42,5.35,5.38,2716800.0,3.53,3.53,3.4844,3.5039,2716800.0
2008-07-11 13:00:00,5.38,5.44,5.37,5.44,719200.0,3.5039,3.543,3.4974,3.543,719200.0
2008-07-11 13:30:00,5.44,5.49,5.44,5.47,1172800.0,3.543,3.5756,3.543,3.5626,1172800.0
2008-07-11 14:00:00,5.47,5.54,5.47,5.47,1616000.0,3.5626,3.6081,3.5626,3.5626,1616000.0
2008-07-11 14:30:00,5.47,5.61,5.46,5.59,2343200.0,3.5626,3.6537,3.556,3.6407,2343200.0
2008-07-11 15:00:00,5.59,5.64,5.52,5.57,4156800.0,3.6407,3.6733,3.5951,3.6277,4156800.0
2008-07-11 15:30:00,5.57,5.57,5.5,5.5,3983200.0,3.6277,3.6277,3.5821,3.5821,3983200.0
2008-07-14 09:30:00,5.84,5.85,5.56,5.56,4156800.0,3.8035,3.81,3.6212,3.6212,4156800.0
2008-07-14 10:00:00,5.56,5.56,5.46,5.49,3292000.0,3.6212,3.6212,3.556,3.5756,3292000.0
2008-07-14 10:30:00,5.5,5.57,5.45,5.57,1732800.0,3.5821,3.6277,3.5495,3.6277,1732800.0
2008-07-14 11:00:00,5.56,5.58,5.49,5.54,1612800.0,3.6212,3.6342,3.5756,3.6081,1612800.0
2008-07-14 11:30:00,5.55,5.55,5.46,5.52,1367200.0,3.6147,3.6147,3.556,3.5951,1367200.0
2008-07-14 12:00:00,5.52,5.53,5.48,5.52,1218400.0,3.5951,3.6016,3.5691,3.5951,1218400.0
2008-07-14 12:30:00,5.52,5.52,5.48,5.52,996800.0,3.5951,3.5951,3.5691,3.5951,996800.0
2008-07-14 13:00:00,5.52,5.53,5.49,5.52,897600.0,3.5951,3.6016,3.5756,3.5951,897600.0
2008-07-14 13:30:00,5.52,5.56,5.51,5.55,1569600.0,3.5951,3.6212,3.5886,3.6147,1569600.0
2008-07-14 14:00:00,5.55,5.6,5.55,5.59,1496800.0,3.6147,3.6472,3.6147,3.6407,1496800.0
2008-07-14 14:30:00,5.59,5.59,5.55,5.56,1023200.0,3.6407,3.6407,3.6147,3.6212,1023200.0
2008-07-14 15:00:00,5.56,5.61,5.55,5.6,1617600.0,3.6212,3.6537,3.6147,3.6472,1617600.0
2008-07-14 15:30:00,5.6,5.64,5.58,5.58,2583200.0,3.6472,3.6733,3.6342,3.6342,2583200.0
2008-07-15 09:30:00,5.51,5.56,5.5,5.55,1658400.0,3.5886,3.6212,3.5821,3.6147,1658400.0
2008-07-15 10:00:00,5.55,5.56,5.49,5.5,1725600.0,3.6147,3.6212,3.5756,3.5821,1725600.0
2008-07-15 10:30:00,5.5,5.53,5.47,5.51,1482400.0,3.5821,3.6016,3.5626,3.5886,1482400.0
2008-07-15 11:00:00,5.51,5.6,5.5,5.59,2161600.0,3.5886,3.6472,3.5821,3.6407,2161600.0
2008-07-15 11:30:00,5.59,5.7,5.58,5.69,1876000.0,3.6407,3.7124,3.6342,3.7058,1876000.0
2008-07-15 12:00:00,5.68,5.73,5.65,5.67,1141600.0,3.6993,3.7319,3.6798,3.6928,1141600.0
2008-07-15 12:30:00,5.67,5.7,5.65,5.69,740000.0,3.6928,3.7124,3.6798,3.7058,740000.0
2008-07-15 13:00:00,5.69,5.73,5.65,5.67,1058400.0,3.7058,3.7319,3.6798,3.6928,1058400.0
2008-07-15 13:30:00,5.67,5.72,5.66,5.7,831200.0,3.6928,3.7254,3.6863,3.7124,831200.0
2008-07-15 14:00:00,5.7,5.71,5.65,5.67,652000.0,3.7124,3.7189,3.6798,3.6928,652000.0
2008-07-15 14:30:00,5.68,5.73,5.67,5.69,1282400.0,3.6993,3.7319,3.6928,3.7058,1282400.0
2008-07-15 15:00:00,5.69,5.73,5.66,5.66,1040800.0,3.7058,3.7319,3.6863,3.6863,1040800.0
2008-07-15 15:30:00,5.67,5.68,5.61,5.62,2527200.0,3.6928,3.6993,3.6537,3.6603,2527200.0
2008-07-16 09:30:00,5.63,5.69,5.56,5.68,866400.0,3.6668,3.7058,3.6212,3.6993,866400.0
2008-07-16 10:00:00,5.68,5.68,5.65,5.68,960000.0,3.6993,3.6993,3.6798,3.6993,960000.0
2008-07-16 10:30:00,5.69,5.79,5.65,5.78,1328000.0,3.7058,3.771,3.6798,3.7645,1328000.0
2008-07-16 11:00:00,5.78,5.84,5.77,5.77,1141600.0,3.7645,3.8035,3.7579,3.7579,1141600.0
2008-07-16 11:30:00,5.78,5.8,5.74,5.77,844000.0,3.7645,3.7775,3.7384,3.7579,844000.0
2008-07-16 12:00:00,5.76,5.82,5.76,5.82,651200.0,3.7514,3.7905,3.7514,3.7905,651200.0
2008-07-16 12:30:00,5.82,5.83,5.8,5.82,646400.0,3.7905,3.797,3.7775,3.7905,646400.0
2008-07-16 13:00:00,5.82,5.85,5.81,5.83,627200.0,3.7905,3.81,3.784,3.797,627200.0
2008-07-16 13:30:00,5.83,5.83,5.8,5.8,744000.0,3.797,3.797,3.7775,3.7775,744000.0
2008-07-16 14:00:00,5.8,5.82,5.76,5.79,1552800.0,3.7775,3.7905,3.7514,3.771,1552800.0
2008-07-16 14:30:00,5.79,5.8,5.76,5.79,1527200.0,3.771,3.7775,3.7514,3.771,1527200.0
2008-07-16 15:00:00,5.79,5.84,5.78,5.84,1718400.0,3.771,3.8035,3.7645,3.8035,1718400.0
2008-07-16 15:30:00,5.84,5.85,5.8,5.82,2976800.0,3.8035,3.81,3.7775,3.7905,2976800.0
2008-07-17 09:30:00,5.84,5.89,5.8,5.8,2124000.0,3.8035,3.8361,3.7775,3.7775,2124000.0
2008-07-17 10:00:00,5.8,5.81,5.78,5.8,1702400.0,3.7775,3.784,3.7645,3.7775,1702400.0
2008-07-17 10:30:00,5.8,5.82,5.79,5.8,1775200.0,3.7775,3.7905,3.771,3.7775,1775200.0
2008-07-17 11:00:00,5.8,5.82,5.75,5.81,1588800.0,3.7775,3.7905,3.7449,3.784,1588800.0
2008-07-17 11:30:00,5.81,5.91,5.8,5.91,1445600.0,3.784,3.8491,3.7775,3.8491,1445600.0
2008-07-17 12:00:00,5.91,5.93,5.88,5.93,1064000.0,3.8491,3.8622,3.8296,3.8622,1064000.0
2008-07-17 12:30:00,5.93,5.93,5.91,5.91,1540000.0,3.8622,3.8622,3.8491,3.8491,1540000.0
2008-07-17 13:00:00,5.91,6.02,5.9,6.01,2296000.0,3.8491,3.9208,3.8426,3.9143,2296000.0
2008-07-17 13:30:00,6.01,6.11,6.01,6.11,2709600.0,3.9143,3.9794,3.9143,3.9794,2709600.0
2008-07-17 14:00:00,6.1,6.17,6.1,6.16,3652800.0,3.9729,4.0185,3.9729,4.0119,3652800.0
2008-07-17 14:30:00,6.16,6.23,6.15,6.2,2798400.0,4.0119,4.0575,4.0054,4.038,2798400.0
2008-07-17 15:00:00,6.2,6.23,6.14,6.15,3730400.0,4.038,4.0575,3.9989,4.0054,3730400.0
2008-07-17 15:30:00,6.14,6.21,6.13,6.17,5854400.0,3.9989,4.0445,3.9924,4.0185,5854400.0
2008-07-18 09:30:00,6.14,6.19,6.04,6.15,2512800.0,3.9989,4.0315,3.9338,4.0054,2512800.0
2008-07-18 10:00:00,6.15,6.19,6.12,6.15,1601600.0,4.0054,4.0315,3.9859,4.0054,1601600.0
2008-07-18 10:30:00,6.15,6.2,6.14,6.19,1484000.0,4.0054,4.038,3.9989,4.0315,1484000.0
2008-07-18 11:00:00,6.2,6.25,6.2,6.23,1756000.0,4.038,4.0706,4.038,4.0575,1756000.0
2008-07-18 11:30:00,6.23,6.25,6.17,6.2,1314400.0,4.0575,4.0706,4.0185,4.038,1314400.0
2008-07-18 12:00:00,6.2,6.21,6.13,6.14,784000.0,4.038,4.0445,3.9924,3.9989,784000.0
2008-07-18 12:30:00,6.14,6.16,6.13,6.13,665600.0,3.9989,4.0119,3.9924,3.9924,665600.0
2008-07-18 13:00:00,6.13,6.18,6.13,6.17,650400.0,3.9924,4.025,3.9924,4.0185,650400.0
2008-07-18 13:30:00,6.17,6.19,6.15,6.15,674400.0,4.0185,4.0315,4.0054,4.0054,674400.0
2008-07-18 14:00:00,6.15,6.18,6.14,6.18,700800.0,4.0054,4.025,3.9989,4.025,700800.0
2008-07-18 14:30:00,6.18,6.18,6.14,6.16,631200.0,4.025,4.025,3.9989,4.0119,631200.0
2008-07-18 15:00:00,6.16,6.18,6.15,6.17,672800.0,4.0119,4.025,4.0054,4.0185,672800.0
2008-07-18 15:30:00,6.17,6.2,6.16,6.16,1785600.0,4.0185,4.038,4.0119,4.0119,1785600.0
2008-07-21 09:30:00,6.18,6.23,6.15,6.19,676000.0,4.025,4.0575,4.0054,4.0315,676000.0
2008-07-21 10:00:00,6.19,6.21,6.11,6.12,491200.0,4.0315,4.0445,3.9794,3.9859,491200.0
2008-07-21 10:30:00,6.12,6.13,6.09,6.09,395200.0,3.9859,3.9924,3.9664,3.9664,395200.0
2008-07-21 11:00:00,6.1,6.11,6.05,6.07,582400.0,3.9729,3.9794,3.9403,3.9533,582400.0
2008-07-21 11:30:00,6.07,6.07,5.99,5.99,864800.0,3.9533,3.9533,3.9012,3.9012,864800.0
2008-07-21 12:00:00,5.99,6.04,5.98,6.02,723200.0,3.9012,3.9338,3.8947,3.9208,723200.0
2008-07-21 12:30:00,6.01,6.04,5.99,5.99,716800.0,3.9143,3.9338,3.9012,3.9012,716800.0
2008-07-21 13:00:00,5.98,6.04,5.98,6.03,577600.0,3.8947,3.9338,3.8947,3.9273,577600.0
2008-07-21 13:30:00,6.02,6.04,6.01,6.02,515200.0,3.9208,3.9338,3.9143,3.9208,515200.0
2008-07-21 14:00:00,6.02,6.03,6.0,6.01,872800.0,3.9208,3.9273,3.9077,3.9143,872800.0
2008-07-21 14:30:00,6.01,6.02,5.99,6.0,554400.0,3.9143,3.9208,3.9012,3.9077,554400.0
2008-07-21 15:00:00,6.01,6.03,5.99,6.01,1003200.0,3.9143,3.9273,3.9012,3.9143,1003200.0
2008-07-21 15:30:00,6.02,6.03,6.0,6.01,2080800.0,3.9208,3.9273,3.9077,3.9143,2080800.0
2008-07-22 09:30:00,6.01,6.07,5.99,6.04,1680800.0,3.9143,3.9533,3.9012,3.9338,1680800.0
2008-07-22 10:00:00,6.04,6.1,6.04,6.06,1365600.0,3.9338,3.9729,3.9338,3.9468,1365600.0
2008-07-22 10:30:00,6.06,6.09,6.03,6.07,1609600.0,3.9468,3.9664,3.9273,3.9533,1609600.0
2008-07-22 11:00:00,6.07,6.22,6.07,6.22,1644800.0,3.9533,4.051,3.9533,4.051,1644800.0
2008-07-22 11:30:00,6.22,6.27,6.16,6.25,2576800.0,4.051,4.0836,4.0119,4.0706,2576800.0
2008-07-22 12:00:00,6.25,6.25,6.2,6.2,789600.0,4.0706,4.0706,4.038,4.038,789600.0
2008-07-22 12:30:00,6.2,6.21,6.17,6.18,608800.0,4.038,4.0445,4.0185,4.025,608800.0
2008-07-22 13:00:00,6.18,6.19,6.15,6.17,625600.0,4.025,4.0315,4.0054,4.0185,625600.0
2008-07-22 13:30:00,6.17,6.19,6.16,6.18,764800.0,4.0185,4.0315,4.0119,4.025,764800.0
2008-07-22 14:00:00,6.18,6.19,6.14,6.18,1004800.0,4.025,4.0315,3.9989,4.025,1004800.0
2008-07-22 14:30:00,6.18,6.18,6.15,6.16,929600.0,4.025,4.025,4.0054,4.0119,929600.0
2008-07-22 15:00:00,6.16,6.18,6.15,6.17,883200.0,4.0119,4.025,4.0054,4.0185,883200.0
2008-07-22 15:30:00,6.17,6.24,6.17,6.22,2068000.0,4.0185,4.0641,4.0185,4.051,2068000.0
2008-07-23 09:30:00,6.22,6.23,6.13,6.2,1173600.0,4.051,4.0575,3.9924,4.038,1173600.0
2008-07-23 10:00:00,6.2,6.38,6.18,6.36,2400000.0,4.038,4.1552,4.025,4.1422,2400000.0
2008-07-23 10:30:00,6.35,6.44,6.35,6.36,1536800.0,4.1357,4.1943,4.1357,4.1422,1536800.0
2008-07-23 11:00:00,6.36,6.38,6.28,6.28,1239200.0,4.1422,4.1552,4.0901,4.0901,1239200.0
2008-07-23 11:30:00,6.28,6.29,6.24,6.24,1037600.0,4.0901,4.0966,4.0641,4.0641,1037600.0
2008-07-23 12:00:00,6.24,6.26,6.15,6.17,1342400.0,4.0641,4.0771,4.0054,4.0185,1342400.0
2008-07-23 12:30:00,6.17,6.18,6.15,6.17,1008800.0,4.0185,4.025,4.0054,4.0185,1008800.0
2008-07-23 13:00:00,6.17,6.21,6.16,6.19,617600.0,4.0185,4.0445,4.0119,4.0315,617600.0
2008-07-23 13:30:00,6.19,6.21,6.16,6.17,916000.0,4.0315,4.0445,4.0119,4.0185,916000.0
2008-07-23 14:00:00,6.17,6.22,6.17,6.21,1080000.0,4.0185,4.051,4.0185,4.0445,1080000.0
2008-07-23 14:30:00,6.21,6.22,6.17,6.17,864800.0,4.0445,4.051,4.0185,4.0185,864800.0
2008-07-23 15:00:00,6.17,6.19,6.16,6.16,1840800.0,4.0185,4.0315,4.0119,4.0119,1840800.0
2008-07-23 15:30:00,6.16,6.2,6.15,6.18,2081600.0,4.0119,4.038,4.0054,4.025,2081600.0
2008-07-24 09:30:00,6.14,6.19,6.06,6.16,1207200.0,3.9989,4.0315,3.9468,4.0119,1207200.0
2008-07-24 10:00:00,6.16,6.16,6.02,6.06,992800.0,4.0119,4.0119,3.9208,3.9468,992800.0
2008-07-24 10:30:00,6.06,6.1,6.05,6.07,534400.0,3.9468,3.9729,3.9403,3.9533,534400.0
2008-07-24 11:00:00,6.07,6.12,6.04,6.05,764800.0,3.9533,3.9859,3.9338,3.9403,764800.0
2008-07-24 11:30:00,6.05,6.1,6.03,6.1,673600.0,3.9403,3.9729,3.9273,3.9729,673600.0
2008-07-24 12:00:00,6.1,6.1,6.06,6.06,500000.0,3.9729,3.9729,3.9468,3.9468,500000.0
2008-07-24 12:30:00,6.07,6.1,6.05,6.09,1029600.0,3.9533,3.9729,3.9403,3.9664,1029600.0
2008-07-24 13:00:00,6.09,6.12,6.06,6.1,1072800.0,3.9664,3.9859,3.9468,3.9729,1072800.0
2008-07-24 13:30:00,6.1,6.11,6.06,6.1,612800.0,3.9729,3.9794,3.9468,3.9729,612800.0
2008-07-24 14:00:00,6.09,6.1,6.03,6.05,1013600.0,3.9664,3.9729,3.9273,3.9403,1013600.0
2008-07-24 14:30:00,6.05,6.06,5.99,6.03,1003200.0,3.9403,3.9468,3.9012,3.9273,1003200.0
2008-07-24 15:00:00,6.03,6.05,6.0,6.01,1220800.0,3.9273,3.9403,3.9077,3.9143,1220800.0
2008-07-24 15:30:00,6.01,6.02,5.97,5.99,2108800.0,3.9143,3.9208,3.8882,3.9012,2108800.0
2008-07-25 09:30:00,6.04,6.11,6.01,6.09,928000.0,3.9338,3.9794,3.9143,3.9664,928000.0
2008-07-25 10:00:00,6.1,6.12,6.07,6.07,1176800.0,3.9729,3.9859,3.9533,3.9533,1176800.0
2008-07-25 10:30:00,6.07,6.09,6.05,6.09,716800.0,3.9533,3.9664,3.9403,3.9664,716800.0
2008-07-25 11:00:00,6.09,6.1,6.04,6.06,819200.0,3.9664,3.9729,3.9338,3.9468,819200.0
2008-07-25 11:30:00,6.06,6.09,6.01,6.02,843200.0,3.9468,3.9664,3.9143,3.9208,843200.0
2008-07-25 12:00:00,6.02,6.03,5.99,6.03,644000.0,3.9208,3.9273,3.9012,3.9273,644000.0
2008-07-25 12:30:00,6.03,6.06,6.01,6.03,626400.0,3.9273,3.9468,3.9143,3.9273,626400.0
2008-07-25 13:00:00,6.03,6.06,5.99,6.01,638400.0,3.9273,3.9468,3.9012,3.9143,638400.0
2008-07-25 13:30:00,6.0,6.02,5.97,5.97,570400.0,3.9077,3.9208,3.8882,3.8882,570400.0
2008-07-25 14:00:00,5.98,6.03,5.97,6.01,996000.0,3.8947,3.9273,3.8882,3.9143,996000.0
2008-07-25 14:30:00,6.01,6.04,6.0,6.02,672000.0,3.9143,3.9338,3.9077,3.9208,672000.0
2008-07-25 15:00:00,6.02,6.03,6.0,6.02,1428000.0,3.9208,3.9273,3.9077,3.9208,1428000.0
2008-07-25 15:30:00,6.02,6.06,6.01,6.03,2342400.0,3.9208,3.9468,3.9143,3.9273,2342400.0
2008-07-28 09:30:00,6.05,6.11,6.0,6.02,1057600.0,3.9403,3.9794,3.9077,3.9208,1057600.0
2008-07-28 10:00:00,6.01,6.06,5.97,5.99,874400.0,3.9143,3.9468,3.8882,3.9012,874400.0
2008-07-28 10:30:00,5.98,5.99,5.93,5.94,780800.0,3.8947,3.9012,3.8622,3.8687,780800.0
2008-07-28 11:00:00,5.94,5.94,5.89,5.9,940000.0,3.8687,3.8687,3.8361,3.8426,940000.0
2008-07-28 11:30:00,5.9,5.92,5.83,5.91,1067200.0,3.8426,3.8556,3.797,3.8491,1067200.0
2008-07-28 12:00:00,5.91,5.91,5.88,5.88,596800.0,3.8491,3.8491,3.8296,3.8296,596800.0
2008-07-28 12:30:00,5.88,5.9,5.85,5.86,520800.0,3.8296,3.8426,3.81,3.8166,520800.0
2008-07-28 13:00:00,5.86,5.88,5.85,5.87,745600.0,3.8166,3.8296,3.81,3.8231,745600.0
2008-07-28 13:30:00,5.87,5.88,5.84,5.85,490400.0,3.8231,3.8296,3.8035,3.81,490400.0
2008-07-28 14:00:00,5.85,5.86,5.82,5.82,730400.0,3.81,3.8166,3.7905,3.7905,730400.0
2008-07-28 14:30:00,5.82,5.86,5.82,5.83,740800.0,3.7905,3.8166,3.7905,3.797,740800.0
2008-07-28 15:00:00,5.83,5.87,5.83,5.86,980800.0,3.797,3.8231,3.797,3.8166,980800.0
2008-07-28 15:30:00,5.86,5.87,5.82,5.84,1665600.0,3.8166,3.8231,3.7905,3.8035,1665600.0
2008-07-29 09:30:00,5.87,5.97,5.87,5.97,549600.0,3.8231,3.8882,3.8231,3.8882,549600.0
2008-07-29 10:00:00,5.97,6.05,5.97,6.04,1153600.0,3.8882,3.9403,3.8882,3.9338,1153600.0
2008-07-29 10:30:00,6.04,6.13,6.04,6.13,1320000.0,3.9338,3.9924,3.9338,3.9924,1320000.0
2008-07-29 11:00:00,6.12,6.16,6.11,6.15,1398400.0,3.9859,4.0119,3.9794,4.0054,1398400.0
2008-07-29 11:30:00,6.15,6.17,6.13,6.14,1015200.0,4.0054,4.0185,3.9924,3.9989,1015200.0
2008-07-29 12:00:00,6.14,6.18,6.14,6.17,1192000.0,3.9989,4.025,3.9989,4.0185,1192000.0
2008-07-29 12:30:00,6.17,6.18,6.14,6.16,564800.0,4.0185,4.025,3.9989,4.0119,564800.0
2008-07-29 13:00:00,6.16,6.18,6.14,6.18,865600.0,4.0119,4.025,3.9989,4.025,865600.0
2008-07-29 13:30:00,6.18,6.19,6.16,6.17,492000.0,4.025,4.0315,4.0119,4.0185,492000.0
2008-07-29 14:00:00,6.17,6.17,6.11,6.14,1230400.0,4.0185,4.0185,3.9794,3.9989,1230400.0
2008-07-29 14:30:00,6.14,6.17,6.12,6.16,1216800.0,3.9989,4.0185,3.9859,4.0119,1216800.0
2008-07-29 15:00:00,6.16,6.22,6.16,6.21,1537600.0,4.0119,4.051,4.0119,4.0445,1537600.0
2008-07-29 15:30:00,6.21,6.21,6.17,6.19,1511200.0,4.0445,4.0445,4.0185,4.0315,1511200.0
2008-07-30 09:30:00,6.21,6.22,6.14,6.17,746400.0,4.0445,4.051,3.9989,4.0185,746400.0
2008-07-30 10:00:00,6.17,6.21,6.16,6.2,712000.0,4.0185,4.0445,4.0119,4.038,712000.0
2008-07-30 10:30:00,6.21,6.22,6.14,6.15,686400.0,4.0445,4.051,3.9989,4.0054,686400.0
2008-07-30 11:00:00,6.15,6.17,6.14,6.16,457600.0,4.0054,4.0185,3.9989,4.0119,457600.0
2008-07-30 11:30:00,6.16,6.17,6.13,6.14,635200.0,4.0119,4.0185,3.9924,3.9989,635200.0
2008-07-30 12:00:00,6.15,6.19,6.14,6.19,1017600.0,4.0054,4.0315,3.9989,4.0315,1017600.0
2008-07-30 12:30:00,6.19,6.19,6.13,6.15,987200.0,4.0315,4.0315,3.9924,4.0054,987200.0
2008-07-30 13:00:00,6.15,6.18,6.13,6.17,972000.0,4.0054,4.025,3.9924,4.0185,972000.0
2008-07-30 13:30:00,6.17,6.18,6.13,6.17,852000.0,4.0185,4.025,3.9924,4.0185,852000.0
2008-07-30 14:00:00,6.16,6.22,6.15,6.22,2054400.0,4.0119,4.051,4.0054,4.051,2054400.0
2008-07-30 14:30:00,6.22,6.25,6.21,6.24,2020000.0,4.051,4.0706,4.0445,4.0641,2020000.0
2008-07-30 15:00:00,6.24,6.24,6.19,6.22,1895200.0,4.0641,4.0641,4.0315,4.051,1895200.0
2008-07-30 15:30:00,6.22,6.25,6.21,6.24,3756800.0,4.051,4.0706,4.0445,4.0641,3756800.0
2008-07-31 09:30:00,6.2,6.24,6.12,6.21,1515200.0,4.038,4.0641,3.9859,4.0445,1515200.0
2008-07-31 10:00:00,6.21,6.23,6.18,6.22,1088000.0,4.0445,4.0575,4.025,4.051,1088000.0
2008-07-31 10:30:00,6.22,6.22,6.18,6.22,764800.0,4.051,4.051,4.025,4.051,764800.0
2008-07-31 11:00:00,6.22,6.22,6.15,6.16,674400.0,4.051,4.051,4.0054,4.0119,674400.0
2008-07-31 11:30:00,6.16,6.18,6.12,6.16,894400.0,4.0119,4.025,3.9859,4.0119,894400.0
2008-07-31 12:00:00,6.16,6.18,6.13,6.15,930400.0,4.0119,4.025,3.9924,4.0054,930400.0
2008-07-31 12:30:00,6.15,6.16,6.13,6.14,816800.0,4.0054,4.0119,3.9924,3.9989,816800.0
2008-07-31 13:00:00,6.13,6.16,6.13,6.14,784000.0,3.9924,4.0119,3.9924,3.9989,784000.0
2008-07-31 13:30:00,6.14,6.16,6.14,6.15,958400.0,3.9989,4.0119,3.9989,4.0054,958400.0
2008-07-31 14:00:00,6.14,6.16,6.13,6.14,1064000.0,3.9989,4.0119,3.9924,3.9989,1064000.0
2008-07-31 14:30:00,6.14,6.17,6.14,6.15,2123200.0,3.9989,4.0185,3.9989,4.0054,2123200.0
2008-07-31 15:00:00,6.15,6.16,6.13,6.14,2100000.0,4.0054,4.0119,3.9924,3.9989,2100000.0
2008-07-31 15:30:00,6.13,6.16,6.11,6.11,5462400.0,3.9924,4.0119,3.9794,3.9794,5462400.0
2008-08-01 09:30:00,6.14,6.17,5.93,5.99,1552800.0,3.9989,4.0185,3.8622,3.9012,1552800.0
2008-08-01 10:00:00,6.0,6.02,5.89,5.93,1644000.0,3.9077,3.9208,3.8361,3.8622,1644000.0
2008-08-01 10:30:00,5.93,6.02,5.92,6.01,2448800.0,3.8622,3.9208,3.8556,3.9143,2448800.0
2008-08-01 11:00:00,6.01,6.02,5.97,5.98,674400.0,3.9143,3.9208,3.8882,3.8947,674400.0
2008-08-01 11:30:00,5.98,6.05,5.98,6.04,1078400.0,3.8947,3.9403,3.8947,3.9338,1078400.0
2008-08-01 12:00:00,6.05,6.05,6.0,6.01,703200.0,3.9403,3.9403,3.9077,3.9143,703200.0
2008-08-01 12:30:00,6.01,6.03,5.96,5.97,738400.0,3.9143,3.9273,3.8817,3.8882,738400.0
2008-08-01 13:00:00,5.96,6.02,5.96,6.02,296800.0,3.8817,3.9208,3.8817,3.9208,296800.0
2008-08-01 13:30:00,6.02,6.04,5.99,6.03,409600.0,3.9208,3.9338,3.9012,3.9273,409600.0
2008-08-01 14:00:00,6.03,6.05,6.02,6.03,1468000.0,3.9273,3.9403,3.9208,3.9273,1468000.0
2008-08-01 14:30:00,6.03,6.05,6.02,6.04,926400.0,3.9273,3.9403,3.9208,3.9338,926400.0
2008-08-01 15:00:00,6.05,6.06,6.02,6.06,1617600.0,3.9403,3.9468,3.9208,3.9468,1617600.0
2008-08-01 15:30:00,6.06,6.09,6.05,6.05,3304800.0,3.9468,3.9664,3.9403,3.9403,3304800.0
2008-08-04 09:30:00,6.03,6.03,5.89,5.96,957600.0,3.9273,3.9273,3.8361,3.8817,957600.0
2008-08-04 10:00:00,5.96,5.97,5.93,5.94,672000.0,3.8817,3.8882,3.8622,3.8687,672000.0
2008-08-04 10:30:00,5.94,5.95,5.86,5.87,1054400.0,3.8687,3.8752,3.8166,3.8231,1054400.0
2008-08-04 11:00:00,5.87,5.91,5.85,5.87,1342400.0,3.8231,3.8491,3.81,3.8231,1342400.0
2008-08-04 11:30:00,5.87,5.96,5.87,5.95,1233600.0,3.8231,3.8817,3.8231,3.8752,1233600.0
2008-08-04 12:00:00,5.95,5.97,5.94,5.97,555200.0,3.8752,3.8882,3.8687,3.8882,555200.0
2008-08-04 12:30:00,5.97,5.97,5.92,5.93,578400.0,3.8882,3.8882,3.8556,3.8622,578400.0
2008-08-04 13:00:00,5.93,5.96,5.93,5.94,496000.0,3.8622,3.8817,3.8622,3.8687,496000.0
2008-08-04 13:30:00,5.94,5.97,5.94,5.97,448800.0,3.8687,3.8882,3.8687,3.8882,448800.0
2008-08-04 14:00:00,5.97,6.0,5.96,6.0,756000.0,3.8882,3.9077,3.8817,3.9077,756000.0
2008-08-04 14:30:00,6.0,6.04,5.99,6.02,1104000.0,3.9077,3.9338,3.9012,3.9208,1104000.0
2008-08-04 15:00:00,6.02,6.04,6.0,6.01,1032800.0,3.9208,3.9338,3.9077,3.9143,1032800.0
2008-08-04 15:30:00,6.01,6.02,5.97,5.99,2265600.0,3.9143,3.9208,3.8882,3.9012,2265600.0
2008-08-05 09:30:00,5.98,6.04,5.95,6.01,2269600.0,3.8947,3.9338,3.8752,3.9143,2269600.0
2008-08-05 10:00:00,6.01,6.06,6.0,6.03,1536800.0,3.9143,3.9468,3.9077,3.9273,1536800.0
2008-08-05 10:30:00,6.03,6.05,6.0,6.05,669600.0,3.9273,3.9403,3.9077,3.9403,669600.0
2008-08-05 11:00:00,6.05,6.06,6.04,6.05,544000.0,3.9403,3.9468,3.9338,3.9403,544000.0
2008-08-05 11:30:00,6.05,6.06,6.03,6.05,892800.0,3.9403,3.9468,3.9273,3.9403,892800.0
2008-08-05 12:00:00,6.04,6.05,5.99,5.99,968800.0,3.9338,3.9403,3.9012,3.9012,968800.0
2008-08-05 12:30:00,5.99,5.99,5.97,5.98,1092800.0,3.9012,3.9012,3.8882,3.8947,1092800.0
2008-08-05 13:00:00,5.98,5.99,5.97,5.98,831200.0,3.8947,3.9012,3.8882,3.8947,831200.0
2008-08-05 13:30:00,5.98,6.0,5.97,5.98,1100800.0,3.8947,3.9077,3.8882,3.8947,1100800.0
2008-08-05 14:00:00,5.98,6.01,5.95,6.0,1460000.0,3.8947,3.9143,3.8752,3.9077,1460000.0
2008-08-05 14:30:00,6.0,6.06,5.99,6.04,1220000.0,3.9077,3.9468,3.9012,3.9338,1220000.0
2008-08-05 15:00:00,6.04,6.06,6.03,6.05,1432000.0,3.9338,3.9468,3.9273,3.9403,1432000.0
2008-08-05 15:30:00,6.05,6.07,6.02,6.06,2859200.0,3.9403,3.9533,3.9208,3.9468,2859200.0
2008-08-06 09:30:00,6.06,6.13,6.04,6.08,1441600.0,3.9468,3.9924,3.9338,3.9598,1441600.0
2008-08-06 10:00:00,6.09,6.13,6.05,6.06,1083200.0,3.9664,3.9924,3.9403,3.9468,1083200.0
2008-08-06 10:30:00,6.06,6.08,6.03,6.06,897600.0,3.9468,3.9598,3.9273,3.9468,897600.0
2008-08-06 11:00:00,6.06,6.14,6.04,6.13,740000.0,3.9468,3.9989,3.9338,3.9924,740000.0
2008-08-06 11:30:00,6.13,6.15,6.1,6.13,980000.0,3.9924,4.0054,3.9729,3.9924,980000.0
2008-08-06 12:00:00,6.12,6.18,6.12,6.18,945600.0,3.9859,4.025,3.9859,4.025,945600.0
2008-08-06 12:30:00,6.18,6.2,6.16,6.19,1228800.0,4.025,4.038,4.0119,4.0315,1228800.0
2008-08-06 13:00:00,6.19,6.2,6.18,6.2,759200.0,4.0315,4.038,4.025,4.038,759200.0
2008-08-06 13:30:00,6.2,6.2,6.16,6.19,1211200.0,4.038,4.038,4.0119,4.0315,1211200.0
2008-08-06 14:00:00,6.19,6.25,6.18,6.23,1394400.0,4.0315,4.0706,4.025,4.0575,1394400.0
2008-08-06 14:30:00,6.23,6.28,6.23,6.26,1868000.0,4.0575,4.0901,4.0575,4.0771,1868000.0
2008-08-06 15:00:00,6.26,6.27,6.24,6.25,1923200.0,4.0771,4.0836,4.0641,4.0706,1923200.0
2008-08-06 15:30:00,6.25,6.25,6.24,6.24,2454400.0,4.0706,4.0706,4.0641,4.0641,2454400.0
2008-08-07 09:30:00,6.21,6.24,6.11,6.14,1211200.0,4.0445,4.0641,3.9794,3.9989,1211200.0
2008-08-07 10:00:00,6.14,6.18,6.13,6.17,566400.0,3.9989,4.025,3.9924,4.0185,566400.0
2008-08-07 10:30:00,6.17,6.17,6.11,6.14,562400.0,4.0185,4.0185,3.9794,3.9989,562400.0
2008-08-07 11:00:00,6.15,6.18,6.12,6.16,524800.0,4.0054,4.025,3.9859,4.0119,524800.0
2008-08-07 11:30:00,6.16,6.18,6.15,6.16,435200.0,4.0119,4.025,4.0054,4.0119,435200.0
2008-08-07 12:00:00,6.16,6.16,6.13,6.16,526400.0,4.0119,4.0119,3.9924,4.0119,526400.0
2008-08-07 12:30:00,6.16,6.2,6.14,6.19,952000.0,4.0119,4.038,3.9989,4.0315,952000.0
2008-08-07 13:00:00,6.18,6.18,6.15,6.17,288000.0,4.025,4.025,4.0054,4.0185,288000.0
2008-08-07 13:30:00,6.18,6.2,6.16,6.18,587200.0,4.025,4.038,4.0119,4.025,587200.0
2008-08-07 14:00:00,6.18,6.2,6.18,6.18,856000.0,4.025,4.038,4.025,4.025,856000.0
2008-08-07 14:30:00,6.18,6.2,6.17,6.17,633600.0,4.025,4.038,4.0185,4.0185,633600.0
2008-08-07 15:00:00,6.17,6.18,6.15,6.17,1064800.0,4.0185,4.025,4.0054,4.0185,1064800.0
2008-08-07 15:30:00,6.17,6.18,6.13,6.16,1799200.0,4.0185,4.025,3.9924,4.0119,1799200.0
2008-08-08 09:30:00,6.18,6.26,6.13,6.25,1144000.0,4.025,4.0771,3.9924,4.0706,1144000.0
2008-08-08 10:00:00,6.25,6.36,6.25,6.34,1051200.0,4.0706,4.1422,4.0706,4.1292,1051200.0
2008-08-08 10:30:00,6.34,6.34,6.28,6.29,558400.0,4.1292,4.1292,4.0901,4.0966,558400.0
2008-08-08 11:00:00,6.3,6.3,6.27,6.28,1107200.0,4.1031,4.1031,4.0836,4.0901,1107200.0
2008-08-08 11:30:00,6.28,6.33,6.28,6.31,338400.0,4.0901,4.1227,4.0901,4.1096,338400.0
2008-08-08 12:00:00,6.32,6.33,6.29,6.31,466400.0,4.1162,4.1227,4.0966,4.1096,466400.0
2008-08-08 12:30:00,6.31,6.32,6.29,6.29,404800.0,4.1096,4.1162,4.0966,4.0966,404800.0
2008-08-08 13:00:00,6.3,6.32,6.29,6.31,508800.0,4.1031,4.1162,4.0966,4.1096,508800.0
2008-08-08 13:30:00,6.31,6.34,6.29,6.3,1030400.0,4.1096,4.1292,4.0966,4.1031,1030400.0
2008-08-08 14:00:00,6.3,6.33,6.29,6.32,916000.0,4.1031,4.1227,4.0966,4.1162,916000.0
2008-08-08 14:30:00,6.33,6.33,6.3,6.32,992800.0,4.1227,4.1227,4.1031,4.1162,992800.0
2008-08-08 15:00:00,6.33,6.34,6.29,6.32,1686400.0,4.1227,4.1292,4.0966,4.1162,1686400.0
2008-08-08 15:30:00,6.32,6.35,6.3,6.32,3395200.0,4.1162,4.1357,4.1031,4.1162,3395200.0
2008-08-11 09:30:00,6.33,6.36,6.26,6.35,785600.0,4.1227,4.1422,4.0771,4.1357,785600.0
2008-08-11 10:00:00,6.36,6.39,6.35,6.36,768000.0,4.1422,4.1617,4.1357,4.1422,768000.0
2008-08-11 10:30:00,6.36,6.4,6.36,6.4,544800.0,4.1422,4.1683,4.1422,4.1683,544800.0
2008-08-11 11:00:00,6.39,6.48,6.39,6.47,1060800.0,4.1617,4.2204,4.1617,4.2138,1060800.0
2008-08-11 11:30:00,6.48,6.55,6.48,6.54,1231200.0,4.2204,4.266,4.2204,4.2594,1231200.0
2008-08-11 12:00:00,6.54,6.57,6.49,6.56,2273600.0,4.2594,4.279,4.2269,4.2725,2273600.0
2008-08-11 12:30:00,6.56,6.61,6.53,6.6,2564800.0,4.2725,4.305,4.2529,4.2985,2564800.0
2008-08-11 13:00:00,6.59,6.6,6.58,6.59,1284800.0,4.292,4.2985,4.2855,4.292,1284800.0
2008-08-11 13:30:00,6.59,6.65,6.58,6.63,2445600.0,4.292,4.3311,4.2855,4.3181,2445600.0
2008-08-11 14:00:00,6.63,6.64,6.58,6.58,1812000.0,4.3181,4.3246,4.2855,4.2855,1812000.0
2008-08-11 14:30:00,6.58,6.59,6.48,6.51,1952800.0,4.2855,4.292,4.2204,4.2399,1952800.0
2008-08-11 15:00:00,6.51,6.53,6.46,6.46,1896800.0,4.2399,4.2529,4.2073,4.2073,1896800.0
2008-08-11 15:30:00,6.46,6.47,6.43,6.47,3526400.0,4.2073,4.2138,4.1878,4.2138,3526400.0
2008-08-12 09:30:00,6.43,6.54,6.4,6.41,1375200.0,4.1878,4.2594,4.1683,4.1748,1375200.0
2008-08-12 10:00:00,6.41,6.47,6.38,6.42,1214400.0,4.1748,4.2138,4.1552,4.1813,1214400.0
2008-08-12 10:30:00,6.43,6.43,6.38,6.41,1398400.0,4.1878,4.1878,4.1552,4.1748,1398400.0
2008-08-12 11:00:00,6.41,6.51,6.41,6.51,1128800.0,4.1748,4.2399,4.1748,4.2399,1128800.0
2008-08-12 11:30:00,6.51,6.52,6.47,6.47,592800.0,4.2399,4.2464,4.2138,4.2138,592800.0
2008-08-12 12:00:00,6.47,6.48,6.45,6.47,580800.0,4.2138,4.2204,4.2008,4.2138,580800.0
2008-08-12 12:30:00,6.47,6.49,6.46,6.49,286400.0,4.2138,4.2269,4.2073,4.2269,286400.0
2008-08-12 13:00:00,6.49,6.5,6.47,6.47,413600.0,4.2269,4.2334,4.2138,4.2138,413600.0
2008-08-12 13:30:00,6.47,6.48,6.42,6.44,891200.0,4.2138,4.2204,4.1813,4.1943,891200.0
2008-08-12 14:00:00,6.44,6.44,6.39,6.39,1291200.0,4.1943,4.1943,4.1617,4.1617,1291200.0
2008-08-12 14:30:00,6.39,6.39,6.35,6.36,1100800.0,4.1617,4.1617,4.1357,4.1422,1100800.0
2008-08-12 15:00:00,6.36,6.36,6.31,6.35,1605600.0,4.1422,4.1422,4.1096,4.1357,1605600.0
2008-08-12 15:30:00,6.34,6.36,6.31,6.35,1748000.0,4.1292,4.1422,4.1096,4.1357,1748000.0
2008-08-13 09:30:00,6.31,6.33,6.23,6.26,982400.0,4.1096,4.1227,4.0575,4.0771,982400.0
2008-08-13 10:00:00,6.26,6.29,6.25,6.29,2210400.0,4.0771,4.0966,4.0706,4.0966,2210400.0
2008-08-13 10:30:00,6.28,6.29,6.22,6.26,931200.0,4.0901,4.0966,4.051,4.0771,931200.0
2008-08-13 11:00:00,6.26,6.27,6.23,6.24,397600.0,4.0771,4.0836,4.0575,4.0641,397600.0
2008-08-13 11:30:00,6.24,6.25,6.18,6.19,522400.0,4.0641,4.0706,4.025,4.0315,522400.0
2008-08-13 12:00:00,6.19,6.21,6.16,6.21,476800.0,4.0315,4.0445,4.0119,4.0445,476800.0
2008-08-13 12:30:00,6.21,6.29,6.2,6.28,2035200.0,4.0445,4.0966,4.038,4.0901,2035200.0
2008-08-13 13:00:00,6.28,6.32,6.26,6.31,563200.0,4.0901,4.1162,4.0771,4.1096,563200.0
2008-08-13 13:30:00,6.31,6.33,6.3,6.33,2229600.0,4.1096,4.1227,4.1031,4.1227,2229600.0
2008-08-13 14:00:00,6.33,6.35,6.3,6.32,2124000.0,4.1227,4.1357,4.1031,4.1162,2124000.0
2008-08-13 14:30:00,6.32,6.33,6.31,6.33,1281600.0,4.1162,4.1227,4.1096,4.1227,1281600.0
2008-08-13 15:00:00,6.33,6.35,6.27,6.29,1134400.0,4.1227,4.1357,4.0836,4.0966,1134400.0
2008-08-13 15:30:00,6.29,6.3,6.26,6.3,1316000.0,4.0966,4.1031,4.0771,4.1031,1316000.0
2008-08-14 09:30:00,6.27,6.29,6.24,6.25,997600.0,4.1056,4.1187,4.0859,4.0925,997600.0
2008-08-14 10:00:00,6.26,6.29,6.24,6.26,635200.0,4.099,4.1187,4.0859,4.099,635200.0
2008-08-14 10:30:00,6.27,6.32,6.27,6.29,868000.0,4.1056,4.1383,4.1056,4.1187,868000.0
2008-08-14 11:00:00,6.29,6.3,6.28,6.29,566400.0,4.1187,4.1252,4.1121,4.1187,566400.0
2008-08-14 11:30:00,6.29,6.32,6.28,6.31,433600.0,4.1187,4.1383,4.1121,4.1318,433600.0
2008-08-14 12:00:00,6.31,6.32,6.29,6.29,632000.0,4.1318,4.1383,4.1187,4.1187,632000.0
2008-08-14 12:30:00,6.29,6.34,6.29,6.32,333600.0,4.1187,4.1514,4.1187,4.1383,333600.0
2008-08-14 13:00:00,6.32,6.33,6.29,6.29,293600.0,4.1383,4.1449,4.1187,4.1187,293600.0
2008-08-14 13:30:00,6.29,6.29,6.25,6.26,739200.0,4.1187,4.1187,4.0925,4.099,739200.0
2008-08-14 14:00:00,6.26,6.27,6.24,6.26,1301600.0,4.099,4.1056,4.0859,4.099,1301600.0
2008-08-14 14:30:00,6.26,6.27,6.24,6.26,484000.0,4.099,4.1056,4.0859,4.099,484000.0
2008-08-14 15:00:00,6.26,6.28,6.25,6.27,645600.0,4.099,4.1121,4.0925,4.1056,645600.0
2008-08-14 15:30:00,6.27,6.29,6.26,6.26,1584000.0,4.1056,4.1187,4.099,4.099,1584000.0
2008-08-15 09:30:00,6.29,6.39,6.27,6.33,2086400.0,4.1187,4.1842,4.1056,4.1449,2086400.0
2008-08-15 10:00:00,6.33,6.36,6.27,6.33,744000.0,4.1449,4.1645,4.1056,4.1449,744000.0
2008-08-15 10:30:00,6.34,6.41,6.33,6.4,480000.0,4.1514,4.1973,4.1449,4.1907,480000.0
2008-08-15 11:00:00,6.4,6.42,6.36,6.42,898400.0,4.1907,4.2038,4.1645,4.2038,898400.0
2008-08-15 11:30:00,6.42,6.44,6.37,6.38,768000.0,4.2038,4.2169,4.1711,4.1776,768000.0
2008-08-15 12:00:00,6.38,6.38,6.32,6.33,991200.0,4.1776,4.1776,4.1383,4.1449,991200.0
2008-08-15 12:30:00,6.33,6.35,6.31,6.34,588800.0,4.1449,4.158,4.1318,4.1514,588800.0
2008-08-15 13:00:00,6.34,6.35,6.32,6.34,419200.0,4.1514,4.158,4.1383,4.1514,419200.0
2008-08-15 13:30:00,6.34,6.36,6.33,6.34,777600.0,4.1514,4.1645,4.1449,4.1514,777600.0
2008-08-15 14:00:00,6.34,6.35,6.26,6.27,964000.0,4.1514,4.158,4.099,4.1056,964000.0
2008-08-15 14:30:00,6.27,6.28,6.25,6.28,906400.0,4.1056,4.1121,4.0925,4.1121,906400.0
2008-08-15 15:00:00,6.28,6.34,6.28,6.34,976000.0,4.1121,4.1514,4.1121,4.1514,976000.0
2008-08-15 15:30:00,6.34,6.36,6.33,6.35,2164800.0,4.1514,4.1645,4.1449,4.158,2164800.0
2008-08-18 09:30:00,6.38,6.41,6.29,6.34,1074400.0,4.1776,4.1973,4.1187,4.1514,1074400.0
2008-08-18 10:00:00,6.34,6.38,6.3,6.35,1146400.0,4.1514,4.1776,4.1252,4.158,1146400.0
2008-08-18 10:30:00,6.35,6.41,6.35,6.39,733600.0,4.158,4.1973,4.158,4.1842,733600.0
2008-08-18 11:00:00,6.39,6.45,6.38,6.39,838400.0,4.1842,4.2235,4.1776,4.1842,838400.0
2008-08-18 11:30:00,6.39,6.41,6.38,6.39,519200.0,4.1842,4.1973,4.1776,4.1842,519200.0
2008-08-18 12:00:00,6.39,6.39,6.34,6.36,884000.0,4.1842,4.1842,4.1514,4.1645,884000.0
2008-08-18 12:30:00,6.36,6.38,6.34,6.35,571200.0,4.1645,4.1776,4.1514,4.158,571200.0
2008-08-18 13:00:00,6.35,6.39,6.35,6.38,631200.0,4.158,4.1842,4.158,4.1776,631200.0
2008-08-18 13:30:00,6.37,6.38,6.33,6.35,590400.0,4.1711,4.1776,4.1449,4.158,590400.0
2008-08-18 14:00:00,6.34,6.37,6.33,6.36,756000.0,4.1514,4.1711,4.1449,4.1645,756000.0
2008-08-18 14:30:00,6.36,6.37,6.34,6.35,1752000.0,4.1645,4.1711,4.1514,4.158,1752000.0
2008-08-18 15:00:00,6.35,6.37,6.34,6.34,1564800.0,4.158,4.1711,4.1514,4.1514,1564800.0
2008-08-18 15:30:00,6.34,6.38,6.32,6.38,1626400.0,4.1514,4.1776,4.1383,4.1776,1626400.0
2008-08-19 09:30:00,6.22,6.34,6.2,6.25,1432800.0,4.0729,4.1514,4.0598,4.0925,1432800.0
2008-08-19 10:00:00,6.26,6.27,6.22,6.26,785600.0,4.099,4.1056,4.0729,4.099,785600.0
2008-08-19 10:30:00,6.26,6.3,6.26,6.27,420000.0,4.099,4.1252,4.099,4.1056,420000.0
2008-08-19 11:00:00,6.27,6.3,6.26,6.3,536800.0,4.1056,4.1252,4.099,4.1252,536800.0
2008-08-19 11:30:00,6.29,6.29,6.25,6.26,564800.0,4.1187,4.1187,4.0925,4.099,564800.0
2008-08-19 12:00:00,6.26,6.27,6.25,6.25,640000.0,4.099,4.1056,4.0925,4.0925,640000.0
2008-08-19 12:30:00,6.25,6.27,6.24,6.26,419200.0,4.0925,4.1056,4.0859,4.099,419200.0
2008-08-19 13:00:00,6.25,6.29,6.25,6.28,324800.0,4.0925,4.1187,4.0925,4.1121,324800.0
2008-08-19 13:30:00,6.28,6.32,6.27,6.28,1317600.0,4.1121,4.1383,4.1056,4.1121,1317600.0
2008-08-19 14:00:00,6.27,6.29,6.27,6.28,954400.0,4.1056,4.1187,4.1056,4.1121,954400.0
2008-08-19 14:30:00,6.28,6.29,6.26,6.26,928800.0,4.1121,4.1187,4.099,4.099,928800.0
2008-08-19 15:00:00,6.27,6.28,6.26,6.27,1744800.0,4.1056,4.1121,4.099,4.1056,1744800.0
2008-08-19 15:30:00,6.27,6.29,6.25,6.29,2767200.0,4.1056,4.1187,4.0925,4.1187,2767200.0
2008-08-20 09:30:00,6.32,6.39,6.27,6.32,856800.0,4.1383,4.1842,4.1056,4.1383,856800.0
2008-08-20 10:00:00,6.32,6.33,6.28,6.29,1009600.0,4.1383,4.1449,4.1121,4.1187,1009600.0
2008-08-20 10:30:00,6.28,6.42,6.28,6.41,1175200.0,4.1121,4.2038,4.1121,4.1973,1175200.0
2008-08-20 11:00:00,6.41,6.41,6.34,6.35,457600.0,4.1973,4.1973,4.1514,4.158,457600.0
2008-08-20 11:30:00,6.35,6.35,6.31,6.35,583200.0,4.158,4.158,4.1318,4.158,583200.0
2008-08-20 12:00:00,6.35,6.36,6.31,6.32,405600.0,4.158,4.1645,4.1318,4.1383,405600.0
2008-08-20 12:30:00,6.32,6.33,6.3,6.32,735200.0,4.1383,4.1449,4.1252,4.1383,735200.0
2008-08-20 13:00:00,6.32,6.37,6.32,6.34,546400.0,4.1383,4.1711,4.1383,4.1514,546400.0
2008-08-20 13:30:00,6.35,6.35,6.32,6.33,378400.0,4.158,4.158,4.1383,4.1449,378400.0
2008-08-20 14:00:00,6.34,6.34,6.24,6.25,852800.0,4.1514,4.1514,4.0859,4.0925,852800.0
2008-08-20 14:30:00,6.26,6.29,6.24,6.29,713600.0,4.099,4.1187,4.0859,4.1187,713600.0
2008-08-20 15:00:00,6.29,6.3,6.25,6.26,760000.0,4.1187,4.1252,4.0925,4.099,760000.0
2008-08-20 15:30:00,6.26,6.29,6.24,6.29,1424000.0,4.099,4.1187,4.0859,4.1187,1424000.0
2008-08-21 09:30:00,6.25,6.28,6.21,6.28,531200.0,4.0925,4.1121,4.0663,4.1121,531200.0
2008-08-21 10:00:00,6.27,6.3,6.24,6.25,396000.0,4.1056,4.1252,4.0859,4.0925,396000.0
2008-08-21 10:30:00,6.25,6.26,6.22,6.26,781600.0,4.0925,4.099,4.0729,4.099,781600.0
2008-08-21 11:00:00,6.26,6.28,6.24,6.28,436000.0,4.099,4.1121,4.0859,4.1121,436000.0
2008-08-21 11:30:00,6.27,6.28,6.25,6.27,202400.0,4.1056,4.1121,4.0925,4.1056,202400.0
2008-08-21 12:00:00,6.28,6.28,6.25,6.25,174400.0,4.1121,4.1121,4.0925,4.0925,174400.0
2008-08-21 12:30:00,6.26,6.27,6.26,6.26,150400.0,4.099,4.1056,4.099,4.099,150400.0
2008-08-21 13:00:00,6.26,6.29,6.26,6.27,187200.0,4.099,4.1187,4.099,4.1056,187200.0
2008-08-21 13:30:00,6.27,6.3,6.26,6.29,272000.0,4.1056,4.1252,4.099,4.1187,272000.0
2008-08-21 14:00:00,6.28,6.3,6.27,6.28,361600.0,4.1121,4.1252,4.1056,4.1121,361600.0
2008-08-21 14:30:00,6.28,6.3,6.28,6.28,545600.0,4.1121,4.1252,4.1121,4.1121,545600.0
2008-08-21 15:00:00,6.29,6.3,6.28,6.29,650400.0,4.1187,4.1252,4.1121,4.1187,650400.0
2008-08-21 15:30:00,6.29,6.3,6.28,6.29,1176800.0,4.1187,4.1252,4.1121,4.1187,1176800.0
2008-08-22 09:30:00,6.33,6.39,6.3,6.38,249600.0,4.1449,4.1842,4.1252,4.1776,249600.0
2008-08-22 10:00:00,6.38,6.43,6.37,6.42,624800.0,4.1776,4.2104,4.1711,4.2038,624800.0
2008-08-22 10:30:00,6.42,6.43,6.39,6.39,323200.0,4.2038,4.2104,4.1842,4.1842,323200.0
2008-08-22 11:00:00,6.39,6.4,6.38,6.39,322400.0,4.1842,4.1907,4.1776,4.1842,322400.0
2008-08-22 11:30:00,6.39,6.39,6.35,6.36,574400.0,4.1842,4.1842,4.158,4.1645,574400.0
2008-08-22 12:00:00,6.35,6.35,6.32,6.34,561600.0,4.158,4.158,4.1383,4.1514,561600.0
2008-08-22 12:30:00,6.34,6.35,6.32,6.34,216800.0,4.1514,4.158,4.1383,4.1514,216800.0
2008-08-22 13:00:00,6.35,6.4,6.35,6.39,404800.0,4.158,4.1907,4.158,4.1842,404800.0
2008-08-22 13:30:00,6.39,6.41,6.38,6.4,404800.0,4.1842,4.1973,4.1776,4.1907,404800.0
2008-08-22 14:00:00,6.4,6.44,6.4,6.42,519200.0,4.1907,4.2169,4.1907,4.2038,519200.0
2008-08-22 14:30:00,6.42,6.43,6.41,6.42,420000.0,4.2038,4.2104,4.1973,4.2038,420000.0
2008-08-22 15:00:00,6.42,6.42,6.4,6.4,584000.0,4.2038,4.2038,4.1907,4.1907,584000.0
2008-08-22 15:30:00,6.41,6.45,6.41,6.43,1038400.0,4.1973,4.2235,4.1973,4.2104,1038400.0
2008-08-25 09:30:00,6.38,6.41,6.27,6.28,742400.0,4.1776,4.1973,4.1056,4.1121,742400.0
2008-08-25 10:00:00,6.28,6.31,6.26,6.3,892800.0,4.1121,4.1318,4.099,4.1252,892800.0
2008-08-25 10:30:00,6.3,6.31,6.26,6.27,444000.0,4.1252,4.1318,4.099,4.1056,444000.0
2008-08-25 11:00:00,6.27,6.27,6.22,6.26,740800.0,4.1056,4.1056,4.0729,4.099,740800.0
2008-08-25 11:30:00,6.25,6.27,6.21,6.22,312800.0,4.0925,4.1056,4.0663,4.0729,312800.0
2008-08-25 12:00:00,6.22,6.26,6.21,6.24,652800.0,4.0729,4.099,4.0663,4.0859,652800.0
2008-08-25 12:30:00,6.24,6.26,6.23,6.25,360000.0,4.0859,4.099,4.0794,4.0925,360000.0
2008-08-25 13:00:00,6.25,6.27,6.24,6.26,366400.0,4.0925,4.1056,4.0859,4.099,366400.0
2008-08-25 13:30:00,6.25,6.27,6.24,6.24,380000.0,4.0925,4.1056,4.0859,4.0859,380000.0
2008-08-25 14:00:00,6.24,6.25,6.22,6.23,273600.0,4.0859,4.0925,4.0729,4.0794,273600.0
2008-08-25 14:30:00,6.22,6.25,6.21,6.22,298400.0,4.0729,4.0925,4.0663,4.0729,298400.0
2008-08-25 15:00:00,6.22,6.23,6.19,6.2,700000.0,4.0729,4.0794,4.0532,4.0598,700000.0
2008-08-25 15:30:00,6.2,6.22,6.19,6.21,1329600.0,4.0598,4.0729,4.0532,4.0663,1329600.0
2008-08-26 09:30:00,6.23,6.27,6.21,6.22,707200.0,4.0794,4.1056,4.0663,4.0729,707200.0
2008-08-26 10:00:00,6.22,6.27,6.22,6.27,486400.0,4.0729,4.1056,4.0729,4.1056,486400.0
2008-08-26 10:30:00,6.27,6.31,6.27,6.31,422400.0,4.1056,4.1318,4.1056,4.1318,422400.0
2008-08-26 11:00:00,6.31,6.32,6.27,6.27,422400.0,4.1318,4.1383,4.1056,4.1056,422400.0
2008-08-26 11:30:00,6.27,6.27,6.24,6.27,252000.0,4.1056,4.1056,4.0859,4.1056,252000.0
2008-08-26 12:00:00,6.27,6.29,6.26,6.26,180000.0,4.1056,4.1187,4.099,4.099,180000.0
2008-08-26 12:30:00,6.25,6.28,6.25,6.27,445600.0,4.0925,4.1121,4.0925,4.1056,445600.0
2008-08-26 13:00:00,6.26,6.28,6.26,6.26,280800.0,4.099,4.1121,4.099,4.099,280800.0
2008-08-26 13:30:00,6.25,6.26,6.23,6.25,236800.0,4.0925,4.099,4.0794,4.0925,236800.0
2008-08-26 14:00:00,6.25,6.27,6.23,6.26,716000.0,4.0925,4.1056,4.0794,4.099,716000.0
2008-08-26 14:30:00,6.26,6.29,6.26,6.27,972800.0,4.099,4.1187,4.099,4.1056,972800.0
2008-08-26 15:00:00,6.27,6.31,6.27,6.31,884800.0,4.1056,4.1318,4.1056,4.1318,884800.0
2008-08-26 15:30:00,6.31,6.34,6.31,6.34,1241600.0,4.1318,4.1514,4.1318,4.1514,1241600.0
2008-08-27 09:30:00,6.36,6.36,6.29,6.34,337600.0,4.1645,4.1645,4.1187,4.1514,337600.0
2008-08-27 10:00:00,6.34,6.38,6.34,6.37,393600.0,4.1514,4.1776,4.1514,4.1711,393600.0
2008-08-27 10:30:00,6.37,6.4,6.37,6.37,410400.0,4.1711,4.1907,4.1711,4.1711,410400.0
2008-08-27 11:00:00,6.37,6.38,6.36,6.37,232000.0,4.1711,4.1776,4.1645,4.1711,232000.0
2008-08-27 11:30:00,6.37,6.37,6.34,6.36,454400.0,4.1711,4.1711,4.1514,4.1645,454400.0
2008-08-27 12:00:00,6.36,6.41,6.36,6.41,404800.0,4.1645,4.1973,4.1645,4.1973,404800.0
2008-08-27 12:30:00,6.41,6.47,6.41,6.46,556000.0,4.1973,4.2366,4.1973,4.23,556000.0
2008-08-27 13:00:00,6.46,6.47,6.45,6.45,472000.0,4.23,4.2366,4.2235,4.2235,472000.0
2008-08-27 13:30:00,6.45,6.46,6.44,6.45,575200.0,4.2235,4.23,4.2169,4.2235,575200.0
2008-08-27 14:00:00,6.45,6.45,6.42,6.42,508000.0,4.2235,4.2235,4.2038,4.2038,508000.0
2008-08-27 14:30:00,6.42,6.48,6.42,6.46,1324000.0,4.2038,4.2431,4.2038,4.23,1324000.0
2008-08-27 15:00:00,6.46,6.47,6.43,6.44,1062400.0,4.23,4.2366,4.2104,4.2169,1062400.0
2008-08-27 15:30:00,6.44,6.44,6.41,6.43,1226400.0,4.2169,4.2169,4.1973,4.2104,1226400.0
2008-08-28 09:30:00,6.46,6.51,6.45,6.49,1039200.0,4.23,4.2627,4.2235,4.2496,1039200.0
2008-08-28 10:00:00,6.49,6.53,6.48,6.52,838400.0,4.2496,4.2758,4.2431,4.2693,838400.0
2008-08-28 10:30:00,6.53,6.56,6.52,6.54,1068000.0,4.2758,4.2955,4.2693,4.2824,1068000.0
2008-08-28 11:00:00,6.54,6.54,6.52,6.53,656800.0,4.2824,4.2824,4.2693,4.2758,656800.0
2008-08-28 11:30:00,6.53,6.56,6.52,6.56,616800.0,4.2758,4.2955,4.2693,4.2955,616800.0
2008-08-28 12:00:00,6.55,6.56,6.53,6.56,506400.0,4.2889,4.2955,4.2758,4.2955,506400.0
2008-08-28 12:30:00,6.56,6.58,6.53,6.58,456000.0,4.2955,4.3086,4.2758,4.3086,456000.0
2008-08-28 13:00:00,6.58,6.6,6.56,6.6,535200.0,4.3086,4.3217,4.2955,4.3217,535200.0
2008-08-28 13:30:00,6.6,6.64,6.6,6.63,1724000.0,4.3217,4.3479,4.3217,4.3413,1724000.0
2008-08-28 14:00:00,6.63,6.66,6.62,6.66,1536000.0,4.3413,4.361,4.3348,4.361,1536000.0
2008-08-28 14:30:00,6.65,6.69,6.65,6.66,1385600.0,4.3544,4.3806,4.3544,4.361,1385600.0
2008-08-28 15:00:00,6.66,6.67,6.64,6.65,1543200.0,4.361,4.3675,4.3479,4.3544,1543200.0
2008-08-28 15:30:00,6.65,6.66,6.64,6.65,2684800.0,4.3544,4.361,4.3479,4.3544,2684800.0
2008-08-29 09:30:00,6.63,6.67,6.56,6.64,1002400.0,4.3413,4.3675,4.2955,4.3479,1002400.0
2008-08-29 10:00:00,6.65,6.65,6.52,6.52,1250400.0,4.3544,4.3544,4.2693,4.2693,1250400.0
2008-08-29 10:30:00,6.53,6.53,6.48,6.5,1050400.0,4.2758,4.2758,4.2431,4.2562,1050400.0
2008-08-29 11:00:00,6.5,6.56,6.5,6.51,592000.0,4.2562,4.2955,4.2562,4.2627,592000.0
2008-08-29 11:30:00,6.51,6.52,6.48,6.51,489600.0,4.2627,4.2693,4.2431,4.2627,489600.0
2008-08-29 12:00:00,6.51,6.51,6.48,6.49,268800.0,4.2627,4.2627,4.2431,4.2496,268800.0
2008-08-29 12:30:00,6.49,6.52,6.49,6.52,313600.0,4.2496,4.2693,4.2496,4.2693,313600.0
2008-08-29 13:00:00,6.52,6.56,6.52,6.56,506400.0,4.2693,4.2955,4.2693,4.2955,506400.0
2008-08-29 13:30:00,6.56,6.57,6.54,6.54,315200.0,4.2955,4.302,4.2824,4.2824,315200.0
2008-08-29 14:00:00,6.55,6.56,6.54,6.56,232800.0,4.2889,4.2955,4.2824,4.2955,232800.0
2008-08-29 14:30:00,6.55,6.57,6.53,6.56,360000.0,4.2889,4.302,4.2758,4.2955,360000.0
2008-08-29 15:00:00,6.56,6.56,6.5,6.5,478400.0,4.2955,4.2955,4.2562,4.2562,478400.0
2008-08-29 15:30:00,6.51,6.53,6.49,6.49,1208800.0,4.2627,4.2758,4.2496,4.2496,1208800.0
2008-09-02 09:30:00,6.63,6.76,6.62,6.74,1504000.0,4.3413,4.4264,4.3348,4.4133,1504000.0
2008-09-02 10:00:00,6.75,6.76,6.65,6.66,1047200.0,4.4199,4.4264,4.3544,4.361,1047200.0
2008-09-02 10:30:00,6.67,6.68,6.64,6.68,572000.0,4.3675,4.3741,4.3479,4.3741,572000.0
2008-09-02 11:00:00,6.68,6.69,6.65,6.67,578400.0,4.3741,4.3806,4.3544,4.3675,578400.0
2008-09-02 11:30:00,6.67,6.68,6.64,6.64,704000.0,4.3675,4.3741,4.3479,4.3479,704000.0
2008-09-02 12:00:00,6.64,6.66,6.59,6.6,696000.0,4.3479,4.361,4.3151,4.3217,696000.0
2008-09-02 12:30:00,6.59,6.62,6.56,6.57,1063200.0,4.3151,4.3348,4.2955,4.302,1063200.0
2008-09-02 13:00:00,6.56,6.62,6.56,6.62,780800.0,4.2955,4.3348,4.2955,4.3348,780800.0
2008-09-02 13:30:00,6.62,6.63,6.56,6.57,907200.0,4.3348,4.3413,4.2955,4.302,907200.0
2008-09-02 14:00:00,6.56,6.59,6.54,6.55,1078400.0,4.2955,4.3151,4.2824,4.2889,1078400.0
2008-09-02 14:30:00,6.55,6.55,6.48,6.5,1664000.0,4.2889,4.2889,4.2431,4.2562,1664000.0
2008-09-02 15:00:00,6.5,6.52,6.46,6.51,2049600.0,4.2562,4.2693,4.23,4.2627,2049600.0
2008-09-02 15:30:00,6.51,6.53,6.49,6.5,2299200.0,4.2627,4.2758,4.2496,4.2562,2299200.0
2008-09-03 09:30:00,6.51,6.57,6.48,6.56,546400.0,4.2627,4.302,4.2431,4.2955,546400.0
2008-09-03 10:00:00,6.57,6.62,6.52,6.56,655200.0,4.302,4.3348,4.2693,4.2955,655200.0
2008-09-03 10:30:00,6.56,6.61,6.55,6.59,459200.0,4.2955,4.3282,4.2889,4.3151,459200.0
2008-09-03 11:00:00,6.59,6.62,6.56,6.59,444800.0,4.3151,4.3348,4.2955,4.3151,444800.0
2008-09-03 11:30:00,6.59,6.59,6.51,6.52,645600.0,4.3151,4.3151,4.2627,4.2693,645600.0
2008-09-03 12:00:00,6.52,6.54,6.5,6.53,390400.0,4.2693,4.2824,4.2562,4.2758,390400.0
2008-09-03 12:30:00,6.53,6.55,6.51,6.55,664800.0,4.2758,4.2889,4.2627,4.2889,664800.0
2008-09-03 13:00:00,6.55,6.57,6.54,6.55,778400.0,4.2889,4.302,4.2824,4.2889,778400.0
2008-09-03 13:30:00,6.55,6.57,6.51,6.56,457600.0,4.2889,4.302,4.2627,4.2955,457600.0
2008-09-03 14:00:00,6.55,6.58,6.51,6.52,520800.0,4.2889,4.3086,4.2627,4.2693,520800.0
2008-09-03 14:30:00,6.52,6.55,6.5,6.52,580000.0,4.2693,4.2889,4.2562,4.2693,580000.0
2008-09-03 15:00:00,6.52,6.55,6.5,6.52,854400.0,4.2693,4.2889,4.2562,4.2693,854400.0
2008-09-03 15:30:00,6.52,6.55,6.51,6.54,1393600.0,4.2693,4.2889,4.2627,4.2824,1393600.0
2008-09-04 09:30:00,6.52,6.56,6.47,6.48,484000.0,4.2693,4.2955,4.2366,4.2431,484000.0
2008-09-04 10:00:00,6.48,6.5,6.45,6.45,640000.0,4.2431,4.2562,4.2235,4.2235,640000.0
2008-09-04 10:30:00,6.45,6.45,6.38,6.42,1359200.0,4.2235,4.2235,4.1776,4.2038,1359200.0
2008-09-04 11:00:00,6.42,6.44,6.39,6.41,1076800.0,4.2038,4.2169,4.1842,4.1973,1076800.0
2008-09-04 11:30:00,6.41,6.41,6.35,6.38,1374400.0,4.1973,4.1973,4.158,4.1776,1374400.0
2008-09-04 12:00:00,6.38,6.4,6.37,6.39,623200.0,4.1776,4.1907,4.1711,4.1842,623200.0
2008-09-04 12:30:00,6.39,6.39,6.33,6.34,701600.0,4.1842,4.1842,4.1449,4.1514,701600.0
2008-09-04 13:00:00,6.34,6.35,6.27,6.28,1136800.0,4.1514,4.158,4.1056,4.1121,1136800.0
2008-09-04 13:30:00,6.28,6.31,6.27,6.3,812800.0,4.1121,4.1318,4.1056,4.1252,812800.0
2008-09-04 14:00:00,6.3,6.3,6.22,6.26,991200.0,4.1252,4.1252,4.0729,4.099,991200.0
2008-09-04 14:30:00,6.27,6.32,6.26,6.31,1478400.0,4.1056,4.1383,4.099,4.1318,1478400.0
2008-09-04 15:00:00,6.32,6.35,6.31,6.34,1552000.0,4.1383,4.158,4.1318,4.1514,1552000.0
2008-09-04 15:30:00,6.34,6.38,6.32,6.34,2495200.0,4.1514,4.1776,4.1383,4.1514,2495200.0
2008-09-05 09:30:00,6.33,6.37,6.28,6.35,936800.0,4.1449,4.1711,4.1121,4.158,936800.0
2008-09-05 10:00:00,6.34,6.36,6.25,6.26,960000.0,4.1514,4.1645,4.0925,4.099,960000.0
2008-09-05 10:30:00,6.26,6.28,6.21,6.22,621600.0,4.099,4.1121,4.0663,4.0729,621600.0
2008-09-05 11:00:00,6.22,6.26,6.2,6.25,432000.0,4.0729,4.099,4.0598,4.0925,432000.0
2008-09-05 11:30:00,6.25,6.32,6.24,6.3,418400.0,4.0925,4.1383,4.0859,4.1252,418400.0
2008-09-05 12:00:00,6.3,6.31,6.27,6.31,260800.0,4.1252,4.1318,4.1056,4.1318,260800.0
2008-09-05 12:30:00,6.31,6.34,6.3,6.32,433600.0,4.1318,4.1514,4.1252,4.1383,433600.0
2008-09-05 13:00:00,6.32,6.36,6.31,6.32,364800.0,4.1383,4.1645,4.1318,4.1383,364800.0
2008-09-05 13:30:00,6.33,6.33,6.3,6.33,554400.0,4.1449,4.1449,4.1252,4.1449,554400.0
2008-09-05 14:00:00,6.33,6.38,6.31,6.37,626400.0,4.1449,4.1776,4.1318,4.1711,626400.0
2008-09-05 14:30:00,6.37,6.38,6.36,6.37,980800.0,4.1711,4.1776,4.1645,4.1711,980800.0
2008-09-05 15:00:00,6.37,6.38,6.34,6.36,1030400.0,4.1711,4.1776,4.1514,4.1645,1030400.0
2008-09-05 15:30:00,6.36,6.38,6.35,6.35,1644000.0,4.1645,4.1776,4.158,4.158,1644000.0
2008-09-08 09:30:00,6.43,6.6,6.43,6.44,1532000.0,4.2104,4.3217,4.2104,4.2169,1532000.0
2008-09-08 10:00:00,6.44,6.51,6.42,6.49,873600.0,4.2169,4.2627,4.2038,4.2496,873600.0
2008-09-08 10:30:00,6.49,6.56,6.46,6.46,778400.0,4.2496,4.2955,4.23,4.23,778400.0
2008-09-08 11:00:00,6.46,6.52,6.42,6.44,717600.0,4.23,4.2693,4.2038,4.2169,717600.0
2008-09-08 11:30:00,6.45,6.48,6.41,6.42,675200.0,4.2235,4.2431,4.1973,4.2038,675200.0
2008-09-08 12:00:00,6.42,6.45,6.37,6.45,651200.0,4.2038,4.2235,4.1711,4.2235,651200.0
2008-09-08 12:30:00,6.44,6.5,6.44,6.48,577600.0,4.2169,4.2562,4.2169,4.2431,577600.0
2008-09-08 13:00:00,6.48,6.48,6.43,6.45,509600.0,4.2431,4.2431,4.2104,4.2235,509600.0
2008-09-08 13:30:00,6.45,6.49,6.45,6.47,975200.0,4.2235,4.2496,4.2235,4.2366,975200.0
2008-09-08 14:00:00,6.47,6.54,6.47,6.54,772800.0,4.2366,4.2824,4.2366,4.2824,772800.0
2008-09-08 14:30:00,6.54,6.57,6.51,6.54,1513600.0,4.2824,4.302,4.2627,4.2824,1513600.0
2008-09-08 15:00:00,6.54,6.59,6.52,6.59,1455200.0,4.2824,4.3151,4.2693,4.3151,1455200.0
2008-09-08 15:30:00,6.59,6.62,6.57,6.57,2065600.0,4.3151,4.3348,4.302,4.302,2065600.0
2008-09-09 09:30:00,6.56,6.67,6.54,6.67,1233600.0,4.2955,4.3675,4.2824,4.3675,1233600.0
2008-09-09 10:00:00,6.67,6.75,6.66,6.74,2056000.0,4.3675,4.4199,4.361,4.4133,2056000.0
2008-09-09 10:30:00,6.74,6.78,6.7,6.73,1853600.0,4.4133,4.4395,4.3872,4.4068,1853600.0
2008-09-09 11:00:00,6.73,6.74,6.67,6.68,2144800.0,4.4068,4.4133,4.3675,4.3741,2144800.0
2008-09-09 11:30:00,6.68,6.68,6.62,6.63,1985600.0,4.3741,4.3741,4.3348,4.3413,1985600.0
2008-09-09 12:00:00,6.63,6.63,6.59,6.6,1901600.0,4.3413,4.3413,4.3151,4.3217,1901600.0
2008-09-09 12:30:00,6.6,6.63,6.6,6.62,1104000.0,4.3217,4.3413,4.3217,4.3348,1104000.0
2008-09-09 13:00:00,6.63,6.67,6.62,6.64,1598400.0,4.3413,4.3675,4.3348,4.3479,1598400.0
2008-09-09 13:30:00,6.63,6.67,6.63,6.66,1956000.0,4.3413,4.3675,4.3413,4.361,1956000.0
2008-09-09 14:00:00,6.65,6.69,6.64,6.68,1719200.0,4.3544,4.3806,4.3479,4.3741,1719200.0
2008-09-09 14:30:00,6.68,6.69,6.58,6.59,3040800.0,4.3741,4.3806,4.3086,4.3151,3040800.0
2008-09-09 15:00:00,6.59,6.59,6.54,6.57,3250400.0,4.3151,4.3151,4.2824,4.302,3250400.0
2008-09-09 15:30:00,6.57,6.58,6.51,6.52,3036800.0,4.302,4.3086,4.2627,4.2693,3036800.0
2008-09-10 09:30:00,6.72,6.76,6.65,6.65,5634400.0,4.4003,4.4264,4.3544,4.3544,5634400.0
2008-09-10 10:00:00,6.65,6.66,6.6,6.61,4880800.0,4.3544,4.361,4.3217,4.3282,4880800.0
2008-09-10 10:30:00,6.61,6.61,6.54,6.54,2710400.0,4.3282,4.3282,4.2824,4.2824,2710400.0
2008-09-10 11:00:00,6.54,6.59,6.51,6.56,2650400.0,4.2824,4.3151,4.2627,4.2955,2650400.0
2008-09-10 11:30:00,6.56,6.61,6.55,6.58,2048000.0,4.2955,4.3282,4.2889,4.3086,2048000.0
2008-09-10 12:00:00,6.58,6.6,6.58,6.58,1960800.0,4.3086,4.3217,4.3086,4.3086,1960800.0
2008-09-10 12:30:00,6.58,6.59,6.56,6.56,1965600.0,4.3086,4.3151,4.2955,4.2955,1965600.0
2008-09-10 13:00:00,6.57,6.58,6.55,6.57,1244800.0,4.302,4.3086,4.2889,4.302,1244800.0
2008-09-10 13:30:00,6.57,6.58,6.55,6.55,1422400.0,4.302,4.3086,4.2889,4.2889,1422400.0
2008-09-10 14:00:00,6.55,6.58,6.55,6.57,2064000.0,4.2889,4.3086,4.2889,4.302,2064000.0
2008-09-10 14:30:00,6.57,6.6,6.56,6.58,1893600.0,4.302,4.3217,4.2955,4.3086,1893600.0
2008-09-10 15:00:00,6.58,6.6,6.57,6.58,1716800.0,4.3086,4.3217,4.302,4.3086,1716800.0
2008-09-10 15:30:00,6.58,6.6,6.55,6.57,3240800.0,4.3086,4.3217,4.2889,4.302,3240800.0
2008-09-11 09:30:00,6.52,6.59,6.46,6.54,1743200.0,4.2693,4.3151,4.23,4.2824,1743200.0
2008-09-11 10:00:00,6.54,6.65,6.54,6.61,1247200.0,4.2824,4.3544,4.2824,4.3282,1247200.0
2008-09-11 10:30:00,6.61,6.64,6.57,6.64,968800.0,4.3282,4.3479,4.302,4.3479,968800.0
2008-09-11 11:00:00,6.64,6.68,6.62,6.64,791200.0,4.3479,4.3741,4.3348,4.3479,791200.0
2008-09-11 11:30:00,6.64,6.71,6.64,6.69,760000.0,4.3479,4.3937,4.3479,4.3806,760000.0
2008-09-11 12:00:00,6.69,6.72,6.68,6.7,856800.0,4.3806,4.4003,4.3741,4.3872,856800.0
2008-09-11 12:30:00,6.7,6.72,6.67,6.7,744800.0,4.3872,4.4003,4.3675,4.3872,744800.0
2008-09-11 13:00:00,6.7,6.71,6.67,6.7,913600.0,4.3872,4.3937,4.3675,4.3872,913600.0
2008-09-11 13:30:00,6.7,6.75,6.68,6.73,983200.0,4.3872,4.4199,4.3741,4.4068,983200.0
2008-09-11 14:00:00,6.73,6.75,6.7,6.75,1350400.0,4.4068,4.4199,4.3872,4.4199,1350400.0
2008-09-11 14:30:00,6.75,6.75,6.69,6.7,2036800.0,4.4199,4.4199,4.3806,4.3872,2036800.0
2008-09-11 15:00:00,6.7,6.74,6.69,6.7,1486400.0,4.3872,4.4133,4.3806,4.3872,1486400.0
2008-09-11 15:30:00,6.7,6.76,6.68,6.74,2464000.0,4.3872,4.4264,4.3741,4.4133,2464000.0
2008-09-12 09:30:00,6.68,6.75,6.64,6.68,1942400.0,4.3741,4.4199,4.3479,4.3741,1942400.0
2008-09-12 10:00:00,6.68,6.69,6.64,6.67,1992000.0,4.3741,4.3806,4.3479,4.3675,1992000.0
2008-09-12 10:30:00,6.68,6.68,6.62,6.66,2174400.0,4.3741,4.3741,4.3348,4.361,2174400.0
2008-09-12 11:00:00,6.66,6.69,6.65,6.67,1632800.0,4.361,4.3806,4.3544,4.3675,1632800.0
2008-09-12 11:30:00,6.67,6.69,6.64,6.68,1221600.0,4.3675,4.3806,4.3479,4.3741,1221600.0
2008-09-12 12:00:00,6.68,6.72,6.67,6.7,820800.0,4.3741,4.4003,4.3675,4.3872,820800.0
2008-09-12 12:30:00,6.7,6.72,6.66,6.67,1000000.0,4.3872,4.4003,4.361,4.3675,1000000.0
2008-09-12 13:00:00,6.68,6.72,6.67,6.7,1281600.0,4.3741,4.4003,4.3675,4.3872,1281600.0
2008-09-12 13:30:00,6.7,6.74,6.68,6.73,818400.0,4.3872,4.4133,4.3741,4.4068,818400.0
2008-09-12 14:00:00,6.73,6.73,6.69,6.69,1611200.0,4.4068,4.4068,4.3806,4.3806,1611200.0
2008-09-12 14:30:00,6.69,6.72,6.68,6.72,1842400.0,4.3806,4.4003,4.3741,4.4003,1842400.0
2008-09-12 15:00:00,6.72,6.73,6.67,6.68,3287200.0,4.4003,4.4068,4.3675,4.3741,3287200.0
2008-09-12 15:30:00,6.68,6.71,6.63,6.7,7516800.0,4.3741,4.3937,4.3413,4.3872,7516800.0
2008-09-15 09:30:00,6.45,6.62,6.43,6.5,4184000.0,4.2235,4.3348,4.2104,4.2562,4184000.0
2008-09-15 10:00:00,6.49,6.62,6.49,6.58,2627200.0,4.2496,4.3348,4.2496,4.3086,2627200.0
2008-09-15 10:30:00,6.59,6.68,6.56,6.65,1958400.0,4.3151,4.3741,4.2955,4.3544,1958400.0
2008-09-15 11:00:00,6.65,6.66,6.6,6.61,852000.0,4.3544,4.361,4.3217,4.3282,852000.0
2008-09-15 11:30:00,6.61,6.64,6.55,6.58,1762400.0,4.3282,4.3479,4.2889,4.3086,1762400.0
2008-09-15 12:00:00,6.57,6.71,6.57,6.7,1476000.0,4.302,4.3937,4.302,4.3872,1476000.0
2008-09-15 12:30:00,6.7,6.75,6.67,6.74,1512800.0,4.3872,4.4199,4.3675,4.4133,1512800.0
2008-09-15 13:00:00,6.74,6.75,6.7,6.7,1048000.0,4.4133,4.4199,4.3872,4.3872,1048000.0
2008-09-15 13:30:00,6.7,6.72,6.64,6.68,1169600.0,4.3872,4.4003,4.3479,4.3741,1169600.0
2008-09-15 14:00:00,6.69,6.73,6.68,6.69,1109600.0,4.3806,4.4068,4.3741,4.3806,1109600.0
2008-09-15 14:30:00,6.68,6.71,6.66,6.69,1271200.0,4.3741,4.3937,4.361,4.3806,1271200.0
2008-09-15 15:00:00,6.69,6.7,6.62,6.64,1961600.0,4.3806,4.3872,4.3348,4.3479,1961600.0
2008-09-15 15:30:00,6.64,6.7,6.57,6.6,3144000.0,4.3479,4.3872,4.302,4.3217,3144000.0
2008-09-16 09:30:00,6.52,6.75,6.52,6.67,2977600.0,4.2693,4.4199,4.2693,4.3675,2977600.0
2008-09-16 10:00:00,6.67,6.76,6.66,6.75,2731200.0,4.3675,4.4264,4.361,4.4199,2731200.0
2008-09-16 10:30:00,6.75,6.77,6.71,6.76,2881600.0,4.4199,4.433,4.3937,4.4264,2881600.0
2008-09-16 11:00:00,6.76,6.85,6.76,6.79,2328000.0,4.4264,4.4854,4.4264,4.4461,2328000.0
2008-09-16 11:30:00,6.78,6.86,6.77,6.85,1415200.0,4.4395,4.4919,4.433,4.4854,1415200.0
2008-09-16 12:00:00,6.85,6.88,6.82,6.88,2148000.0,4.4854,4.505,4.4657,4.505,2148000.0
2008-09-16 12:30:00,6.87,6.87,6.83,6.85,1253600.0,4.4985,4.4985,4.4723,4.4854,1253600.0
2008-09-16 13:00:00,6.84,6.88,6.82,6.86,1060000.0,4.4788,4.505,4.4657,4.4919,1060000.0
2008-09-16 13:30:00,6.86,6.88,6.85,6.87,998400.0,4.4919,4.505,4.4854,4.4985,998400.0
2008-09-16 14:00:00,6.87,6.88,6.76,6.8,2366400.0,4.4985,4.505,4.4264,4.4526,2366400.0
2008-09-16 14:30:00,6.8,6.96,6.8,6.92,3194400.0,4.4526,4.5574,4.4526,4.5312,3194400.0
2008-09-16 15:00:00,6.92,6.98,6.88,6.9,2497600.0,4.5312,4.5705,4.505,4.5181,2497600.0
2008-09-16 15:30:00,6.9,6.94,6.87,6.94,4833600.0,4.5181,4.5443,4.4985,4.5443,4833600.0
2008-09-17 09:30:00,6.88,6.97,6.86,6.94,1968800.0,4.505,4.5639,4.4919,4.5443,1968800.0
2008-09-17 10:00:00,6.94,6.95,6.87,6.9,1722400.0,4.5443,4.5509,4.4985,4.5181,1722400.0
2008-09-17 10:30:00,6.9,6.93,6.86,6.88,1548000.0,4.5181,4.5378,4.4919,4.505,1548000.0
2008-09-17 11:00:00,6.88,6.92,6.88,6.88,1210400.0,4.505,4.5312,4.505,4.505,1210400.0
2008-09-17 11:30:00,6.88,6.92,6.88,6.9,1652000.0,4.505,4.5312,4.505,4.5181,1652000.0
2008-09-17 12:00:00,6.89,6.92,6.87,6.88,1606400.0,4.5116,4.5312,4.4985,4.505,1606400.0
2008-09-17 12:30:00,6.88,6.91,6.87,6.88,1922400.0,4.505,4.5247,4.4985,4.505,1922400.0
2008-09-17 13:00:00,6.88,6.91,6.87,6.87,1937600.0,4.505,4.5247,4.4985,4.4985,1937600.0
2008-09-17 13:30:00,6.87,6.91,6.86,6.87,2556000.0,4.4985,4.5247,4.4919,4.4985,2556000.0
2008-09-17 14:00:00,6.87,6.89,6.8,6.87,2869600.0,4.4985,4.5116,4.4526,4.4985,2869600.0
2008-09-17 14:30:00,6.87,6.9,6.8,6.83,1894400.0,4.4985,4.5181,4.4526,4.4723,1894400.0
2008-09-17 15:00:00,6.83,6.89,6.82,6.86,2528000.0,4.4723,4.5116,4.4657,4.4919,2528000.0
2008-09-17 15:30:00,6.86,6.87,6.75,6.75,2897600.0,4.4919,4.4985,4.4199,4.4199,2897600.0
2008-09-18 09:30:00,6.84,6.84,6.69,6.73,2012800.0,4.4788,4.4788,4.3806,4.4068,2012800.0
2008-09-18 10:00:00,6.72,6.74,6.65,6.7,2727200.0,4.4003,4.4133,4.3544,4.3872,2727200.0
2008-09-18 10:30:00,6.7,6.74,6.66,6.69,2387200.0,4.3872,4.4133,4.361,4.3806,2387200.0
2008-09-18 11:00:00,6.69,6.7,6.62,6.63,1892000.0,4.3806,4.3872,4.3348,4.3413,1892000.0
2008-09-18 11:30:00,6.63,6.63,6.57,6.62,2050400.0,4.3413,4.3413,4.302,4.3348,2050400.0
2008-09-18 12:00:00,6.62,6.62,6.54,6.58,1885600.0,4.3348,4.3348,4.2824,4.3086,1885600.0
2008-09-18 12:30:00,6.58,6.58,6.47,6.49,1896000.0,4.3086,4.3086,4.2366,4.2496,1896000.0
2008-09-18 13:00:00,6.49,6.64,6.49,6.58,2149600.0,4.2496,4.3479,4.2496,4.3086,2149600.0
2008-09-18 13:30:00,6.59,6.63,6.54,6.56,2652000.0,4.3151,4.3413,4.2824,4.2955,2652000.0
2008-09-18 14:00:00,6.56,6.64,6.55,6.64,2378400.0,4.2955,4.3479,4.2889,4.3479,2378400.0
2008-09-18 14:30:00,6.64,6.68,6.6,6.67,1679200.0,4.3479,4.3741,4.3217,4.3675,1679200.0
2008-09-18 15:00:00,6.67,6.8,6.66,6.68,4862400.0,4.3675,4.4526,4.361,4.3741,4862400.0
2008-09-18 15:30:00,6.68,6.83,6.68,6.77,4880000.0,4.3741,4.4723,4.3741,4.433,4880000.0
2008-09-19 09:30:00,6.95,7.06,6.57,6.93,6777600.0,4.5509,4.6229,4.302,4.5378,6777600.0
2008-09-19 10:00:00,6.92,6.95,6.85,6.87,3097600.0,4.5312,4.5509,4.4854,4.4985,3097600.0
2008-09-19 10:30:00,6.87,6.9,6.81,6.89,2073600.0,4.4985,4.5181,4.4592,4.5116,2073600.0
2008-09-19 11:00:00,6.89,6.98,6.88,6.89,1596000.0,4.5116,4.5705,4.505,4.5116,1596000.0
2008-09-19 11:30:00,6.89,6.93,6.88,6.91,1096800.0,4.5116,4.5378,4.505,4.5247,1096800.0
2008-09-19 12:00:00,6.92,6.92,6.89,6.91,1419200.0,4.5312,4.5312,4.5116,4.5247,1419200.0
2008-09-19 12:30:00,6.91,6.91,6.89,6.91,1343200.0,4.5247,4.5247,4.5116,4.5247,1343200.0
2008-09-19 13:00:00,6.91,6.93,6.9,6.92,2814400.0,4.5247,4.5378,4.5181,4.5312,2814400.0
2008-09-19 13:30:00,6.92,6.93,6.87,6.88,1568000.0,4.5312,4.5378,4.4985,4.505,1568000.0
2008-09-19 14:00:00,6.88,6.88,6.73,6.73,3313600.0,4.505,4.505,4.4068,4.4068,3313600.0
2008-09-19 14:30:00,6.73,6.76,6.68,6.71,2767200.0,4.4068,4.4264,4.3741,4.3937,2767200.0
2008-09-19 15:00:00,6.71,6.71,6.62,6.68,3883200.0,4.3937,4.3937,4.3348,4.3741,3883200.0
2008-09-19 15:30:00,6.68,6.71,6.63,6.7,5003200.0,4.3741,4.3937,4.3413,4.3872,5003200.0
2008-09-22 09:30:00,6.68,6.69,6.59,6.63,702400.0,4.3741,4.3806,4.3151,4.3413,702400.0
2008-09-22 10:00:00,6.63,6.66,6.52,6.53,839200.0,4.3413,4.361,4.2693,4.2758,839200.0
2008-09-22 10:30:00,6.53,6.67,6.52,6.65,1071200.0,4.2758,4.3675,4.2693,4.3544,1071200.0
2008-09-22 11:00:00,6.66,6.67,6.62,6.64,794400.0,4.361,4.3675,4.3348,4.3479,794400.0
2008-09-22 11:30:00,6.64,6.66,6.57,6.6,986400.0,4.3479,4.361,4.302,4.3217,986400.0
2008-09-22 12:00:00,6.62,6.63,6.59,6.62,520800.0,4.3348,4.3413,4.3151,4.3348,520800.0
2008-09-22 12:30:00,6.62,6.65,6.61,6.63,464000.0,4.3348,4.3544,4.3282,4.3413,464000.0
2008-09-22 13:00:00,6.63,6.64,6.59,6.6,570400.0,4.3413,4.3479,4.3151,4.3217,570400.0
2008-09-22 13:30:00,6.6,6.63,6.57,6.62,970400.0,4.3217,4.3413,4.302,4.3348,970400.0
2008-09-22 14:00:00,6.62,6.62,6.59,6.61,1184800.0,4.3348,4.3348,4.3151,4.3282,1184800.0
2008-09-22 14:30:00,6.61,6.62,6.6,6.61,1920000.0,4.3282,4.3348,4.3217,4.3282,1920000.0
2008-09-22 15:00:00,6.61,6.62,6.57,6.57,1276800.0,4.3282,4.3348,4.302,4.302,1276800.0
2008-09-22 15:30:00,6.58,6.6,6.53,6.55,1677600.0,4.3086,4.3217,4.2758,4.2889,1677600.0
2008-09-23 09:30:00,6.54,6.72,6.53,6.61,998400.0,4.2824,4.4003,4.2758,4.3282,998400.0
2008-09-23 10:00:00,6.61,6.65,6.57,6.64,952000.0,4.3282,4.3544,4.302,4.3479,952000.0
2008-09-23 10:30:00,6.64,6.67,6.63,6.64,1332800.0,4.3479,4.3675,4.3413,4.3479,1332800.0
2008-09-23 11:00:00,6.64,6.72,6.63,6.71,1061600.0,4.3479,4.4003,4.3413,4.3937,1061600.0
2008-09-23 11:30:00,6.71,6.74,6.69,6.7,1359200.0,4.3937,4.4133,4.3806,4.3872,1359200.0
2008-09-23 12:00:00,6.69,6.71,6.63,6.64,1254400.0,4.3806,4.3937,4.3413,4.3479,1254400.0
2008-09-23 12:30:00,6.64,6.65,6.6,6.63,1314400.0,4.3479,4.3544,4.3217,4.3413,1314400.0
2008-09-23 13:00:00,6.63,6.63,6.55,6.57,1001600.0,4.3413,4.3413,4.2889,4.302,1001600.0
2008-09-23 13:30:00,6.57,6.58,6.54,6.58,846400.0,4.302,4.3086,4.2824,4.3086,846400.0
2008-09-23 14:00:00,6.58,6.64,6.55,6.63,852000.0,4.3086,4.3479,4.2889,4.3413,852000.0
2008-09-23 14:30:00,6.64,6.66,6.61,6.63,887200.0,4.3479,4.361,4.3282,4.3413,887200.0
2008-09-23 15:00:00,6.63,6.66,6.6,6.6,728800.0,4.3413,4.361,4.3217,4.3217,728800.0
2008-09-23 15:30:00,6.6,6.61,6.5,6.51,2138400.0,4.3217,4.3282,4.2562,4.2627,2138400.0
2008-09-24 09:30:00,6.61,6.62,6.46,6.49,883200.0,4.3282,4.3348,4.23,4.2496,883200.0
2008-09-24 10:00:00,6.49,6.5,6.44,6.47,756000.0,4.2496,4.2562,4.2169,4.2366,756000.0
2008-09-24 10:30:00,6.48,6.53,6.46,6.52,1054400.0,4.2431,4.2758,4.23,4.2693,1054400.0
2008-09-24 11:00:00,6.53,6.54,6.45,6.47,614400.0,4.2758,4.2824,4.2235,4.2366,614400.0
2008-09-24 11:30:00,6.46,6.47,6.38,6.42,1046400.0,4.23,4.2366,4.1776,4.2038,1046400.0
2008-09-24 12:00:00,6.42,6.43,6.36,6.38,1141600.0,4.2038,4.2104,4.1645,4.1776,1141600.0
2008-09-24 12:30:00,6.38,6.4,6.37,6.38,1159200.0,4.1776,4.1907,4.1711,4.1776,1159200.0
2008-09-24 13:00:00,6.38,6.41,6.36,6.4,1646400.0,4.1776,4.1973,4.1645,4.1907,1646400.0
2008-09-24 13:30:00,6.4,6.41,6.32,6.33,1632000.0,4.1907,4.1973,4.1383,4.1449,1632000.0
2008-09-24 14:00:00,6.33,6.42,6.32,6.41,1000800.0,4.1449,4.2038,4.1383,4.1973,1000800.0
2008-09-24 14:30:00,6.41,6.46,6.4,6.4,884000.0,4.1973,4.23,4.1907,4.1907,884000.0
2008-09-24 15:00:00,6.4,6.44,6.35,6.41,1368000.0,4.1907,4.2169,4.158,4.1973,1368000.0
2008-09-24 15:30:00,6.41,6.44,6.37,6.44,2116000.0,4.1973,4.2169,4.1711,4.2169,2116000.0
2008-09-25 09:30:00,6.47,6.52,6.37,6.5,1505600.0,4.2366,4.2693,4.1711,4.2562,1505600.0
2008-09-25 10:00:00,6.5,6.6,6.48,6.56,2001600.0,4.2562,4.3217,4.2431,4.2955,2001600.0
2008-09-25 10:30:00,6.56,6.57,6.49,6.51,1069600.0,4.2955,4.302,4.2496,4.2627,1069600.0
2008-09-25 11:00:00,6.51,6.54,6.48,6.53,1172800.0,4.2627,4.2824,4.2431,4.2758,1172800.0
2008-09-25 11:30:00,6.53,6.59,6.53,6.56,1059200.0,4.2758,4.3151,4.2758,4.2955,1059200.0
2008-09-25 12:00:00,6.56,6.57,6.54,6.55,632000.0,4.2955,4.302,4.2824,4.2889,632000.0
2008-09-25 12:30:00,6.55,6.57,6.54,6.55,587200.0,4.2889,4.302,4.2824,4.2889,587200.0
2008-09-25 13:00:00,6.56,6.58,6.51,6.52,676000.0,4.2955,4.3086,4.2627,4.2693,676000.0
2008-09-25 13:30:00,6.52,6.57,6.51,6.52,725600.0,4.2693,4.302,4.2627,4.2693,725600.0
2008-09-25 14:00:00,6.52,6.53,6.46,6.46,857600.0,4.2693,4.2758,4.23,4.23,857600.0
2008-09-25 14:30:00,6.46,6.47,6.44,6.46,1160800.0,4.23,4.2366,4.2169,4.23,1160800.0
2008-09-25 15:00:00,6.46,6.5,6.45,6.49,1105600.0,4.23,4.2562,4.2235,4.2496,1105600.0
2008-09-25 15:30:00,6.49,6.5,6.43,6.47,1871200.0,4.2496,4.2562,4.2104,4.2366,1871200.0
2008-09-26 09:30:00,6.31,6.37,6.22,6.31,2763200.0,4.1318,4.1711,4.0729,4.1318,2763200.0
2008-09-26 10:00:00,6.31,6.32,6.25,6.25,2087200.0,4.1318,4.1383,4.0925,4.0925,2087200.0
2008-09-26 10:30:00,6.25,6.29,6.25,6.27,1780000.0,4.0925,4.1187,4.0925,4.1056,1780000.0
2008-09-26 11:00:00,6.27,6.27,6.2,6.24,1954400.0,4.1056,4.1056,4.0598,4.0859,1954400.0
2008-09-26 11:30:00,6.24,6.25,6.21,6.24,1410400.0,4.0859,4.0925,4.0663,4.0859,1410400.0
2008-09-26 12:00:00,6.24,6.27,6.23,6.25,1388800.0,4.0859,4.1056,4.0794,4.0925,1388800.0
2008-09-26 12:30:00,6.25,6.29,6.24,6.26,1152000.0,4.0925,4.1187,4.0859,4.099,1152000.0
2008-09-26 13:00:00,6.26,6.33,6.26,6.32,1844000.0,4.099,4.1449,4.099,4.1383,1844000.0
2008-09-26 13:30:00,6.32,6.34,6.3,6.31,1361600.0,4.1383,4.1514,4.1252,4.1318,1361600.0
2008-09-26 14:00:00,6.3,6.34,6.28,6.31,1774400.0,4.1252,4.1514,4.1121,4.1318,1774400.0
2008-09-26 14:30:00,6.31,6.32,6.25,6.25,1638400.0,4.1318,4.1383,4.0925,4.0925,1638400.0
2008-09-26 15:00:00,6.25,6.29,6.22,6.28,1761600.0,4.0925,4.1187,4.0729,4.1121,1761600.0
2008-09-26 15:30:00,6.28,6.3,6.28,6.3,2838400.0,4.1121,4.1252,4.1121,4.1252,2838400.0
2008-09-29 09:30:00,6.18,6.29,6.07,6.08,1710400.0,4.0467,4.1187,3.9746,3.9812,1710400.0
2008-09-29 10:00:00,6.08,6.14,6.07,6.12,1896800.0,3.9812,4.0205,3.9746,4.0074,1896800.0
2008-09-29 10:30:00,6.12,6.14,6.09,6.13,1427200.0,4.0074,4.0205,3.9877,4.0139,1427200.0
2008-09-29 11:00:00,6.13,6.14,6.1,6.13,998400.0,4.0139,4.0205,3.9943,4.0139,998400.0
2008-09-29 11:30:00,6.13,6.14,6.09,6.13,1372800.0,4.0139,4.0205,3.9877,4.0139,1372800.0
2008-09-29 12:00:00,6.13,6.15,6.09,6.09,1244800.0,4.0139,4.027,3.9877,3.9877,1244800.0
2008-09-29 12:30:00,6.09,6.14,6.08,6.11,1209600.0,3.9877,4.0205,3.9812,4.0008,1209600.0
2008-09-29 13:00:00,6.11,6.13,6.07,6.13,980800.0,4.0008,4.0139,3.9746,4.0139,980800.0
2008-09-29 13:30:00,6.13,6.14,5.8,5.98,2292800.0,4.0139,4.0205,3.7978,3.9157,2292800.0
2008-09-29 14:00:00,5.98,6.04,5.8,5.98,2672000.0,3.9157,3.955,3.7978,3.9157,2672000.0
2008-09-29 14:30:00,5.98,5.99,5.91,5.93,1291200.0,3.9157,3.9222,3.8699,3.883,1291200.0
2008-09-29 15:00:00,5.93,5.96,5.82,5.86,1863200.0,3.883,3.9026,3.8109,3.8371,1863200.0
2008-09-29 15:30:00,5.86,6.11,5.86,5.92,4032000.0,3.8371,4.0008,3.8371,3.8764,4032000.0
2008-09-30 09:30:00,6.03,6.03,5.88,5.93,1595200.0,3.9484,3.9484,3.8502,3.883,1595200.0
2008-09-30 10:00:00,5.93,5.98,5.88,5.94,1292800.0,3.883,3.9157,3.8502,3.8895,1292800.0
2008-09-30 10:30:00,5.94,5.97,5.9,5.91,600000.0,3.8895,3.9092,3.8633,3.8699,600000.0
2008-09-30 11:00:00,5.91,5.93,5.88,5.93,979200.0,3.8699,3.883,3.8502,3.883,979200.0
2008-09-30 11:30:00,5.93,5.98,5.91,5.98,706400.0,3.883,3.9157,3.8699,3.9157,706400.0
2008-09-30 12:00:00,5.98,5.99,5.94,5.96,687200.0,3.9157,3.9222,3.8895,3.9026,687200.0
2008-09-30 12:30:00,5.96,6.01,5.95,5.99,720000.0,3.9026,3.9353,3.8961,3.9222,720000.0
2008-09-30 13:00:00,6.0,6.03,5.96,6.03,500000.0,3.9288,3.9484,3.9026,3.9484,500000.0
2008-09-30 13:30:00,6.03,6.07,6.03,6.06,819200.0,3.9484,3.9746,3.9484,3.9681,819200.0
2008-09-30 14:00:00,6.06,6.09,6.04,6.09,855200.0,3.9681,3.9877,3.955,3.9877,855200.0
2008-09-30 14:30:00,6.09,6.13,6.07,6.12,1482400.0,3.9877,4.0139,3.9746,4.0074,1482400.0
2008-09-30 15:00:00,6.12,6.14,6.09,6.14,1567200.0,4.0074,4.0205,3.9877,4.0205,1567200.0
2008-09-30 15:30:00,6.14,6.17,6.1,6.17,2864800.0,4.0205,4.0401,3.9943,4.0401,2864800.0
2008-10-01 09:30:00,6.15,6.16,6.02,6.09,2156000.0,4.027,4.0336,3.9419,3.9877,2156000.0
2008-10-01 10:00:00,6.09,6.09,5.92,5.95,3766400.0,3.9877,3.9877,3.8764,3.8961,3766400.0
2008-10-01 10:30:00,5.95,5.95,5.84,5.89,2835200.0,3.8961,3.8961,3.824,3.8568,2835200.0
2008-10-01 11:00:00,5.9,5.9,5.83,5.83,1296800.0,3.8633,3.8633,3.8175,3.8175,1296800.0
2008-10-01 11:30:00,5.84,5.85,5.74,5.77,2556800.0,3.824,3.8306,3.7585,3.7782,2556800.0
2008-10-01 12:00:00,5.77,5.79,5.76,5.77,3232800.0,3.7782,3.7913,3.7716,3.7782,3232800.0
2008-10-01 12:30:00,5.77,5.86,5.76,5.84,2492800.0,3.7782,3.8371,3.7716,3.824,2492800.0
2008-10-01 13:00:00,5.84,5.84,5.75,5.76,1001600.0,3.824,3.824,3.7651,3.7716,1001600.0
2008-10-01 13:30:00,5.76,5.8,5.68,5.7,1943200.0,3.7716,3.7978,3.7193,3.7324,1943200.0
2008-10-01 14:00:00,5.7,5.73,5.66,5.69,2062400.0,3.7324,3.752,3.7062,3.7258,2062400.0
2008-10-01 14:30:00,5.69,5.7,5.67,5.68,2090400.0,3.7258,3.7324,3.7127,3.7193,2090400.0
2008-10-01 15:00:00,5.68,5.69,5.64,5.66,2222400.0,3.7193,3.7258,3.6931,3.7062,2222400.0
2008-10-01 15:30:00,5.66,5.69,5.63,5.66,6494400.0,3.7062,3.7258,3.6865,3.7062,6494400.0
2008-10-02 09:30:00,5.59,5.6,5.37,5.37,3855200.0,3.6603,3.6669,3.5163,3.5163,3855200.0
2008-10-02 10:00:00,5.37,5.38,5.32,5.33,2974400.0,3.5163,3.5228,3.4835,3.4901,2974400.0
2008-10-02 10:30:00,5.33,5.42,5.33,5.36,2294400.0,3.4901,3.549,3.4901,3.5097,2294400.0
2008-10-02 11:00:00,5.36,5.36,5.25,5.27,2940000.0,3.5097,3.5097,3.4377,3.4508,2940000.0
2008-10-02 11:30:00,5.27,5.34,5.25,5.33,2336800.0,3.4508,3.4966,3.4377,3.4901,2336800.0
2008-10-02 12:00:00,5.34,5.37,5.34,5.34,2290400.0,3.4966,3.5163,3.4966,3.4966,2290400.0
2008-10-02 12:30:00,5.34,5.35,5.3,5.31,1220000.0,3.4966,3.5032,3.4704,3.477,1220000.0
2008-10-02 13:00:00,5.31,5.39,5.24,5.39,4499200.0,3.477,3.5294,3.4311,3.5294,4499200.0
2008-10-02 13:30:00,5.39,5.49,5.35,5.46,5259200.0,3.5294,3.5948,3.5032,3.5752,5259200.0
2008-10-02 14:00:00,5.46,5.48,5.39,5.4,3022400.0,3.5752,3.5883,3.5294,3.5359,3022400.0
2008-10-02 14:30:00,5.4,5.43,5.39,5.41,4176000.0,3.5359,3.5556,3.5294,3.5425,4176000.0
2008-10-02 15:00:00,5.41,5.42,5.37,5.4,3516000.0,3.5425,3.549,3.5163,3.5359,3516000.0
2008-10-02 15:30:00,5.4,5.42,5.36,5.36,6153600.0,3.5359,3.549,3.5097,3.5097,6153600.0
2008-10-03 09:30:00,5.47,5.59,5.44,5.58,3102400.0,3.5818,3.6603,3.5621,3.6538,3102400.0
2008-10-03 10:00:00,5.58,5.62,5.49,5.5,1621600.0,3.6538,3.68,3.5948,3.6014,1621600.0
2008-10-03 10:30:00,5.51,5.58,5.5,5.58,1564800.0,3.6079,3.6538,3.6014,3.6538,1564800.0
2008-10-03 11:00:00,5.58,5.61,5.54,5.56,1237600.0,3.6538,3.6734,3.6276,3.6407,1237600.0
2008-10-03 11:30:00,5.56,5.59,5.56,5.58,1176000.0,3.6407,3.6603,3.6407,3.6538,1176000.0
2008-10-03 12:00:00,5.58,5.6,5.54,5.56,1529600.0,3.6538,3.6669,3.6276,3.6407,1529600.0
2008-10-03 12:30:00,5.56,5.63,5.55,5.59,859200.0,3.6407,3.6865,3.6341,3.6603,859200.0
2008-10-03 13:00:00,5.59,5.63,5.54,5.54,1594400.0,3.6603,3.6865,3.6276,3.6276,1594400.0
2008-10-03 13:30:00,5.54,5.54,5.37,5.43,3646400.0,3.6276,3.6276,3.5163,3.5556,3646400.0
2008-10-03 14:00:00,5.43,5.47,5.38,5.4,1116000.0,3.5556,3.5818,3.5228,3.5359,1116000.0
2008-10-03 14:30:00,5.39,5.4,5.3,5.31,3535200.0,3.5294,3.5359,3.4704,3.477,3535200.0
2008-10-03 15:00:00,5.31,5.34,5.2,5.21,4036000.0,3.477,3.4966,3.405,3.4115,4036000.0
2008-10-03 15:30:00,5.21,5.31,5.21,5.24,13305600.0,3.4115,3.477,3.4115,3.4311,13305600.0
2008-10-06 09:30:00,5.0,5.12,4.97,4.98,2250400.0,3.274,3.3526,3.2544,3.2609,2250400.0
2008-10-06 10:00:00,4.97,4.98,4.76,4.81,4144800.0,3.2544,3.2609,3.1168,3.1496,4144800.0
2008-10-06 10:30:00,4.81,4.89,4.69,4.87,2635200.0,3.1496,3.202,3.071,3.1889,2635200.0
2008-10-06 11:00:00,4.87,4.93,4.84,4.9,2891200.0,3.1889,3.2282,3.1692,3.2085,2891200.0
2008-10-06 11:30:00,4.89,4.9,4.79,4.81,3461600.0,3.202,3.2085,3.1365,3.1496,3461600.0
2008-10-06 12:00:00,4.81,4.84,4.78,4.8,2651200.0,3.1496,3.1692,3.1299,3.143,2651200.0
2008-10-06 12:30:00,4.8,4.81,4.74,4.8,3267200.0,3.143,3.1496,3.1037,3.143,3267200.0
2008-10-06 13:00:00,4.8,4.81,4.77,4.78,2222400.0,3.143,3.1496,3.1234,3.1299,2222400.0
2008-10-06 13:30:00,4.78,4.78,4.74,4.76,1800800.0,3.1299,3.1299,3.1037,3.1168,1800800.0
2008-10-06 14:00:00,4.77,4.79,4.67,4.68,2891200.0,3.1234,3.1365,3.0579,3.0645,2891200.0
2008-10-06 14:30:00,4.68,4.72,4.64,4.7,3716800.0,3.0645,3.0907,3.0383,3.0776,3716800.0
2008-10-06 15:00:00,4.7,4.93,4.66,4.9,5540800.0,3.0776,3.2282,3.0514,3.2085,5540800.0
2008-10-06 15:30:00,4.9,5.07,4.9,5.05,6232800.0,3.2085,3.3198,3.2085,3.3067,6232800.0
2008-10-07 09:30:00,5.03,5.16,4.99,5.02,2919200.0,3.2936,3.3788,3.2674,3.2871,2919200.0
2008-10-07 10:00:00,5.02,5.04,4.95,5.03,2911200.0,3.2871,3.3002,3.2413,3.2936,2911200.0
2008-10-07 10:30:00,5.02,5.03,4.91,4.93,3196800.0,3.2871,3.2936,3.2151,3.2282,3196800.0
2008-10-07 11:00:00,4.93,4.93,4.83,4.84,1939200.0,3.2282,3.2282,3.1627,3.1692,1939200.0
2008-10-07 11:30:00,4.85,4.89,4.82,4.84,1872800.0,3.1758,3.202,3.1561,3.1692,1872800.0
2008-10-07 12:00:00,4.85,4.86,4.74,4.76,2170400.0,3.1758,3.1823,3.1037,3.1168,2170400.0
2008-10-07 12:30:00,4.76,4.82,4.75,4.81,1545600.0,3.1168,3.1561,3.1103,3.1496,1545600.0
2008-10-07 13:00:00,4.81,4.9,4.76,4.78,2009600.0,3.1496,3.2085,3.1168,3.1299,2009600.0
2008-10-07 13:30:00,4.79,4.82,4.73,4.74,2553600.0,3.1365,3.1561,3.0972,3.1037,2553600.0
2008-10-07 14:00:00,4.74,4.86,4.72,4.83,1964800.0,3.1037,3.1823,3.0907,3.1627,1964800.0
2008-10-07 14:30:00,4.83,4.88,4.79,4.8,1942400.0,3.1627,3.1954,3.1365,3.143,1942400.0
2008-10-07 15:00:00,4.8,4.83,4.73,4.76,2371200.0,3.143,3.1627,3.0972,3.1168,2371200.0
2008-10-07 15:30:00,4.76,4.77,4.62,4.62,7988000.0,3.1168,3.1234,3.0252,3.0252,7988000.0
2008-10-08 09:30:00,4.58,4.61,4.35,4.6,5933600.0,2.999,3.0186,2.8484,3.0121,5933600.0
2008-10-08 10:00:00,4.59,4.78,4.59,4.71,8236000.0,3.0055,3.1299,3.0055,3.0841,8236000.0
2008-10-08 10:30:00,4.72,4.77,4.65,4.75,3437600.0,3.0907,3.1234,3.0448,3.1103,3437600.0
2008-10-08 11:00:00,4.75,4.77,4.65,4.73,3810400.0,3.1103,3.1234,3.0448,3.0972,3810400.0
2008-10-08 11:30:00,4.74,4.76,4.61,4.65,1956800.0,3.1037,3.1168,3.0186,3.0448,1956800.0
2008-10-08 12:00:00,4.65,4.65,4.53,4.54,3244800.0,3.0448,3.0448,2.9662,2.9728,3244800.0
2008-10-08 12:30:00,4.54,4.65,4.52,4.63,2334400.0,2.9728,3.0448,2.9597,3.0317,2334400.0
2008-10-08 13:00:00,4.64,4.75,4.63,4.67,2420800.0,3.0383,3.1103,3.0317,3.0579,2420800.0
2008-10-08 13:30:00,4.68,4.78,4.65,4.77,1795200.0,3.0645,3.1299,3.0448,3.1234,1795200.0
2008-10-08 14:00:00,4.77,4.83,4.72,4.76,1872000.0,3.1234,3.1627,3.0907,3.1168,1872000.0
2008-10-08 14:30:00,4.76,4.79,4.71,4.75,1980000.0,3.1168,3.1365,3.0841,3.1103,1980000.0
2008-10-08 15:00:00,4.75,4.82,4.7,4.78,3482400.0,3.1103,3.1561,3.0776,3.1299,3482400.0
2008-10-08 15:30:00,4.78,4.83,4.6,4.6,6749600.0,3.1299,3.1627,3.0121,3.0121,6749600.0
2008-10-09 09:30:00,4.85,4.87,4.63,4.76,1548800.0,3.1758,3.1889,3.0317,3.1168,1548800.0
2008-10-09 10:00:00,4.76,4.77,4.66,4.67,1482400.0,3.1168,3.1234,3.0514,3.0579,1482400.0
2008-10-09 10:30:00,4.67,4.7,4.62,4.68,1254400.0,3.0579,3.0776,3.0252,3.0645,1254400.0
2008-10-09 11:00:00,4.68,4.79,4.63,4.78,3033600.0,3.0645,3.1365,3.0317,3.1299,3033600.0
2008-10-09 11:30:00,4.78,4.87,4.77,4.78,1435200.0,3.1299,3.1889,3.1234,3.1299,1435200.0
2008-10-09 12:00:00,4.78,4.85,4.77,4.77,1440000.0,3.1299,3.1758,3.1234,3.1234,1440000.0
2008-10-09 12:30:00,4.78,4.79,4.75,4.78,902400.0,3.1299,3.1365,3.1103,3.1299,902400.0
2008-10-09 13:00:00,4.79,4.83,4.75,4.81,1312800.0,3.1365,3.1627,3.1103,3.1496,1312800.0
2008-10-09 13:30:00,4.81,4.84,4.78,4.81,1300000.0,3.1496,3.1692,3.1299,3.1496,1300000.0
2008-10-09 14:00:00,4.81,4.83,4.75,4.76,1441600.0,3.1496,3.1627,3.1103,3.1168,1441600.0
2008-10-09 14:30:00,4.76,4.77,4.71,4.71,2750400.0,3.1168,3.1234,3.0841,3.0841,2750400.0
2008-10-09 15:00:00,4.71,4.72,4.61,4.63,3095200.0,3.0841,3.0907,3.0186,3.0317,3095200.0
2008-10-09 15:30:00,4.63,4.67,4.51,4.52,5386400.0,3.0317,3.0579,2.9531,2.9597,5386400.0
2008-10-10 09:30:00,4.36,4.56,4.36,4.41,4480000.0,2.8549,2.9859,2.8549,2.8877,4480000.0
2008-10-10 10:00:00,4.42,4.55,4.4,4.45,3215200.0,2.8942,2.9793,2.8811,2.9139,3215200.0
2008-10-10 10:30:00,4.45,4.47,4.33,4.39,2320000.0,2.9139,2.927,2.8353,2.8746,2320000.0
2008-10-10 11:00:00,4.39,4.44,4.32,4.32,1758400.0,2.8746,2.9073,2.8287,2.8287,1758400.0
2008-10-10 11:30:00,4.32,4.39,4.31,4.35,1426400.0,2.8287,2.8746,2.8222,2.8484,1426400.0
2008-10-10 12:00:00,4.34,4.43,4.33,4.38,3144000.0,2.8418,2.9008,2.8353,2.868,3144000.0
2008-10-10 12:30:00,4.38,4.4,4.34,4.37,3268800.0,2.868,2.8811,2.8418,2.8615,3268800.0
2008-10-10 13:00:00,4.37,4.37,4.3,4.31,3075200.0,2.8615,2.8615,2.8156,2.8222,3075200.0
2008-10-10 13:30:00,4.31,4.31,4.22,4.31,3448000.0,2.8222,2.8222,2.7633,2.8222,3448000.0
2008-10-10 14:00:00,4.31,4.39,4.25,4.31,3327200.0,2.8222,2.8746,2.7829,2.8222,3327200.0
2008-10-10 14:30:00,4.31,4.38,4.25,4.37,3740000.0,2.8222,2.868,2.7829,2.8615,3740000.0
2008-10-10 15:00:00,4.37,4.62,4.34,4.61,5036000.0,2.8615,3.0252,2.8418,3.0186,5036000.0
2008-10-10 15:30:00,4.61,4.81,4.56,4.68,5834400.0,3.0186,3.1496,2.9859,3.0645,5834400.0
2008-10-13 09:30:00,4.94,5.04,4.85,4.94,3200800.0,3.2347,3.3002,3.1758,3.2347,3200800.0
2008-10-13 10:00:00,4.95,4.95,4.82,4.84,2180800.0,3.2413,3.2413,3.1561,3.1692,2180800.0
2008-10-13 10:30:00,4.84,4.86,4.76,4.8,2781600.0,3.1692,3.1823,3.1168,3.143,2781600.0
2008-10-13 11:00:00,4.8,4.8,4.68,4.74,2085600.0,3.143,3.143,3.0645,3.1037,2085600.0
2008-10-13 11:30:00,4.74,4.76,4.73,4.73,1850400.0,3.1037,3.1168,3.0972,3.0972,1850400.0
2008-10-13 12:00:00,4.74,4.87,4.73,4.85,2226400.0,3.1037,3.1889,3.0972,3.1758,2226400.0
2008-10-13 12:30:00,4.85,4.96,4.85,4.9,2743200.0,3.1758,3.2478,3.1758,3.2085,2743200.0
2008-10-13 13:00:00,4.9,4.91,4.88,4.9,1061600.0,3.2085,3.2151,3.1954,3.2085,1061600.0
2008-10-13 13:30:00,4.9,4.93,4.9,4.93,1952800.0,3.2085,3.2282,3.2085,3.2282,1952800.0
2008-10-13 14:00:00,4.93,4.95,4.86,4.88,2681600.0,3.2282,3.2413,3.1823,3.1954,2681600.0
2008-10-13 14:30:00,4.88,4.98,4.88,4.95,2098400.0,3.1954,3.2609,3.1954,3.2413,2098400.0
2008-10-13 15:00:00,4.95,5.01,4.94,4.99,1512800.0,3.2413,3.2805,3.2347,3.2674,1512800.0
2008-10-13 15:30:00,4.99,5.11,4.99,5.07,5038400.0,3.2674,3.346,3.2674,3.3198,5038400.0
2008-10-14 09:30:00,5.35,5.44,5.15,5.19,4160000.0,3.5032,3.5621,3.3722,3.3984,4160000.0
2008-10-14 10:00:00,5.19,5.25,5.1,5.13,3704000.0,3.3984,3.4377,3.3395,3.3591,3704000.0
2008-10-14 10:30:00,5.13,5.13,5.0,5.11,2521600.0,3.3591,3.3591,3.274,3.346,2521600.0
2008-10-14 11:00:00,5.11,5.15,5.03,5.13,1260800.0,3.346,3.3722,3.2936,3.3591,1260800.0
2008-10-14 11:30:00,5.13,5.18,5.04,5.04,1192800.0,3.3591,3.3919,3.3002,3.3002,1192800.0
2008-10-14 12:00:00,5.05,5.09,5.0,5.08,1016000.0,3.3067,3.3329,3.274,3.3264,1016000.0
2008-10-14 12:30:00,5.08,5.14,5.07,5.09,864800.0,3.3264,3.3657,3.3198,3.3329,864800.0
2008-10-14 13:00:00,5.09,5.11,5.07,5.09,1021600.0,3.3329,3.346,3.3198,3.3329,1021600.0
2008-10-14 13:30:00,5.09,5.11,5.01,5.04,1192800.0,3.3329,3.346,3.2805,3.3002,1192800.0
2008-10-14 14:00:00,5.03,5.06,4.9,4.94,2799200.0,3.2936,3.3133,3.2085,3.2347,2799200.0
2008-10-14 14:30:00,4.94,4.95,4.76,4.83,3192800.0,3.2347,3.2413,3.1168,3.1627,3192800.0
2008-10-14 15:00:00,4.83,4.97,4.82,4.94,1827200.0,3.1627,3.2544,3.1561,3.2347,1827200.0
2008-10-14 15:30:00,4.94,5.03,4.91,4.94,3870400.0,3.2347,3.2936,3.2151,3.2347,3870400.0
2008-10-15 09:30:00,4.75,4.88,4.73,4.78,1302400.0,3.1103,3.1954,3.0972,3.1299,1302400.0
2008-10-15 10:00:00,4.78,4.78,4.69,4.7,1040800.0,3.1299,3.1299,3.071,3.0776,1040800.0
2008-10-15 10:30:00,4.69,4.72,4.59,4.6,1472800.0,3.071,3.0907,3.0055,3.0121,1472800.0
2008-10-15 11:00:00,4.6,4.63,4.57,4.58,1722400.0,3.0121,3.0317,2.9924,2.999,1722400.0
2008-10-15 11:30:00,4.58,4.64,4.58,4.61,1139200.0,2.999,3.0383,2.999,3.0186,1139200.0
2008-10-15 12:00:00,4.61,4.64,4.59,4.62,1005600.0,3.0186,3.0383,3.0055,3.0252,1005600.0
2008-10-15 12:30:00,4.62,4.66,4.61,4.61,713600.0,3.0252,3.0514,3.0186,3.0186,713600.0
2008-10-15 13:00:00,4.61,4.61,4.55,4.55,748800.0,3.0186,3.0186,2.9793,2.9793,748800.0
2008-10-15 13:30:00,4.55,4.56,4.5,4.5,1236800.0,2.9793,2.9859,2.9466,2.9466,1236800.0
2008-10-15 14:00:00,4.5,4.55,4.46,4.54,1276800.0,2.9466,2.9793,2.9204,2.9728,1276800.0
2008-10-15 14:30:00,4.54,4.61,4.53,4.54,1341600.0,2.9728,3.0186,2.9662,2.9728,1341600.0
2008-10-15 15:00:00,4.54,4.61,4.52,4.53,1844800.0,2.9728,3.0186,2.9597,2.9662,1844800.0
2008-10-15 15:30:00,4.54,4.55,4.33,4.4,2711200.0,2.9728,2.9793,2.8353,2.8811,2711200.0
2008-10-16 09:30:00,4.43,4.57,4.41,4.5,2291200.0,2.9008,2.9924,2.8877,2.9466,2291200.0
2008-10-16 10:00:00,4.5,4.5,4.35,4.35,3523200.0,2.9466,2.9466,2.8484,2.8484,3523200.0
2008-10-16 10:30:00,4.35,4.37,4.25,4.33,2697600.0,2.8484,2.8615,2.7829,2.8353,2697600.0
2008-10-16 11:00:00,4.33,4.35,4.2,4.27,2809600.0,2.8353,2.8484,2.7502,2.796,2809600.0
2008-10-16 11:30:00,4.27,4.39,4.26,4.35,2988800.0,2.796,2.8746,2.7894,2.8484,2988800.0
2008-10-16 12:00:00,4.33,4.48,4.29,4.41,3133600.0,2.8353,2.9335,2.8091,2.8877,3133600.0
2008-10-16 12:30:00,4.41,4.44,4.36,4.39,1561600.0,2.8877,2.9073,2.8549,2.8746,1561600.0
2008-10-16 13:00:00,4.38,4.44,4.37,4.42,1424800.0,2.868,2.9073,2.8615,2.8942,1424800.0
2008-10-16 13:30:00,4.41,4.5,4.36,4.48,976000.0,2.8877,2.9466,2.8549,2.9335,976000.0
2008-10-16 14:00:00,4.48,4.49,4.37,4.38,934400.0,2.9335,2.94,2.8615,2.868,934400.0
2008-10-16 14:30:00,4.39,4.48,4.37,4.46,1258400.0,2.8746,2.9335,2.8615,2.9204,1258400.0
2008-10-16 15:00:00,4.46,4.58,4.46,4.56,2473600.0,2.9204,2.999,2.9204,2.9859,2473600.0
2008-10-16 15:30:00,4.56,4.64,4.52,4.62,3936000.0,2.9859,3.0383,2.9597,3.0252,3936000.0
2008-10-17 09:30:00,4.54,4.65,4.51,4.61,3797600.0,2.9728,3.0448,2.9531,3.0186,3797600.0
2008-10-17 10:00:00,4.61,4.66,4.56,4.64,2462400.0,3.0186,3.0514,2.9859,3.0383,2462400.0
2008-10-17 10:30:00,4.64,4.71,4.59,4.7,1948000.0,3.0383,3.0841,3.0055,3.0776,1948000.0
2008-10-17 11:00:00,4.7,4.77,4.7,4.74,1910400.0,3.0776,3.1234,3.0776,3.1037,1910400.0
2008-10-17 11:30:00,4.74,4.77,4.7,4.7,1292800.0,3.1037,3.1234,3.0776,3.0776,1292800.0
2008-10-17 12:00:00,4.7,4.77,4.7,4.76,1117600.0,3.0776,3.1234,3.0776,3.1168,1117600.0
2008-10-17 12:30:00,4.76,4.8,4.73,4.79,888000.0,3.1168,3.143,3.0972,3.1365,888000.0
2008-10-17 13:00:00,4.8,4.85,4.79,4.84,1706400.0,3.143,3.1758,3.1365,3.1692,1706400.0
2008-10-17 13:30:00,4.84,4.91,4.8,4.84,2764000.0,3.1692,3.2151,3.143,3.1692,2764000.0
2008-10-17 14:00:00,4.84,4.89,4.76,4.78,1352800.0,3.1692,3.202,3.1168,3.1299,1352800.0
2008-10-17 14:30:00,4.78,4.84,4.74,4.8,1305600.0,3.1299,3.1692,3.1037,3.143,1305600.0
2008-10-17 15:00:00,4.8,4.86,4.71,4.77,1845600.0,3.143,3.1823,3.0841,3.1234,1845600.0
2008-10-17 15:30:00,4.77,4.81,4.72,4.73,2676800.0,3.1234,3.1496,3.0907,3.0972,2676800.0
2008-10-20 09:30:00,4.87,4.9,4.75,4.84,1012000.0,3.1889,3.2085,3.1103,3.1692,1012000.0
2008-10-20 10:00:00,4.84,4.9,4.84,4.86,1272000.0,3.1692,3.2085,3.1692,3.1823,1272000.0
2008-10-20 10:30:00,4.86,4.89,4.76,4.79,1168000.0,3.1823,3.202,3.1168,3.1365,1168000.0
2008-10-20 11:00:00,4.79,4.79,4.71,4.75,1079200.0,3.1365,3.1365,3.0841,3.1103,1079200.0
2008-10-20 11:30:00,4.76,4.83,4.73,4.83,698400.0,3.1168,3.1627,3.0972,3.1627,698400.0
2008-10-20 12:00:00,4.83,4.85,4.79,4.83,617600.0,3.1627,3.1758,3.1365,3.1627,617600.0
2008-10-20 12:30:00,4.82,4.84,4.79,4.82,551200.0,3.1561,3.1692,3.1365,3.1561,551200.0
2008-10-20 13:00:00,4.81,4.83,4.78,4.82,823200.0,3.1496,3.1627,3.1299,3.1561,823200.0
2008-10-20 13:30:00,4.83,4.85,4.79,4.84,1011200.0,3.1627,3.1758,3.1365,3.1692,1011200.0
2008-10-20 14:00:00,4.84,4.9,4.83,4.85,1144800.0,3.1692,3.2085,3.1627,3.1758,1144800.0
2008-10-20 14:30:00,4.85,4.9,4.83,4.9,884800.0,3.1758,3.2085,3.1627,3.2085,884800.0
2008-10-20 15:00:00,4.9,4.91,4.86,4.87,1306400.0,3.2085,3.2151,3.1823,3.1889,1306400.0
2008-10-20 15:30:00,4.87,4.97,4.85,4.97,3940800.0,3.1889,3.2544,3.1758,3.2544,3940800.0
2008-10-21 09:30:00,4.99,4.99,4.88,4.97,1176800.0,3.2674,3.2674,3.1954,3.2544,1176800.0
2008-10-21 10:00:00,4.97,5.03,4.97,4.99,1228800.0,3.2544,3.2936,3.2544,3.2674,1228800.0
2008-10-21 10:30:00,4.99,5.01,4.97,4.98,996000.0,3.2674,3.2805,3.2544,3.2609,996000.0
2008-10-21 11:00:00,4.98,5.0,4.94,4.99,1216800.0,3.2609,3.274,3.2347,3.2674,1216800.0
2008-10-21 11:30:00,4.99,5.02,4.86,4.87,1897600.0,3.2674,3.2871,3.1823,3.1889,1897600.0
2008-10-21 12:00:00,4.87,4.91,4.85,4.86,1680800.0,3.1889,3.2151,3.1758,3.1823,1680800.0
2008-10-21 12:30:00,4.86,4.88,4.78,4.78,2249600.0,3.1823,3.1954,3.1299,3.1299,2249600.0
2008-10-21 13:00:00,4.78,4.84,4.76,4.8,1556000.0,3.1299,3.1692,3.1168,3.143,1556000.0
2008-10-21 13:30:00,4.8,4.83,4.76,4.77,906400.0,3.143,3.1627,3.1168,3.1234,906400.0
2008-10-21 14:00:00,4.78,4.8,4.75,4.8,1523200.0,3.1299,3.143,3.1103,3.143,1523200.0
2008-10-21 14:30:00,4.8,4.83,4.78,4.8,1300000.0,3.143,3.1627,3.1299,3.143,1300000.0
2008-10-21 15:00:00,4.8,4.83,4.72,4.73,2193600.0,3.143,3.1627,3.0907,3.0972,2193600.0
2008-10-21 15:30:00,4.73,4.74,4.65,4.66,4077600.0,3.0972,3.1037,3.0448,3.0514,4077600.0
2008-10-22 09:30:00,4.53,4.61,4.43,4.46,1823200.0,2.9662,3.0186,2.9008,2.9204,1823200.0
2008-10-22 10:00:00,4.46,4.49,4.38,4.45,1660800.0,2.9204,2.94,2.868,2.9139,1660800.0
2008-10-22 10:30:00,4.45,4.53,4.44,4.53,2583200.0,2.9139,2.9662,2.9073,2.9662,2583200.0
2008-10-22 11:00:00,4.53,4.53,4.49,4.5,2427200.0,2.9662,2.9662,2.94,2.9466,2427200.0
2008-10-22 11:30:00,4.49,4.53,4.47,4.48,1510400.0,2.94,2.9662,2.927,2.9335,1510400.0
2008-10-22 12:00:00,4.48,4.5,4.47,4.48,1101600.0,2.9335,2.9466,2.927,2.9335,1101600.0
2008-10-22 12:30:00,4.48,4.48,4.44,4.45,922400.0,2.9335,2.9335,2.9073,2.9139,922400.0
2008-10-22 13:00:00,4.45,4.48,4.39,4.4,2611200.0,2.9139,2.9335,2.8746,2.8811,2611200.0
2008-10-22 13:30:00,4.4,4.41,4.38,4.4,2053600.0,2.8811,2.8877,2.868,2.8811,2053600.0
2008-10-22 14:00:00,4.4,4.42,4.38,4.41,1729600.0,2.8811,2.8942,2.868,2.8877,1729600.0
2008-10-22 14:30:00,4.41,4.41,4.34,4.36,2081600.0,2.8877,2.8877,2.8418,2.8549,2081600.0
2008-10-22 15:00:00,4.36,4.38,4.27,4.27,2738400.0,2.8549,2.868,2.796,2.796,2738400.0
2008-10-22 15:30:00,4.27,4.34,4.18,4.33,5301600.0,2.796,2.8418,2.7371,2.8353,5301600.0
2008-10-23 09:30:00,4.36,4.37,4.1,4.15,5965600.0,2.8549,2.8615,2.6847,2.7174,5965600.0
2008-10-23 10:00:00,4.16,4.26,4.14,4.22,2951200.0,2.724,2.7894,2.7109,2.7633,2951200.0
2008-10-23 10:30:00,4.22,4.37,4.22,4.36,2656000.0,2.7633,2.8615,2.7633,2.8549,2656000.0
2008-10-23 11:00:00,4.36,4.38,4.31,4.33,2072800.0,2.8549,2.868,2.8222,2.8353,2072800.0
2008-10-23 11:30:00,4.33,4.36,4.26,4.32,1472800.0,2.8353,2.8549,2.7894,2.8287,1472800.0
2008-10-23 12:00:00,4.31,4.31,4.25,4.25,1532000.0,2.8222,2.8222,2.7829,2.7829,1532000.0
2008-10-23 12:30:00,4.26,4.29,4.18,4.19,2922400.0,2.7894,2.8091,2.7371,2.7436,2922400.0
2008-10-23 13:00:00,4.19,4.21,4.13,4.17,2894400.0,2.7436,2.7567,2.7043,2.7305,2894400.0
2008-10-23 13:30:00,4.17,4.22,4.15,4.19,1759200.0,2.7305,2.7633,2.7174,2.7436,1759200.0
2008-10-23 14:00:00,4.19,4.19,4.08,4.15,2093600.0,2.7436,2.7436,2.6716,2.7174,2093600.0
2008-10-23 14:30:00,4.15,4.21,4.12,4.14,2963200.0,2.7174,2.7567,2.6978,2.7109,2963200.0
2008-10-23 15:00:00,4.14,4.26,4.11,4.21,3879200.0,2.7109,2.7894,2.6912,2.7567,3879200.0
2008-10-23 15:30:00,4.2,4.34,4.14,4.33,4328800.0,2.7502,2.8418,2.7109,2.8353,4328800.0
2008-10-24 09:30:00,4.0,4.17,3.98,4.14,1797600.0,2.6192,2.7305,2.6061,2.7109,1797600.0
2008-10-24 10:00:00,4.15,4.22,4.05,4.09,1492800.0,2.7174,2.7633,2.6519,2.6781,1492800.0
2008-10-24 10:30:00,4.08,4.17,4.07,4.16,1125600.0,2.6716,2.7305,2.665,2.724,1125600.0
2008-10-24 11:00:00,4.16,4.2,4.13,4.18,948000.0,2.724,2.7502,2.7043,2.7371,948000.0
2008-10-24 11:30:00,4.18,4.22,4.14,4.16,1314400.0,2.7371,2.7633,2.7109,2.724,1314400.0
2008-10-24 12:00:00,4.16,4.17,4.11,4.12,1028000.0,2.724,2.7305,2.6912,2.6978,1028000.0
2008-10-24 12:30:00,4.11,4.12,4.07,4.09,1272000.0,2.6912,2.6978,2.665,2.6781,1272000.0
2008-10-24 13:00:00,4.09,4.13,4.09,4.09,1150400.0,2.6781,2.7043,2.6781,2.6781,1150400.0
2008-10-24 13:30:00,4.09,4.1,3.98,3.99,2564000.0,2.6781,2.6847,2.6061,2.6126,2564000.0
2008-10-24 14:00:00,3.98,4.02,3.97,4.0,1631200.0,2.6061,2.6323,2.5996,2.6192,1631200.0
2008-10-24 14:30:00,4.0,4.11,4.0,4.1,2091200.0,2.6192,2.6912,2.6192,2.6847,2091200.0
2008-10-24 15:00:00,4.1,4.14,4.03,4.07,3313600.0,2.6847,2.7109,2.6388,2.665,3313600.0
2008-10-24 15:30:00,4.07,4.08,3.99,3.99,3884000.0,2.665,2.6716,2.6126,2.6126,3884000.0
2008-10-27 09:30:00,4.0,4.12,3.94,4.12,1390400.0,2.6192,2.6978,2.5799,2.6978,1390400.0
2008-10-27 10:00:00,4.12,4.2,4.06,4.07,1936800.0,2.6978,2.7502,2.6585,2.665,1936800.0
2008-10-27 10:30:00,4.06,4.1,4.01,4.09,936000.0,2.6585,2.6847,2.6257,2.6781,936000.0
2008-10-27 11:00:00,4.09,4.14,4.07,4.08,456000.0,2.6781,2.7109,2.665,2.6716,456000.0
2008-10-27 11:30:00,4.08,4.13,4.06,4.12,834400.0,2.6716,2.7043,2.6585,2.6978,834400.0
2008-10-27 12:00:00,4.12,4.17,4.11,4.13,1206400.0,2.6978,2.7305,2.6912,2.7043,1206400.0
2008-10-27 12:30:00,4.12,4.2,4.12,4.2,1350400.0,2.6978,2.7502,2.6978,2.7502,1350400.0
2008-10-27 13:00:00,4.19,4.19,4.13,4.17,1253600.0,2.7436,2.7436,2.7043,2.7305,1253600.0
2008-10-27 13:30:00,4.17,4.17,4.13,4.13,1196000.0,2.7305,2.7305,2.7043,2.7043,1196000.0
2008-10-27 14:00:00,4.13,4.14,4.11,4.11,2676800.0,2.7043,2.7109,2.6912,2.6912,2676800.0
2008-10-27 14:30:00,4.11,4.14,4.09,4.09,3025600.0,2.6912,2.7109,2.6781,2.6781,3025600.0
2008-10-27 15:00:00,4.09,4.15,4.09,4.12,2092000.0,2.6781,2.7174,2.6781,2.6978,2092000.0
2008-10-27 15:30:00,4.12,4.14,3.98,3.98,2846400.0,2.6978,2.7109,2.6061,2.6061,2846400.0
2008-10-28 09:30:00,4.12,4.25,4.11,4.18,2091200.0,2.6978,2.7829,2.6912,2.7371,2091200.0
2008-10-28 10:00:00,4.17,4.17,4.06,4.1,1435200.0,2.7305,2.7305,2.6585,2.6847,1435200.0
2008-10-28 10:30:00,4.11,4.11,3.99,4.0,984800.0,2.6912,2.6912,2.6126,2.6192,984800.0
2008-10-28 11:00:00,4.01,4.08,4.0,4.04,1063200.0,2.6257,2.6716,2.6192,2.6454,1063200.0
2008-10-28 11:30:00,4.04,4.1,4.04,4.09,1010400.0,2.6454,2.6847,2.6454,2.6781,1010400.0
2008-10-28 12:00:00,4.09,4.1,4.05,4.05,769600.0,2.6781,2.6847,2.6519,2.6519,769600.0
2008-10-28 12:30:00,4.05,4.12,4.05,4.11,731200.0,2.6519,2.6978,2.6519,2.6912,731200.0
2008-10-28 13:00:00,4.11,4.16,4.1,4.13,1164000.0,2.6912,2.724,2.6847,2.7043,1164000.0
2008-10-28 13:30:00,4.12,4.14,4.07,4.08,1430400.0,2.6978,2.7109,2.665,2.6716,1430400.0
2008-10-28 14:00:00,4.08,4.17,4.07,4.17,978400.0,2.6716,2.7305,2.665,2.7305,978400.0
2008-10-28 14:30:00,4.17,4.28,4.17,4.24,1302400.0,2.7305,2.8025,2.7305,2.7763,1302400.0
2008-10-28 15:00:00,4.25,4.36,4.21,4.36,1998400.0,2.7829,2.8549,2.7567,2.8549,1998400.0
2008-10-28 15:30:00,4.36,4.54,4.3,4.53,5115200.0,2.8549,2.9728,2.8156,2.9662,5115200.0
2008-10-29 09:30:00,4.56,4.59,4.49,4.55,1861600.0,2.9859,3.0055,2.94,2.9793,1861600.0
2008-10-29 10:00:00,4.55,4.62,4.53,4.56,2253600.0,2.9793,3.0252,2.9662,2.9859,2253600.0
2008-10-29 10:30:00,4.56,4.59,4.53,4.58,1739200.0,2.9859,3.0055,2.9662,2.999,1739200.0
2008-10-29 11:00:00,4.58,4.68,4.57,4.68,1176000.0,2.999,3.0645,2.9924,3.0645,1176000.0
2008-10-29 11:30:00,4.68,4.68,4.62,4.67,920800.0,3.0645,3.0645,3.0252,3.0579,920800.0
2008-10-29 12:00:00,4.66,4.71,4.65,4.71,920800.0,3.0514,3.0841,3.0448,3.0841,920800.0
2008-10-29 12:30:00,4.71,4.83,4.71,4.79,2200000.0,3.0841,3.1627,3.0841,3.1365,2200000.0
2008-10-29 13:00:00,4.79,4.81,4.77,4.81,1262400.0,3.1365,3.1496,3.1234,3.1496,1262400.0
2008-10-29 13:30:00,4.81,4.89,4.81,4.84,2087200.0,3.1496,3.202,3.1496,3.1692,2087200.0
2008-10-29 14:00:00,4.84,4.87,4.73,4.83,2760000.0,3.1692,3.1889,3.0972,3.1627,2760000.0
2008-10-29 14:30:00,4.83,4.97,4.77,4.96,3938400.0,3.1627,3.2544,3.1234,3.2478,3938400.0
2008-10-29 15:00:00,4.96,5.14,4.88,5.09,4855200.0,3.2478,3.3657,3.1954,3.3329,4855200.0
2008-10-29 15:30:00,5.09,5.13,4.88,4.89,6852800.0,3.3329,3.3591,3.1954,3.202,6852800.0
2008-10-30 09:30:00,5.0,5.12,4.98,4.99,1771200.0,3.274,3.3526,3.2609,3.2674,1771200.0
2008-10-30 10:00:00,4.99,5.02,4.89,4.89,1752000.0,3.2674,3.2871,3.202,3.202,1752000.0
2008-10-30 10:30:00,4.89,4.95,4.84,4.93,1752800.0,3.202,3.2413,3.1692,3.2282,1752800.0
2008-10-30 11:00:00,4.93,4.98,4.85,4.86,1260000.0,3.2282,3.2609,3.1758,3.1823,1260000.0
2008-10-30 11:30:00,4.86,4.88,4.83,4.83,1338400.0,3.1823,3.1954,3.1627,3.1627,1338400.0
2008-10-30 12:00:00,4.83,4.86,4.82,4.86,798400.0,3.1627,3.1823,3.1561,3.1823,798400.0
2008-10-30 12:30:00,4.86,4.93,4.86,4.86,1020000.0,3.1823,3.2282,3.1823,3.1823,1020000.0
2008-10-30 13:00:00,4.86,4.97,4.86,4.89,802400.0,3.1823,3.2544,3.1823,3.202,802400.0
2008-10-30 13:30:00,4.89,4.92,4.85,4.89,684000.0,3.202,3.2216,3.1758,3.202,684000.0
2008-10-30 14:00:00,4.89,4.93,4.86,4.91,531200.0,3.202,3.2282,3.1823,3.2151,531200.0
2008-10-30 14:30:00,4.91,4.95,4.89,4.92,1062400.0,3.2151,3.2413,3.202,3.2216,1062400.0
2008-10-30 15:00:00,4.92,5.0,4.91,4.97,2785600.0,3.2216,3.274,3.2151,3.2544,2785600.0
2008-10-30 15:30:00,4.98,5.0,4.89,4.98,2814400.0,3.2609,3.274,3.202,3.2609,2814400.0
2008-10-31 09:30:00,5.02,5.02,4.9,4.91,1708800.0,3.2871,3.2871,3.2085,3.2151,1708800.0
2008-10-31 10:00:00,4.91,5.09,4.9,5.02,2112000.0,3.2151,3.3329,3.2085,3.2871,2112000.0
2008-10-31 10:30:00,5.03,5.07,4.98,5.02,576800.0,3.2936,3.3198,3.2609,3.2871,576800.0
2008-10-31 11:00:00,5.03,5.1,5.03,5.08,954400.0,3.2936,3.3395,3.2936,3.3264,954400.0
2008-10-31 11:30:00,5.08,5.08,5.05,5.06,956000.0,3.3264,3.3264,3.3067,3.3133,956000.0
2008-10-31 12:00:00,5.06,5.06,5.0,5.0,1032800.0,3.3133,3.3133,3.274,3.274,1032800.0
2008-10-31 12:30:00,5.0,5.01,4.97,5.0,860800.0,3.274,3.2805,3.2544,3.274,860800.0
2008-10-31 13:00:00,5.0,5.05,4.99,5.05,1555200.0,3.274,3.3067,3.2674,3.3067,1555200.0
2008-10-31 13:30:00,5.05,5.1,5.04,5.06,1242400.0,3.3067,3.3395,3.3002,3.3133,1242400.0
2008-10-31 14:00:00,5.06,5.09,5.03,5.03,1237600.0,3.3133,3.3329,3.2936,3.2936,1237600.0
2008-10-31 14:30:00,5.04,5.08,5.02,5.07,1850400.0,3.3002,3.3264,3.2871,3.3198,1850400.0
2008-10-31 15:00:00,5.08,5.11,4.94,4.97,2158400.0,3.3264,3.346,3.2347,3.2544,2158400.0
2008-10-31 15:30:00,4.97,5.05,4.96,5.04,3288000.0,3.2544,3.3067,3.2478,3.3002,3288000.0
2008-11-03 09:30:00,5.07,5.22,5.06,5.15,1399200.0,3.3198,3.4181,3.3133,3.3722,1399200.0
2008-11-03 10:00:00,5.14,5.18,5.06,5.07,1375200.0,3.3657,3.3919,3.3133,3.3198,1375200.0
2008-11-03 10:30:00,5.08,5.14,5.06,5.13,813600.0,3.3264,3.3657,3.3133,3.3591,813600.0
2008-11-03 11:00:00,5.14,5.17,5.12,5.15,661600.0,3.3657,3.3853,3.3526,3.3722,661600.0
2008-11-03 11:30:00,5.15,5.21,5.15,5.19,719200.0,3.3722,3.4115,3.3722,3.3984,719200.0
2008-11-03 12:00:00,5.19,5.22,5.18,5.21,745600.0,3.3984,3.4181,3.3919,3.4115,745600.0
2008-11-03 12:30:00,5.2,5.21,5.18,5.19,707200.0,3.405,3.4115,3.3919,3.3984,707200.0
2008-11-03 13:00:00,5.19,5.2,5.16,5.16,747200.0,3.3984,3.405,3.3788,3.3788,747200.0
2008-11-03 13:30:00,5.16,5.18,5.15,5.17,751200.0,3.3788,3.3919,3.3722,3.3853,751200.0
2008-11-03 14:00:00,5.17,5.19,5.13,5.18,1860800.0,3.3853,3.3984,3.3591,3.3919,1860800.0
2008-11-03 14:30:00,5.18,5.19,5.13,5.14,1692000.0,3.3919,3.3984,3.3591,3.3657,1692000.0
2008-11-03 15:00:00,5.14,5.18,5.1,5.16,2495200.0,3.3657,3.3919,3.3395,3.3788,2495200.0
2008-11-03 15:30:00,5.15,5.17,5.14,5.16,2334400.0,3.3722,3.3853,3.3657,3.3788,2334400.0
2008-11-04 09:30:00,5.18,5.24,5.08,5.1,942400.0,3.3919,3.4311,3.3264,3.3395,942400.0
2008-11-04 10:00:00,5.1,5.25,5.09,5.24,1122400.0,3.3395,3.4377,3.3329,3.4311,1122400.0
2008-11-04 10:30:00,5.24,5.28,5.22,5.25,979200.0,3.4311,3.4573,3.4181,3.4377,979200.0
2008-11-04 11:00:00,5.25,5.31,5.24,5.25,990400.0,3.4377,3.477,3.4311,3.4377,990400.0
2008-11-04 11:30:00,5.25,5.31,5.25,5.29,784800.0,3.4377,3.477,3.4377,3.4639,784800.0
2008-11-04 12:00:00,5.29,5.31,5.27,5.27,578400.0,3.4639,3.477,3.4508,3.4508,578400.0
2008-11-04 12:30:00,5.26,5.27,5.23,5.25,589600.0,3.4442,3.4508,3.4246,3.4377,589600.0
2008-11-04 13:00:00,5.25,5.26,5.21,5.25,464800.0,3.4377,3.4442,3.4115,3.4377,464800.0
2008-11-04 13:30:00,5.25,5.25,5.22,5.23,528000.0,3.4377,3.4377,3.4181,3.4246,528000.0
2008-11-04 14:00:00,5.22,5.22,5.16,5.2,755200.0,3.4181,3.4181,3.3788,3.405,755200.0
2008-11-04 14:30:00,5.2,5.22,5.14,5.17,827200.0,3.405,3.4181,3.3657,3.3853,827200.0
2008-11-04 15:00:00,5.16,5.18,5.13,5.16,1350400.0,3.3788,3.3919,3.3591,3.3788,1350400.0
2008-11-04 15:30:00,5.16,5.24,5.16,5.23,2717600.0,3.3788,3.4311,3.3788,3.4246,2717600.0
2008-11-05 09:30:00,4.97,5.0,4.73,4.91,4568800.0,3.2544,3.274,3.0972,3.2151,4568800.0
2008-11-05 10:00:00,4.9,4.96,4.86,4.87,2571200.0,3.2085,3.2478,3.1823,3.1889,2571200.0
2008-11-05 10:30:00,4.87,4.91,4.87,4.9,2075200.0,3.1889,3.2151,3.1889,3.2085,2075200.0
2008-11-05 11:00:00,4.89,4.93,4.88,4.9,994400.0,3.202,3.2282,3.1954,3.2085,994400.0
2008-11-05 11:30:00,4.9,4.9,4.85,4.87,1144000.0,3.2085,3.2085,3.1758,3.1889,1144000.0
2008-11-05 12:00:00,4.87,4.87,4.76,4.77,1470400.0,3.1889,3.1889,3.1168,3.1234,1470400.0
2008-11-05 12:30:00,4.77,4.78,4.68,4.71,1589600.0,3.1234,3.1299,3.0645,3.0841,1589600.0
2008-11-05 13:00:00,4.7,4.75,4.68,4.69,1504000.0,3.0776,3.1103,3.0645,3.071,1504000.0
2008-11-05 13:30:00,4.69,4.71,4.64,4.68,1509600.0,3.071,3.0841,3.0383,3.0645,1509600.0
2008-11-05 14:00:00,4.68,4.69,4.65,4.67,979200.0,3.0645,3.071,3.0448,3.0579,979200.0
2008-11-05 14:30:00,4.67,4.74,4.67,4.73,1903200.0,3.0579,3.1037,3.0579,3.0972,1903200.0
2008-11-05 15:00:00,4.73,4.75,4.67,4.68,2108000.0,3.0972,3.1103,3.0579,3.0645,2108000.0
2008-11-05 15:30:00,4.68,4.7,4.61,4.62,3874400.0,3.0645,3.0776,3.0186,3.0252,3874400.0
2008-11-06 09:30:00,4.61,4.73,4.58,4.67,1952800.0,3.0186,3.0972,2.999,3.0579,1952800.0
2008-11-06 10:00:00,4.66,4.71,4.59,4.6,1512800.0,3.0514,3.0841,3.0055,3.0121,1512800.0
2008-11-06 10:30:00,4.6,4.62,4.51,4.54,1200000.0,3.0121,3.0252,2.9531,2.9728,1200000.0
2008-11-06 11:00:00,4.54,4.54,4.42,4.44,2434400.0,2.9728,2.9728,2.8942,2.9073,2434400.0
2008-11-06 11:30:00,4.44,4.47,4.4,4.46,1546400.0,2.9073,2.927,2.8811,2.9204,1546400.0
2008-11-06 12:00:00,4.46,4.48,4.41,4.41,1013600.0,2.9204,2.9335,2.8877,2.8877,1013600.0
2008-11-06 12:30:00,4.41,4.43,4.39,4.4,832000.0,2.8877,2.9008,2.8746,2.8811,832000.0
2008-11-06 13:00:00,4.4,4.4,4.35,4.4,1208800.0,2.8811,2.8811,2.8484,2.8811,1208800.0
2008-11-06 13:30:00,4.4,4.42,4.36,4.41,1740000.0,2.8811,2.8942,2.8549,2.8877,1740000.0
2008-11-06 14:00:00,4.41,4.45,4.39,4.4,1215200.0,2.8877,2.9139,2.8746,2.8811,1215200.0
2008-11-06 14:30:00,4.4,4.48,4.4,4.44,1345600.0,2.8811,2.9335,2.8811,2.9073,1345600.0
2008-11-06 15:00:00,4.44,4.46,4.35,4.36,1615200.0,2.9073,2.9204,2.8484,2.8549,1615200.0
2008-11-06 15:30:00,4.36,4.41,4.33,4.36,3461600.0,2.8549,2.8877,2.8353,2.8549,3461600.0
2008-11-07 09:30:00,4.43,4.5,4.39,4.43,1111200.0,2.9008,2.9466,2.8746,2.9008,1111200.0
2008-11-07 10:00:00,4.43,4.56,4.43,4.52,990400.0,2.9008,2.9859,2.9008,2.9597,990400.0
2008-11-07 10:30:00,4.52,4.59,4.5,4.5,592800.0,2.9597,3.0055,2.9466,2.9466,592800.0
2008-11-07 11:00:00,4.5,4.51,4.41,4.43,872800.0,2.9466,2.9531,2.8877,2.9008,872800.0
2008-11-07 11:30:00,4.43,4.46,4.42,4.46,678400.0,2.9008,2.9204,2.8942,2.9204,678400.0
2008-11-07 12:00:00,4.46,4.49,4.43,4.45,391200.0,2.9204,2.94,2.9008,2.9139,391200.0
2008-11-07 12:30:00,4.45,4.48,4.43,4.47,324000.0,2.9139,2.9335,2.9008,2.927,324000.0
2008-11-07 13:00:00,4.46,4.5,4.46,4.48,1158400.0,2.9204,2.9466,2.9204,2.9335,1158400.0
2008-11-07 13:30:00,4.48,4.5,4.46,4.5,747200.0,2.9335,2.9466,2.9204,2.9466,747200.0
2008-11-07 14:00:00,4.5,4.53,4.49,4.51,703200.0,2.9466,2.9662,2.94,2.9531,703200.0
2008-11-07 14:30:00,4.51,4.57,4.47,4.47,1261600.0,2.9531,2.9924,2.927,2.927,1261600.0
2008-11-07 15:00:00,4.47,4.53,4.44,4.45,1288800.0,2.927,2.9662,2.9073,2.9139,1288800.0
2008-11-07 15:30:00,4.45,4.56,4.45,4.56,2806400.0,2.9139,2.9859,2.9139,2.9859,2806400.0
2008-11-10 09:30:00,4.75,4.75,4.57,4.58,1120800.0,3.1103,3.1103,2.9924,2.999,1120800.0
2008-11-10 10:00:00,4.58,4.6,4.53,4.59,1469600.0,2.999,3.0121,2.9662,3.0055,1469600.0
2008-11-10 10:30:00,4.59,4.6,4.54,4.54,475200.0,3.0055,3.0121,2.9728,2.9728,475200.0
2008-11-10 11:00:00,4.55,4.55,4.51,4.53,1047200.0,2.9793,2.9793,2.9531,2.9662,1047200.0
2008-11-10 11:30:00,4.54,4.55,4.47,4.48,341600.0,2.9728,2.9793,2.927,2.9335,341600.0
2008-11-10 12:00:00,4.48,4.5,4.45,4.45,464000.0,2.9335,2.9466,2.9139,2.9139,464000.0
2008-11-10 12:30:00,4.45,4.45,4.39,4.41,624800.0,2.9139,2.9139,2.8746,2.8877,624800.0
2008-11-10 13:00:00,4.41,4.48,4.4,4.48,827200.0,2.8877,2.9335,2.8811,2.9335,827200.0
2008-11-10 13:30:00,4.48,4.58,4.48,4.57,1302400.0,2.9335,2.999,2.9335,2.9924,1302400.0
2008-11-10 14:00:00,4.56,4.59,4.54,4.55,726400.0,2.9859,3.0055,2.9728,2.9793,726400.0
2008-11-10 14:30:00,4.55,4.56,4.48,4.51,556800.0,2.9793,2.9859,2.9335,2.9531,556800.0
2008-11-10 15:00:00,4.5,4.51,4.45,4.45,1469600.0,2.9466,2.9531,2.9139,2.9139,1469600.0
2008-11-10 15:30:00,4.45,4.52,4.45,4.51,2345600.0,2.9139,2.9597,2.9139,2.9531,2345600.0
2008-11-11 09:30:00,4.5,4.54,4.38,4.38,768000.0,2.9466,2.9728,2.868,2.868,768000.0
2008-11-11 10:00:00,4.38,4.41,4.34,4.39,1203200.0,2.868,2.8877,2.8418,2.8746,1203200.0
2008-11-11 10:30:00,4.38,4.4,4.29,4.3,1242400.0,2.868,2.8811,2.8091,2.8156,1242400.0
2008-11-11 11:00:00,4.3,4.32,4.26,4.29,1650400.0,2.8156,2.8287,2.7894,2.8091,1650400.0
2008-11-11 11:30:00,4.29,4.38,4.28,4.33,1520000.0,2.8091,2.868,2.8025,2.8353,1520000.0
2008-11-11 12:00:00,4.33,4.36,4.33,4.35,1005600.0,2.8353,2.8549,2.8353,2.8484,1005600.0
2008-11-11 12:30:00,4.35,4.37,4.35,4.37,1225600.0,2.8484,2.8615,2.8484,2.8615,1225600.0
2008-11-11 13:00:00,4.36,4.4,4.36,4.38,972000.0,2.8549,2.8811,2.8549,2.868,972000.0
2008-11-11 13:30:00,4.38,4.45,4.35,4.45,976800.0,2.868,2.9139,2.8484,2.9139,976800.0
2008-11-11 14:00:00,4.44,4.58,4.43,4.57,1629600.0,2.9073,2.999,2.9008,2.9924,1629600.0
2008-11-11 14:30:00,4.57,4.61,4.45,4.49,1475200.0,2.9924,3.0186,2.9139,2.94,1475200.0
2008-11-11 15:00:00,4.49,4.56,4.49,4.51,2037600.0,2.94,2.9859,2.94,2.9531,2037600.0
2008-11-11 15:30:00,4.51,4.54,4.44,4.5,4305600.0,2.9531,2.9728,2.9073,2.9466,4305600.0
2008-11-12 09:30:00,4.31,4.35,4.25,4.32,3108000.0,2.8222,2.8484,2.7829,2.8287,3108000.0
2008-11-12 10:00:00,4.32,4.38,4.3,4.3,4337600.0,2.8287,2.868,2.8156,2.8156,4337600.0
2008-11-12 10:30:00,4.3,4.31,4.26,4.28,2553600.0,2.8156,2.8222,2.7894,2.8025,2553600.0
2008-11-12 11:00:00,4.28,4.3,4.22,4.22,2908000.0,2.8025,2.8156,2.7633,2.7633,2908000.0
2008-11-12 11:30:00,4.22,4.25,4.18,4.24,2018400.0,2.7633,2.7829,2.7371,2.7763,2018400.0
2008-11-12 12:00:00,4.24,4.26,4.22,4.25,1132000.0,2.7763,2.7894,2.7633,2.7829,1132000.0
2008-11-12 12:30:00,4.25,4.29,4.24,4.29,709600.0,2.7829,2.8091,2.7763,2.8091,709600.0
2008-11-12 13:00:00,4.29,4.31,4.26,4.27,684000.0,2.8091,2.8222,2.7894,2.796,684000.0
2008-11-12 13:30:00,4.26,4.27,4.16,4.17,2868000.0,2.7894,2.796,2.724,2.7305,2868000.0
2008-11-12 14:00:00,4.17,4.17,4.13,4.15,1613600.0,2.7305,2.7305,2.7043,2.7174,1613600.0
2008-11-12 14:30:00,4.15,4.17,4.13,4.13,1227200.0,2.7174,2.7305,2.7043,2.7043,1227200.0
2008-11-12 15:00:00,4.13,4.14,4.11,4.14,3804800.0,2.7043,2.7109,2.6912,2.7109,3804800.0
2008-11-12 15:30:00,4.14,4.19,4.11,4.11,6251200.0,2.7109,2.7436,2.6912,2.6912,6251200.0
2008-11-13 09:30:00,4.15,4.18,4.05,4.08,3245600.0,2.7174,2.7371,2.6519,2.6716,3245600.0
2008-11-13 10:00:00,4.08,4.13,4.07,4.11,3979200.0,2.6716,2.7043,2.665,2.6912,3979200.0
2008-11-13 10:30:00,4.11,4.11,4.04,4.1,1776800.0,2.6912,2.6912,2.6454,2.6847,1776800.0
2008-11-13 11:00:00,4.1,4.12,4.05,4.11,1439200.0,2.6847,2.6978,2.6519,2.6912,1439200.0
2008-11-13 11:30:00,4.11,4.13,4.08,4.1,1756800.0,2.6912,2.7043,2.6716,2.6847,1756800.0
2008-11-13 12:00:00,4.1,4.13,4.08,4.08,2516000.0,2.6847,2.7043,2.6716,2.6716,2516000.0
2008-11-13 12:30:00,4.08,4.12,3.95,3.95,2139200.0,2.6716,2.6978,2.5865,2.5865,2139200.0
2008-11-13 13:00:00,3.95,4.11,3.94,4.11,1659200.0,2.5865,2.6912,2.5799,2.6912,1659200.0
2008-11-13 13:30:00,4.11,4.26,4.1,4.17,2626400.0,2.6912,2.7894,2.6847,2.7305,2626400.0
2008-11-13 14:00:00,4.17,4.34,4.17,4.33,1633600.0,2.7305,2.8418,2.7305,2.8353,1633600.0
2008-11-13 14:30:00,4.33,4.42,4.28,4.35,2616800.0,2.8353,2.8942,2.8025,2.8484,2616800.0
2008-11-13 15:00:00,4.35,4.41,4.25,4.41,1760000.0,2.8484,2.8877,2.7829,2.8877,1760000.0
2008-11-13 15:30:00,4.41,4.57,4.4,4.56,3855200.0,2.8877,2.9924,2.8811,2.9859,3855200.0
2008-11-14 09:30:00,4.48,4.55,4.46,4.53,1180000.0,2.9335,2.9793,2.9204,2.9662,1180000.0
2008-11-14 10:00:00,4.53,4.54,4.41,4.44,1653600.0,2.9662,2.9728,2.8877,2.9073,1653600.0
2008-11-14 10:30:00,4.43,4.43,4.34,4.38,1820800.0,2.9008,2.9008,2.8418,2.868,1820800.0
2008-11-14 11:00:00,4.37,4.38,4.31,4.32,1428800.0,2.8615,2.868,2.8222,2.8287,1428800.0
2008-11-14 11:30:00,4.32,4.34,4.27,4.31,1036800.0,2.8287,2.8418,2.796,2.8222,1036800.0
2008-11-14 12:00:00,4.3,4.31,4.24,4.28,1145600.0,2.8156,2.8222,2.7763,2.8025,1145600.0
2008-11-14 12:30:00,4.28,4.36,4.27,4.34,1007200.0,2.8025,2.8549,2.796,2.8418,1007200.0
2008-11-14 13:00:00,4.34,4.34,4.26,4.34,521600.0,2.8418,2.8418,2.7894,2.8418,521600.0
2008-11-14 13:30:00,4.34,4.37,4.29,4.3,916000.0,2.8418,2.8615,2.8091,2.8156,916000.0
2008-11-14 14:00:00,4.3,4.4,4.29,4.33,1712800.0,2.8156,2.8811,2.8091,2.8353,1712800.0
2008-11-14 14:30:00,4.33,4.41,4.29,4.4,2712800.0,2.8353,2.8877,2.8091,2.8811,2712800.0
2008-11-14 15:00:00,4.4,4.43,4.3,4.31,2132800.0,2.8811,2.9008,2.8156,2.8222,2132800.0
2008-11-14 15:30:00,4.31,4.32,4.16,4.16,3540000.0,2.8222,2.8287,2.724,2.724,3540000.0
2008-11-17 09:30:00,4.14,4.24,4.11,4.17,1360000.0,2.7109,2.7763,2.6912,2.7305,1360000.0
2008-11-17 10:00:00,4.17,4.19,4.08,4.15,1199200.0,2.7305,2.7436,2.6716,2.7174,1199200.0
2008-11-17 10:30:00,4.15,4.21,4.13,4.16,772800.0,2.7174,2.7567,2.7043,2.724,772800.0
2008-11-17 11:00:00,4.16,4.21,4.15,4.2,563200.0,2.724,2.7567,2.7174,2.7502,563200.0
2008-11-17 11:30:00,4.19,4.3,4.18,4.29,983200.0,2.7436,2.8156,2.7371,2.8091,983200.0
2008-11-17 12:00:00,4.28,4.34,4.26,4.34,660000.0,2.8025,2.8418,2.7894,2.8418,660000.0
2008-11-17 12:30:00,4.34,4.35,4.28,4.3,617600.0,2.8418,2.8484,2.8025,2.8156,617600.0
2008-11-17 13:00:00,4.29,4.29,4.23,4.26,343200.0,2.8091,2.8091,2.7698,2.7894,343200.0
2008-11-17 13:30:00,4.26,4.26,4.2,4.25,301600.0,2.7894,2.7894,2.7502,2.7829,301600.0
2008-11-17 14:00:00,4.23,4.25,4.18,4.18,722400.0,2.7698,2.7829,2.7371,2.7371,722400.0
2008-11-17 14:30:00,4.19,4.24,4.16,4.19,811200.0,2.7436,2.7763,2.724,2.7436,811200.0
2008-11-17 15:00:00,4.19,4.25,4.17,4.23,1145600.0,2.7436,2.7829,2.7305,2.7698,1145600.0
2008-11-17 15:30:00,4.23,4.25,4.12,4.12,2786400.0,2.7698,2.7829,2.6978,2.6978,2786400.0
2008-11-18 09:30:00,4.12,4.17,4.07,4.08,1089600.0,2.6978,2.7305,2.665,2.6716,1089600.0
2008-11-18 10:00:00,4.08,4.23,4.02,4.23,1798400.0,2.6716,2.7698,2.6323,2.7698,1798400.0
2008-11-18 10:30:00,4.23,4.23,4.13,4.2,1786400.0,2.7698,2.7698,2.7043,2.7502,1786400.0
2008-11-18 11:00:00,4.2,4.2,4.14,4.19,896000.0,2.7502,2.7502,2.7109,2.7436,896000.0
2008-11-18 11:30:00,4.19,4.29,4.18,4.27,955200.0,2.7436,2.8091,2.7371,2.796,955200.0
2008-11-18 12:00:00,4.27,4.27,4.19,4.21,657600.0,2.796,2.796,2.7436,2.7567,657600.0
2008-11-18 12:30:00,4.21,4.21,4.18,4.19,1540000.0,2.7567,2.7567,2.7371,2.7436,1540000.0
2008-11-18 13:00:00,4.19,4.19,4.13,4.16,1728000.0,2.7436,2.7436,2.7043,2.724,1728000.0
2008-11-18 13:30:00,4.16,4.16,4.05,4.11,1764800.0,2.724,2.724,2.6519,2.6912,1764800.0
2008-11-18 14:00:00,4.11,4.18,4.08,4.17,1984800.0,2.6912,2.7371,2.6716,2.7305,1984800.0
2008-11-18 14:30:00,4.17,4.18,4.1,4.13,1809600.0,2.7305,2.7371,2.6847,2.7043,1809600.0
2008-11-18 15:00:00,4.13,4.23,4.12,4.19,2006400.0,2.7043,2.7698,2.6978,2.7436,2006400.0
2008-11-18 15:30:00,4.19,4.3,4.15,4.28,4074400.0,2.7436,2.8156,2.7174,2.8025,4074400.0
2008-11-19 09:30:00,4.27,4.29,4.2,4.23,1206400.0,2.796,2.8091,2.7502,2.7698,1206400.0
2008-11-19 10:00:00,4.23,4.31,4.2,4.27,1120000.0,2.7698,2.8222,2.7502,2.796,1120000.0
2008-11-19 10:30:00,4.27,4.27,4.15,4.16,930400.0,2.796,2.796,2.7174,2.724,930400.0
2008-11-19 11:00:00,4.16,4.21,4.13,4.14,819200.0,2.724,2.7567,2.7043,2.7109,819200.0
2008-11-19 11:30:00,4.13,4.16,4.1,4.14,928000.0,2.7043,2.724,2.6847,2.7109,928000.0
2008-11-19 12:00:00,4.13,4.15,4.11,4.12,497600.0,2.7043,2.7174,2.6912,2.6978,497600.0
2008-11-19 12:30:00,4.12,4.17,4.11,4.14,617600.0,2.6978,2.7305,2.6912,2.7109,617600.0
2008-11-19 13:00:00,4.14,4.18,4.13,4.16,937600.0,2.7109,2.7371,2.7043,2.724,937600.0
2008-11-19 13:30:00,4.16,4.19,4.12,4.18,848000.0,2.724,2.7436,2.6978,2.7371,848000.0
2008-11-19 14:00:00,4.18,4.18,4.11,4.12,1224800.0,2.7371,2.7371,2.6912,2.6978,1224800.0
2008-11-19 14:30:00,4.12,4.19,4.1,4.17,1197600.0,2.6978,2.7436,2.6847,2.7305,1197600.0
2008-11-19 15:00:00,4.17,4.19,4.12,4.14,1383200.0,2.7305,2.7436,2.6978,2.7109,1383200.0
2008-11-19 15:30:00,4.14,4.15,4.05,4.06,4101600.0,2.7109,2.7174,2.6519,2.6585,4101600.0
2008-11-20 09:30:00,4.03,4.13,4.0,4.11,1524800.0,2.6388,2.7043,2.6192,2.6912,1524800.0
2008-11-20 10:00:00,4.11,4.21,4.09,4.21,2196000.0,2.6912,2.7567,2.6781,2.7567,2196000.0
2008-11-20 10:30:00,4.21,4.26,4.13,4.25,1663200.0,2.7567,2.7894,2.7043,2.7829,1663200.0
2008-11-20 11:00:00,4.25,4.27,4.18,4.21,1819200.0,2.7829,2.796,2.7371,2.7567,1819200.0
2008-11-20 11:30:00,4.21,4.22,4.18,4.18,800000.0,2.7567,2.7633,2.7371,2.7371,800000.0
2008-11-20 12:00:00,4.18,4.25,4.11,4.25,1245600.0,2.7371,2.7829,2.6912,2.7829,1245600.0
2008-11-20 12:30:00,4.25,4.33,4.24,4.26,1268800.0,2.7829,2.8353,2.7763,2.7894,1268800.0
2008-11-20 13:00:00,4.26,4.3,4.21,4.23,944000.0,2.7894,2.8156,2.7567,2.7698,944000.0
2008-11-20 13:30:00,4.23,4.31,4.21,4.31,1220000.0,2.7698,2.8222,2.7567,2.8222,1220000.0
2008-11-20 14:00:00,4.3,4.32,4.15,4.16,1452800.0,2.8156,2.8287,2.7174,2.724,1452800.0
2008-11-20 14:30:00,4.16,4.19,4.11,4.13,1373600.0,2.724,2.7436,2.6912,2.7043,1373600.0
2008-11-20 15:00:00,4.12,4.16,4.08,4.13,2506400.0,2.6978,2.724,2.6716,2.7043,2506400.0
2008-11-20 15:30:00,4.12,4.16,4.03,4.04,5252800.0,2.6978,2.724,2.6388,2.6454,5252800.0
2008-11-21 09:30:00,4.08,4.19,4.01,4.09,2712800.0,2.6716,2.7436,2.6257,2.6781,2712800.0
2008-11-21 10:00:00,4.09,4.16,4.06,4.11,1279200.0,2.6781,2.724,2.6585,2.6912,1279200.0
2008-11-21 10:30:00,4.11,4.16,4.09,4.11,1120800.0,2.6912,2.724,2.6781,2.6912,1120800.0
2008-11-21 11:00:00,4.12,4.18,4.05,4.15,1433600.0,2.6978,2.7371,2.6519,2.7174,1433600.0
2008-11-21 11:30:00,4.15,4.25,4.15,4.17,963200.0,2.7174,2.7829,2.7174,2.7305,963200.0
2008-11-21 12:00:00,4.17,4.22,4.14,4.2,812800.0,2.7305,2.7633,2.7109,2.7502,812800.0
2008-11-21 12:30:00,4.21,4.26,4.18,4.18,832800.0,2.7567,2.7894,2.7371,2.7371,832800.0
2008-11-21 13:00:00,4.18,4.2,4.13,4.14,750400.0,2.7371,2.7502,2.7043,2.7109,750400.0
2008-11-21 13:30:00,4.14,4.18,4.12,4.13,1163200.0,2.7109,2.7371,2.6978,2.7043,1163200.0
2008-11-21 14:00:00,4.13,4.22,4.12,4.17,1228000.0,2.7043,2.7633,2.6978,2.7305,1228000.0
2008-11-21 14:30:00,4.16,4.2,4.13,4.15,1337600.0,2.724,2.7502,2.7043,2.7174,1337600.0
2008-11-21 15:00:00,4.15,4.34,4.15,4.31,1936000.0,2.7174,2.8418,2.7174,2.8222,1936000.0
2008-11-21 15:30:00,4.31,4.45,4.29,4.45,4484800.0,2.8222,2.9139,2.8091,2.9139,4484800.0
2008-11-24 09:30:00,4.54,4.63,4.48,4.54,1371200.0,2.9728,3.0317,2.9335,2.9728,1371200.0
2008-11-24 10:00:00,4.54,4.68,4.54,4.64,1864000.0,2.9728,3.0645,2.9728,3.0383,1864000.0
2008-11-24 10:30:00,4.64,4.67,4.6,4.67,1634400.0,3.0383,3.0579,3.0121,3.0579,1634400.0
2008-11-24 11:00:00,4.67,4.68,4.62,4.66,860800.0,3.0579,3.0645,3.0252,3.0514,860800.0
2008-11-24 11:30:00,4.65,4.72,4.64,4.71,864800.0,3.0448,3.0907,3.0383,3.0841,864800.0
2008-11-24 12:00:00,4.71,4.73,4.6,4.6,1162400.0,3.0841,3.0972,3.0121,3.0121,1162400.0
2008-11-24 12:30:00,4.6,4.7,4.59,4.66,1060000.0,3.0121,3.0776,3.0055,3.0514,1060000.0
2008-11-24 13:00:00,4.66,4.7,4.65,4.66,802400.0,3.0514,3.0776,3.0448,3.0514,802400.0
2008-11-24 13:30:00,4.67,4.69,4.63,4.68,1113600.0,3.0579,3.071,3.0317,3.0645,1113600.0
2008-11-24 14:00:00,4.68,4.69,4.62,4.67,1241600.0,3.0645,3.071,3.0252,3.0579,1241600.0
2008-11-24 14:30:00,4.67,4.69,4.6,4.63,1349600.0,3.0579,3.071,3.0121,3.0317,1349600.0
2008-11-24 15:00:00,4.63,4.69,4.62,4.68,2106400.0,3.0317,3.071,3.0252,3.0645,2106400.0
2008-11-24 15:30:00,4.68,4.72,4.63,4.67,4123200.0,3.0645,3.0907,3.0317,3.0579,4123200.0
2008-11-25 09:30:00,4.75,4.8,4.68,4.77,2222400.0,3.1103,3.143,3.0645,3.1234,2222400.0
2008-11-25 10:00:00,4.77,4.79,4.67,4.68,1480000.0,3.1234,3.1365,3.0579,3.0645,1480000.0
2008-11-25 10:30:00,4.68,4.7,4.58,4.61,909600.0,3.0645,3.0776,2.999,3.0186,909600.0
2008-11-25 11:00:00,4.61,4.68,4.54,4.68,1101600.0,3.0186,3.0645,2.9728,3.0645,1101600.0
2008-11-25 11:30:00,4.67,4.77,4.67,4.75,1127200.0,3.0579,3.1234,3.0579,3.1103,1127200.0
2008-11-25 12:00:00,4.74,4.76,4.66,4.68,783200.0,3.1037,3.1168,3.0514,3.0645,783200.0
2008-11-25 12:30:00,4.69,4.74,4.63,4.66,564800.0,3.071,3.1037,3.0317,3.0514,564800.0
2008-11-25 13:00:00,4.67,4.7,4.63,4.67,544000.0,3.0579,3.0776,3.0317,3.0579,544000.0
2008-11-25 13:30:00,4.67,4.74,4.67,4.71,928000.0,3.0579,3.1037,3.0579,3.0841,928000.0
2008-11-25 14:00:00,4.71,4.74,4.61,4.63,827200.0,3.0841,3.1037,3.0186,3.0317,827200.0
2008-11-25 14:30:00,4.62,4.68,4.59,4.66,1170400.0,3.0252,3.0645,3.0055,3.0514,1170400.0
2008-11-25 15:00:00,4.66,4.69,4.63,4.66,1688800.0,3.0514,3.071,3.0317,3.0514,1688800.0
2008-11-25 15:30:00,4.65,4.74,4.65,4.66,3105600.0,3.0448,3.1037,3.0448,3.0514,3105600.0
2008-11-26 09:30:00,4.59,4.68,4.57,4.64,1058400.0,3.0055,3.0645,2.9924,3.0383,1058400.0
2008-11-26 10:00:00,4.65,4.7,4.61,4.68,1625600.0,3.0448,3.0776,3.0186,3.0645,1625600.0
2008-11-26 10:30:00,4.68,4.77,4.66,4.73,1176800.0,3.0645,3.1234,3.0514,3.0972,1176800.0
2008-11-26 11:00:00,4.73,4.76,4.71,4.74,688000.0,3.0972,3.1168,3.0841,3.1037,688000.0
2008-11-26 11:30:00,4.74,4.81,4.72,4.79,1310400.0,3.1037,3.1496,3.0907,3.1365,1310400.0
2008-11-26 12:00:00,4.79,4.79,4.72,4.75,1324800.0,3.1365,3.1365,3.0907,3.1103,1324800.0
2008-11-26 12:30:00,4.75,4.78,4.73,4.77,1304800.0,3.1103,3.1299,3.0972,3.1234,1304800.0
2008-11-26 13:00:00,4.77,4.81,4.76,4.8,930400.0,3.1234,3.1496,3.1168,3.143,930400.0
2008-11-26 13:30:00,4.8,4.8,4.74,4.76,808000.0,3.143,3.143,3.1037,3.1168,808000.0
2008-11-26 14:00:00,4.75,4.76,4.71,4.76,811200.0,3.1103,3.1168,3.0841,3.1168,811200.0
2008-11-26 14:30:00,4.76,4.86,4.76,4.85,1180000.0,3.1168,3.1823,3.1168,3.1758,1180000.0
2008-11-26 15:00:00,4.85,4.85,4.78,4.79,2407200.0,3.1758,3.1758,3.1299,3.1365,2407200.0
2008-11-26 15:30:00,4.79,4.82,4.74,4.79,3328800.0,3.1365,3.1561,3.1037,3.1365,3328800.0
2008-11-28 09:30:00,4.75,4.82,4.68,4.69,1092800.0,3.1103,3.1561,3.0645,3.071,1092800.0
2008-11-28 10:00:00,4.69,4.81,4.69,4.78,392000.0,3.071,3.1496,3.071,3.1299,392000.0
2008-11-28 10:30:00,4.78,4.81,4.75,4.8,279200.0,3.1299,3.1496,3.1103,3.143,279200.0
2008-11-28 11:00:00,4.8,4.83,4.79,4.81,543200.0,3.143,3.1627,3.1365,3.1496,543200.0
2008-11-28 11:30:00,4.82,4.82,4.77,4.81,271200.0,3.1561,3.1561,3.1234,3.1496,271200.0
2008-11-28 12:00:00,4.81,4.82,4.77,4.78,357600.0,3.1496,3.1561,3.1234,3.1299,357600.0
2008-11-28 12:30:00,4.79,4.83,4.76,4.82,1022400.0,3.1365,3.1627,3.1168,3.1561,1022400.0
2008-12-01 09:30:00,4.64,4.69,4.52,4.56,1499200.0,3.0383,3.071,2.9597,2.9859,1499200.0
2008-12-01 10:00:00,4.56,4.6,4.52,4.52,864800.0,2.9859,3.0121,2.9597,2.9597,864800.0
2008-12-01 10:30:00,4.52,4.54,4.5,4.5,804000.0,2.9597,2.9728,2.9466,2.9466,804000.0
2008-12-01 11:00:00,4.5,4.52,4.46,4.48,696000.0,2.9466,2.9597,2.9204,2.9335,696000.0
2008-12-01 11:30:00,4.48,4.53,4.48,4.51,508800.0,2.9335,2.9662,2.9335,2.9531,508800.0
2008-12-01 12:00:00,4.51,4.53,4.46,4.47,1391200.0,2.9531,2.9662,2.9204,2.927,1391200.0
2008-12-01 12:30:00,4.48,4.49,4.43,4.47,1016800.0,2.9335,2.94,2.9008,2.927,1016800.0
2008-12-01 13:00:00,4.47,4.5,4.47,4.48,596000.0,2.927,2.9466,2.927,2.9335,596000.0
2008-12-01 13:30:00,4.48,4.5,4.42,4.46,920000.0,2.9335,2.9466,2.8942,2.9204,920000.0
2008-12-01 14:00:00,4.46,4.47,4.39,4.41,924800.0,2.9204,2.927,2.8746,2.8877,924800.0
2008-12-01 14:30:00,4.4,4.42,4.35,4.35,2039200.0,2.8811,2.8942,2.8484,2.8484,2039200.0
2008-12-01 15:00:00,4.35,4.39,4.29,4.29,2100800.0,2.8484,2.8746,2.8091,2.8091,2100800.0
2008-12-01 15:30:00,4.29,4.31,4.23,4.23,3194400.0,2.8091,2.8222,2.7698,2.7698,3194400.0
2008-12-02 09:30:00,4.3,4.42,4.16,4.18,2068800.0,2.8156,2.8942,2.724,2.7371,2068800.0
2008-12-02 10:00:00,4.19,4.22,4.13,4.16,3735200.0,2.7436,2.7633,2.7043,2.724,3735200.0
2008-12-02 10:30:00,4.16,4.18,4.13,4.16,1780800.0,2.724,2.7371,2.7043,2.724,1780800.0
2008-12-02 11:00:00,4.16,4.18,4.07,4.08,2006400.0,2.724,2.7371,2.665,2.6716,2006400.0
2008-12-02 11:30:00,4.08,4.1,4.06,4.09,2594400.0,2.6716,2.6847,2.6585,2.6781,2594400.0
2008-12-02 12:00:00,4.09,4.16,4.09,4.15,2224000.0,2.6781,2.724,2.6781,2.7174,2224000.0
2008-12-02 12:30:00,4.15,4.16,4.11,4.14,1394400.0,2.7174,2.724,2.6912,2.7109,1394400.0
2008-12-02 13:00:00,4.14,4.16,4.12,4.13,1511200.0,2.7109,2.724,2.6978,2.7043,1511200.0
2008-12-02 13:30:00,4.13,4.14,4.08,4.09,1218400.0,2.7043,2.7109,2.6716,2.6781,1218400.0
2008-12-02 14:00:00,4.09,4.1,4.0,4.01,1596000.0,2.6781,2.6847,2.6192,2.6257,1596000.0
2008-12-02 14:30:00,4.01,4.1,4.0,4.09,2299200.0,2.6257,2.6847,2.6192,2.6781,2299200.0
2008-12-02 15:00:00,4.09,4.15,4.04,4.13,1810400.0,2.6781,2.7174,2.6454,2.7043,1810400.0
2008-12-02 15:30:00,4.13,4.23,4.11,4.21,2211200.0,2.7043,2.7698,2.6912,2.7567,2211200.0
2008-12-03 09:30:00,3.97,3.97,3.76,3.85,6285600.0,2.6206,2.6206,2.4819,2.5413,6285600.0
2008-12-03 10:00:00,3.85,3.98,3.83,3.98,4050400.0,2.5413,2.6272,2.5281,2.6272,4050400.0
2008-12-03 10:30:00,3.98,4.19,3.98,4.18,4098400.0,2.6272,2.7658,2.6272,2.7592,4098400.0
2008-12-03 11:00:00,4.18,4.2,4.13,4.14,2602400.0,2.7592,2.7724,2.7262,2.7328,2602400.0
2008-12-03 11:30:00,4.13,4.17,4.1,4.16,1928000.0,2.7262,2.7526,2.7064,2.746,1928000.0
2008-12-03 12:00:00,4.16,4.16,4.01,4.07,2060800.0,2.746,2.746,2.647,2.6866,2060800.0
2008-12-03 12:30:00,4.07,4.14,4.06,4.08,1573600.0,2.6866,2.7328,2.68,2.6932,1573600.0
2008-12-03 13:00:00,4.08,4.1,4.0,4.0,2837600.0,2.6932,2.7064,2.6404,2.6404,2837600.0
2008-12-03 13:30:00,4.0,4.02,3.98,4.01,2103200.0,2.6404,2.6536,2.6272,2.647,2103200.0
2008-12-03 14:00:00,4.01,4.09,3.97,4.05,2704000.0,2.647,2.6998,2.6206,2.6734,2704000.0
2008-12-03 14:30:00,4.06,4.14,4.06,4.08,1768000.0,2.68,2.7328,2.68,2.6932,1768000.0
2008-12-03 15:00:00,4.08,4.11,4.03,4.1,1990400.0,2.6932,2.713,2.6602,2.7064,1990400.0
2008-12-03 15:30:00,4.1,4.2,4.09,4.17,5676800.0,2.7064,2.7724,2.6998,2.7526,5676800.0
2008-12-04 09:30:00,4.1,4.21,4.04,4.19,1642400.0,2.7064,2.779,2.6668,2.7658,1642400.0
2008-12-04 10:00:00,4.18,4.23,4.15,4.17,768800.0,2.7592,2.7922,2.7394,2.7526,768800.0
2008-12-04 10:30:00,4.17,4.23,4.17,4.23,1115200.0,2.7526,2.7922,2.7526,2.7922,1115200.0
2008-12-04 11:00:00,4.23,4.25,4.14,4.14,1634400.0,2.7922,2.8054,2.7328,2.7328,1634400.0
2008-12-04 11:30:00,4.14,4.15,4.07,4.15,1146400.0,2.7328,2.7394,2.6866,2.7394,1146400.0
2008-12-04 12:00:00,4.15,4.18,4.14,4.15,1432000.0,2.7394,2.7592,2.7328,2.7394,1432000.0
2008-12-04 12:30:00,4.15,4.22,4.15,4.21,676800.0,2.7394,2.7856,2.7394,2.779,676800.0
2008-12-04 13:00:00,4.21,4.21,4.17,4.17,605600.0,2.779,2.779,2.7526,2.7526,605600.0
2008-12-04 13:30:00,4.18,4.21,4.17,4.19,690400.0,2.7592,2.779,2.7526,2.7658,690400.0
2008-12-04 14:00:00,4.19,4.21,4.18,4.19,991200.0,2.7658,2.779,2.7592,2.7658,991200.0
2008-12-04 14:30:00,4.19,4.22,4.16,4.18,920000.0,2.7658,2.7856,2.746,2.7592,920000.0
2008-12-04 15:00:00,4.18,4.19,4.05,4.06,1807200.0,2.7592,2.7658,2.6734,2.68,1807200.0
2008-12-04 15:30:00,4.06,4.14,4.03,4.1,3298400.0,2.68,2.7328,2.6602,2.7064,3298400.0
2008-12-05 09:30:00,4.06,4.19,4.06,4.08,1333600.0,2.68,2.7658,2.68,2.6932,1333600.0
2008-12-05 10:00:00,4.07,4.08,4.01,4.06,588800.0,2.6866,2.6932,2.647,2.68,588800.0
2008-12-05 10:30:00,4.05,4.14,4.05,4.12,772800.0,2.6734,2.7328,2.6734,2.7196,772800.0
2008-12-05 11:00:00,4.12,4.13,4.05,4.06,441600.0,2.7196,2.7262,2.6734,2.68,441600.0
2008-12-05 11:30:00,4.06,4.16,4.05,4.13,608800.0,2.68,2.746,2.6734,2.7262,608800.0
2008-12-05 12:00:00,4.14,4.18,4.12,4.18,485600.0,2.7328,2.7592,2.7196,2.7592,485600.0
2008-12-05 12:30:00,4.17,4.17,4.11,4.14,472800.0,2.7526,2.7526,2.713,2.7328,472800.0
2008-12-05 13:00:00,4.14,4.21,4.14,4.18,589600.0,2.7328,2.779,2.7328,2.7592,589600.0
2008-12-05 13:30:00,4.18,4.31,4.18,4.26,966400.0,2.7592,2.845,2.7592,2.812,966400.0
2008-12-05 14:00:00,4.26,4.29,4.21,4.23,705600.0,2.812,2.8318,2.779,2.7922,705600.0
2008-12-05 14:30:00,4.24,4.41,4.23,4.36,1744000.0,2.7988,2.911,2.7922,2.878,1744000.0
2008-12-05 15:00:00,4.36,4.42,4.32,4.4,1632000.0,2.878,2.9176,2.8516,2.9044,1632000.0
2008-12-05 15:30:00,4.41,4.47,4.39,4.43,3119200.0,2.911,2.9506,2.8978,2.9242,3119200.0
2008-12-08 09:30:00,4.45,4.62,4.45,4.56,1706400.0,2.9374,3.0496,2.9374,3.01,1706400.0
2008-12-08 10:00:00,4.56,4.6,4.54,4.57,1680000.0,3.01,3.0364,2.9968,3.0166,1680000.0
2008-12-08 10:30:00,4.57,4.59,4.54,4.54,1310400.0,3.0166,3.0298,2.9968,2.9968,1310400.0
2008-12-08 11:00:00,4.54,4.59,4.54,4.55,637600.0,2.9968,3.0298,2.9968,3.0034,637600.0
2008-12-08 11:30:00,4.55,4.59,4.5,4.51,1011200.0,3.0034,3.0298,2.9704,2.977,1011200.0
2008-12-08 12:00:00,4.51,4.57,4.48,4.55,857600.0,2.977,3.0166,2.9572,3.0034,857600.0
2008-12-08 12:30:00,4.55,4.56,4.48,4.51,668000.0,3.0034,3.01,2.9572,2.977,668000.0
2008-12-08 13:00:00,4.51,4.52,4.49,4.5,548000.0,2.977,2.9836,2.9638,2.9704,548000.0
2008-12-08 13:30:00,4.5,4.53,4.48,4.48,960800.0,2.9704,2.9902,2.9572,2.9572,960800.0
2008-12-08 14:00:00,4.49,4.57,4.48,4.55,364000.0,2.9638,3.0166,2.9572,3.0034,364000.0
2008-12-08 14:30:00,4.56,4.61,4.54,4.6,735200.0,3.01,3.043,2.9968,3.0364,735200.0
2008-12-08 15:00:00,4.6,4.64,4.58,4.6,949600.0,3.0364,3.0628,3.0232,3.0364,949600.0
2008-12-08 15:30:00,4.6,4.6,4.47,4.54,2539200.0,3.0364,3.0364,2.9506,2.9968,2539200.0
2008-12-09 09:30:00,4.56,4.56,4.36,4.49,1210400.0,3.01,3.01,2.878,2.9638,1210400.0
2008-12-09 10:00:00,4.49,4.54,4.48,4.51,1571200.0,2.9638,2.9968,2.9572,2.977,1571200.0
2008-12-09 10:30:00,4.51,4.52,4.49,4.5,1680000.0,2.977,2.9836,2.9638,2.9704,1680000.0
2008-12-09 11:00:00,4.49,4.52,4.45,4.46,680000.0,2.9638,2.9836,2.9374,2.944,680000.0
2008-12-09 11:30:00,4.47,4.5,4.45,4.47,1300000.0,2.9506,2.9704,2.9374,2.9506,1300000.0
2008-12-09 12:00:00,4.47,4.52,4.47,4.5,754400.0,2.9506,2.9836,2.9506,2.9704,754400.0
2008-12-09 12:30:00,4.51,4.52,4.47,4.48,628800.0,2.977,2.9836,2.9506,2.9572,628800.0
2008-12-09 13:00:00,4.48,4.51,4.47,4.49,780800.0,2.9572,2.977,2.9506,2.9638,780800.0
2008-12-09 13:30:00,4.49,4.51,4.48,4.5,979200.0,2.9638,2.977,2.9572,2.9704,979200.0
2008-12-09 14:00:00,4.5,4.5,4.45,4.46,2475200.0,2.9704,2.9704,2.9374,2.944,2475200.0
2008-12-09 14:30:00,4.46,4.52,4.45,4.51,1274400.0,2.944,2.9836,2.9374,2.977,1274400.0
2008-12-09 15:00:00,4.51,4.53,4.46,4.46,1463200.0,2.977,2.9902,2.944,2.944,1463200.0
2008-12-09 15:30:00,4.46,4.49,4.44,4.47,2600800.0,2.944,2.9638,2.9308,2.9506,2600800.0
2008-12-10 09:30:00,4.53,4.59,4.39,4.42,1238400.0,2.9902,3.0298,2.8978,2.9176,1238400.0
2008-12-10 10:00:00,4.42,4.45,4.41,4.44,1903200.0,2.9176,2.9374,2.911,2.9308,1903200.0
2008-12-10 10:30:00,4.44,4.44,4.38,4.39,1415200.0,2.9308,2.9308,2.8912,2.8978,1415200.0
2008-12-10 11:00:00,4.39,4.44,4.37,4.43,986400.0,2.8978,2.9308,2.8846,2.9242,986400.0
2008-12-10 11:30:00,4.43,4.44,4.41,4.43,2034400.0,2.9242,2.9308,2.911,2.9242,2034400.0
2008-12-10 12:00:00,4.43,4.48,4.42,4.44,1363200.0,2.9242,2.9572,2.9176,2.9308,1363200.0
2008-12-10 12:30:00,4.44,4.44,4.43,4.43,275200.0,2.9308,2.9308,2.9242,2.9242,275200.0
2008-12-10 13:00:00,4.43,4.44,4.39,4.4,604000.0,2.9242,2.9308,2.8978,2.9044,604000.0
2008-12-10 13:30:00,4.39,4.41,4.35,4.37,423200.0,2.8978,2.911,2.8714,2.8846,423200.0
2008-12-10 14:00:00,4.37,4.37,4.3,4.32,848800.0,2.8846,2.8846,2.8384,2.8516,848800.0
2008-12-10 14:30:00,4.32,4.36,4.28,4.34,1334400.0,2.8516,2.878,2.8252,2.8648,1334400.0
2008-12-10 15:00:00,4.34,4.35,4.3,4.35,3502400.0,2.8648,2.8714,2.8384,2.8714,3502400.0
2008-12-10 15:30:00,4.35,4.36,4.31,4.33,3023200.0,2.8714,2.878,2.845,2.8582,3023200.0
2008-12-11 09:30:00,4.29,4.29,4.18,4.19,1721600.0,2.8318,2.8318,2.7592,2.7658,1721600.0
2008-12-11 10:00:00,4.19,4.2,4.16,4.18,1820000.0,2.7658,2.7724,2.746,2.7592,1820000.0
2008-12-11 10:30:00,4.18,4.19,4.15,4.16,1324000.0,2.7592,2.7658,2.7394,2.746,1324000.0
2008-12-11 11:00:00,4.16,4.17,4.08,4.09,1374400.0,2.746,2.7526,2.6932,2.6998,1374400.0
2008-12-11 11:30:00,4.08,4.1,4.04,4.07,1406400.0,2.6932,2.7064,2.6668,2.6866,1406400.0
2008-12-11 12:00:00,4.07,4.09,4.03,4.03,1240000.0,2.6866,2.6998,2.6602,2.6602,1240000.0
2008-12-11 12:30:00,4.03,4.05,4.02,4.03,1323200.0,2.6602,2.6734,2.6536,2.6602,1323200.0
2008-12-11 13:00:00,4.03,4.03,3.98,4.0,954400.0,2.6602,2.6602,2.6272,2.6404,954400.0
2008-12-11 13:30:00,4.01,4.02,3.99,4.01,1338400.0,2.647,2.6536,2.6338,2.647,1338400.0
2008-12-11 14:00:00,4.0,4.02,3.98,4.0,905600.0,2.6404,2.6536,2.6272,2.6404,905600.0
2008-12-11 14:30:00,4.0,4.02,3.94,3.94,1460000.0,2.6404,2.6536,2.6008,2.6008,1460000.0
2008-12-11 15:00:00,3.94,3.95,3.89,3.93,1768000.0,2.6008,2.6074,2.5677,2.5942,1768000.0
2008-12-11 15:30:00,3.92,4.15,3.89,4.0,6316800.0,2.5875,2.7394,2.5677,2.6404,6316800.0
2008-12-12 09:30:00,3.94,3.96,3.85,3.94,4108000.0,2.6008,2.614,2.5413,2.6008,4108000.0
2008-12-12 10:00:00,3.94,4.01,3.94,4.0,2236000.0,2.6008,2.647,2.6008,2.6404,2236000.0
2008-12-12 10:30:00,3.99,4.05,3.94,4.04,1500800.0,2.6338,2.6734,2.6008,2.6668,1500800.0
2008-12-12 11:00:00,4.04,4.09,3.98,3.99,1614400.0,2.6668,2.6998,2.6272,2.6338,1614400.0
2008-12-12 11:30:00,3.99,4.01,3.95,3.97,945600.0,2.6338,2.647,2.6074,2.6206,945600.0
2008-12-12 12:00:00,3.97,4.01,3.97,4.0,941600.0,2.6206,2.647,2.6206,2.6404,941600.0
2008-12-12 12:30:00,4.0,4.07,3.99,4.06,1132800.0,2.6404,2.6866,2.6338,2.68,1132800.0
2008-12-12 13:00:00,4.06,4.09,3.99,4.0,1179200.0,2.68,2.6998,2.6338,2.6404,1179200.0
2008-12-12 13:30:00,4.0,4.02,3.94,3.98,1055200.0,2.6404,2.6536,2.6008,2.6272,1055200.0
2008-12-12 14:00:00,3.98,4.02,3.96,3.98,1096800.0,2.6272,2.6536,2.614,2.6272,1096800.0
2008-12-12 14:30:00,3.98,4.02,3.93,4.0,1416000.0,2.6272,2.6536,2.5942,2.6404,1416000.0
2008-12-12 15:00:00,4.0,4.03,3.96,3.99,1752800.0,2.6404,2.6602,2.614,2.6338,1752800.0
2008-12-12 15:30:00,3.99,4.01,3.96,3.99,2880800.0,2.6338,2.647,2.614,2.6338,2880800.0
2008-12-15 09:30:00,4.08,4.09,3.96,4.05,1838400.0,2.6932,2.6998,2.614,2.6734,1838400.0
2008-12-15 10:00:00,4.04,4.08,3.99,4.01,1280800.0,2.6668,2.6932,2.6338,2.647,1280800.0
2008-12-15 10:30:00,4.01,4.02,3.97,3.98,1113600.0,2.647,2.6536,2.6206,2.6272,1113600.0
2008-12-15 11:00:00,3.98,4.01,3.96,4.01,900800.0,2.6272,2.647,2.614,2.647,900800.0
2008-12-15 11:30:00,4.0,4.03,3.98,4.02,864000.0,2.6404,2.6602,2.6272,2.6536,864000.0
2008-12-15 12:00:00,4.01,4.04,4.0,4.02,1232000.0,2.647,2.6668,2.6404,2.6536,1232000.0
2008-12-15 12:30:00,4.02,4.03,4.0,4.0,587200.0,2.6536,2.6602,2.6404,2.6404,587200.0
2008-12-15 13:00:00,4.0,4.0,3.97,4.0,798400.0,2.6404,2.6404,2.6206,2.6404,798400.0
2008-12-15 13:30:00,4.0,4.04,4.0,4.04,925600.0,2.6404,2.6668,2.6404,2.6668,925600.0
2008-12-15 14:00:00,4.04,4.07,4.03,4.04,822400.0,2.6668,2.6866,2.6602,2.6668,822400.0
2008-12-15 14:30:00,4.04,4.07,4.03,4.03,972800.0,2.6668,2.6866,2.6602,2.6602,972800.0
2008-12-15 15:00:00,4.03,4.04,3.97,4.0,1092800.0,2.6602,2.6668,2.6206,2.6404,1092800.0
2008-12-15 15:30:00,3.99,4.05,3.98,4.03,4041600.0,2.6338,2.6734,2.6272,2.6602,4041600.0
2008-12-16 09:30:00,4.03,4.12,4.03,4.08,1387200.0,2.6602,2.7196,2.6602,2.6932,1387200.0
2008-12-16 10:00:00,4.08,4.11,4.07,4.09,1074400.0,2.6932,2.713,2.6866,2.6998,1074400.0
2008-12-16 10:30:00,4.09,4.15,4.09,4.15,1592000.0,2.6998,2.7394,2.6998,2.7394,1592000.0
2008-12-16 11:00:00,4.15,4.17,4.11,4.15,1398400.0,2.7394,2.7526,2.713,2.7394,1398400.0
2008-12-16 11:30:00,4.15,4.19,4.14,4.18,1856800.0,2.7394,2.7658,2.7328,2.7592,1856800.0
2008-12-16 12:00:00,4.18,4.22,4.17,4.22,2276000.0,2.7592,2.7856,2.7526,2.7856,2276000.0
2008-12-16 12:30:00,4.22,4.22,4.2,4.21,979200.0,2.7856,2.7856,2.7724,2.779,979200.0
2008-12-16 13:00:00,4.21,4.22,4.2,4.22,968800.0,2.779,2.7856,2.7724,2.7856,968800.0
2008-12-16 13:30:00,4.22,4.24,4.21,4.23,1805600.0,2.7856,2.7988,2.779,2.7922,1805600.0
2008-12-16 14:00:00,4.23,4.26,4.21,4.25,2426400.0,2.7922,2.812,2.779,2.8054,2426400.0
2008-12-16 14:30:00,4.25,4.26,4.19,4.26,2517600.0,2.8054,2.812,2.7658,2.812,2517600.0
2008-12-16 15:00:00,4.26,4.35,4.23,4.31,3123200.0,2.812,2.8714,2.7922,2.845,3123200.0
2008-12-16 15:30:00,4.31,4.32,4.26,4.31,2772000.0,2.845,2.8516,2.812,2.845,2772000.0
2008-12-17 09:30:00,4.27,4.28,4.2,4.28,2740000.0,2.8186,2.8252,2.7724,2.8252,2740000.0
2008-12-17 10:00:00,4.27,4.28,4.24,4.26,1116800.0,2.8186,2.8252,2.7988,2.812,1116800.0
2008-12-17 10:30:00,4.26,4.31,4.26,4.29,1141600.0,2.812,2.845,2.812,2.8318,1141600.0
2008-12-17 11:00:00,4.29,4.29,4.26,4.27,1546400.0,2.8318,2.8318,2.812,2.8186,1546400.0
2008-12-17 11:30:00,4.27,4.31,4.25,4.29,1941600.0,2.8186,2.845,2.8054,2.8318,1941600.0
2008-12-17 12:00:00,4.29,4.34,4.28,4.28,2121600.0,2.8318,2.8648,2.8252,2.8252,2121600.0
2008-12-17 12:30:00,4.28,4.29,4.25,4.27,1227200.0,2.8252,2.8318,2.8054,2.8186,1227200.0
2008-12-17 13:00:00,4.27,4.29,4.26,4.28,719200.0,2.8186,2.8318,2.812,2.8252,719200.0
2008-12-17 13:30:00,4.27,4.31,4.27,4.3,1108800.0,2.8186,2.845,2.8186,2.8384,1108800.0
2008-12-17 14:00:00,4.3,4.31,4.26,4.26,1107200.0,2.8384,2.845,2.812,2.812,1107200.0
2008-12-17 14:30:00,4.26,4.27,4.23,4.26,1176800.0,2.812,2.8186,2.7922,2.812,1176800.0
2008-12-17 15:00:00,4.26,4.29,4.26,4.27,1257600.0,2.812,2.8318,2.812,2.8186,1257600.0
2008-12-17 15:30:00,4.27,4.3,4.26,4.26,2833600.0,2.8186,2.8384,2.812,2.812,2833600.0
2008-12-18 09:30:00,4.32,4.32,4.15,4.18,1037600.0,2.8516,2.8516,2.7394,2.7592,1037600.0
2008-12-18 10:00:00,4.19,4.27,4.19,4.26,1146400.0,2.7658,2.8186,2.7658,2.812,1146400.0
2008-12-18 10:30:00,4.26,4.32,4.26,4.29,693600.0,2.812,2.8516,2.812,2.8318,693600.0
2008-12-18 11:00:00,4.29,4.31,4.27,4.29,824000.0,2.8318,2.845,2.8186,2.8318,824000.0
2008-12-18 11:30:00,4.29,4.29,4.26,4.29,635200.0,2.8318,2.8318,2.812,2.8318,635200.0
2008-12-18 12:00:00,4.29,4.3,4.27,4.29,1144800.0,2.8318,2.8384,2.8186,2.8318,1144800.0
2008-12-18 12:30:00,4.28,4.3,4.27,4.28,845600.0,2.8252,2.8384,2.8186,2.8252,845600.0
2008-12-18 13:00:00,4.28,4.31,4.28,4.29,982400.0,2.8252,2.845,2.8252,2.8318,982400.0
2008-12-18 13:30:00,4.29,4.31,4.26,4.28,1000000.0,2.8318,2.845,2.812,2.8252,1000000.0
2008-12-18 14:00:00,4.28,4.29,4.25,4.28,2143200.0,2.8252,2.8318,2.8054,2.8252,2143200.0
2008-12-18 14:30:00,4.28,4.28,4.25,4.26,1144800.0,2.8252,2.8252,2.8054,2.812,1144800.0
2008-12-18 15:00:00,4.26,4.26,4.17,4.2,1428800.0,2.812,2.812,2.7526,2.7724,1428800.0
2008-12-18 15:30:00,4.2,4.25,4.2,4.24,3484800.0,2.7724,2.8054,2.7724,2.7988,3484800.0
2008-12-19 09:30:00,4.4,4.4,4.22,4.23,4489600.0,2.9044,2.9044,2.7856,2.7922,4489600.0
2008-12-19 10:00:00,4.23,4.31,4.23,4.3,988000.0,2.7922,2.845,2.7922,2.8384,988000.0
2008-12-19 10:30:00,4.3,4.31,4.27,4.29,952800.0,2.8384,2.845,2.8186,2.8318,952800.0
2008-12-19 11:00:00,4.29,4.31,4.26,4.27,848000.0,2.8318,2.845,2.812,2.8186,848000.0
2008-12-19 11:30:00,4.27,4.3,4.24,4.25,736000.0,2.8186,2.8384,2.7988,2.8054,736000.0
2008-12-19 12:00:00,4.26,4.26,4.21,4.24,504000.0,2.812,2.812,2.779,2.7988,504000.0
2008-12-19 12:30:00,4.25,4.26,4.23,4.26,399200.0,2.8054,2.812,2.7922,2.812,399200.0
2008-12-19 13:00:00,4.26,4.29,4.25,4.27,630400.0,2.812,2.8318,2.8054,2.8186,630400.0
2008-12-19 13:30:00,4.26,4.28,4.23,4.25,423200.0,2.812,2.8252,2.7922,2.8054,423200.0
2008-12-19 14:00:00,4.25,4.27,4.24,4.25,833600.0,2.8054,2.8186,2.7988,2.8054,833600.0
2008-12-19 14:30:00,4.25,4.27,4.22,4.24,943200.0,2.8054,2.8186,2.7856,2.7988,943200.0
2008-12-19 15:00:00,4.24,4.25,4.19,4.24,849600.0,2.7988,2.8054,2.7658,2.7988,849600.0
2008-12-19 15:30:00,4.24,4.25,4.19,4.24,1900000.0,2.7988,2.8054,2.7658,2.7988,1900000.0
2008-12-22 09:30:00,4.25,4.34,4.13,4.14,772800.0,2.8054,2.8648,2.7262,2.7328,772800.0
2008-12-22 10:00:00,4.14,4.15,4.11,4.12,603200.0,2.7328,2.7394,2.713,2.7196,603200.0
2008-12-22 10:30:00,4.12,4.19,4.1,4.18,1064800.0,2.7196,2.7658,2.7064,2.7592,1064800.0
2008-12-22 11:00:00,4.18,4.18,4.11,4.12,820000.0,2.7592,2.7592,2.713,2.7196,820000.0
2008-12-22 11:30:00,4.12,4.13,4.06,4.13,1056000.0,2.7196,2.7262,2.68,2.7262,1056000.0
2008-12-22 12:00:00,4.13,4.14,4.11,4.14,731200.0,2.7262,2.7328,2.713,2.7328,731200.0
2008-12-22 12:30:00,4.14,4.15,4.12,4.13,503200.0,2.7328,2.7394,2.7196,2.7262,503200.0
2008-12-22 13:00:00,4.13,4.15,4.12,4.13,526400.0,2.7262,2.7394,2.7196,2.7262,526400.0
2008-12-22 13:30:00,4.13,4.16,4.12,4.14,557600.0,2.7262,2.746,2.7196,2.7328,557600.0
2008-12-22 14:00:00,4.14,4.16,4.11,4.12,746400.0,2.7328,2.746,2.713,2.7196,746400.0
2008-12-22 14:30:00,4.12,4.12,4.07,4.08,862400.0,2.7196,2.7196,2.6866,2.6932,862400.0
2008-12-22 15:00:00,4.09,4.11,4.08,4.11,1560000.0,2.6998,2.713,2.6932,2.713,1560000.0
2008-12-22 15:30:00,4.11,4.17,4.1,4.17,2452000.0,2.713,2.7526,2.7064,2.7526,2452000.0
2008-12-23 09:30:00,4.19,4.26,4.14,4.15,813600.0,2.7658,2.812,2.7328,2.7394,813600.0
2008-12-23 10:00:00,4.15,4.15,4.08,4.13,976800.0,2.7394,2.7394,2.6932,2.7262,976800.0
2008-12-23 10:30:00,4.13,4.18,4.13,4.16,683200.0,2.7262,2.7592,2.7262,2.746,683200.0
2008-12-23 11:00:00,4.16,4.2,4.16,4.17,927200.0,2.746,2.7724,2.746,2.7526,927200.0
2008-12-23 11:30:00,4.17,4.17,4.13,4.14,927200.0,2.7526,2.7526,2.7262,2.7328,927200.0
2008-12-23 12:00:00,4.13,4.16,4.11,4.15,380800.0,2.7262,2.746,2.713,2.7394,380800.0
2008-12-23 12:30:00,4.15,4.15,4.1,4.15,466400.0,2.7394,2.7394,2.7064,2.7394,466400.0
2008-12-23 13:00:00,4.14,4.17,4.14,4.17,689600.0,2.7328,2.7526,2.7328,2.7526,689600.0
2008-12-23 13:30:00,4.17,4.18,4.15,4.18,508000.0,2.7526,2.7592,2.7394,2.7592,508000.0
2008-12-23 14:00:00,4.18,4.19,4.17,4.17,542400.0,2.7592,2.7658,2.7526,2.7526,542400.0
2008-12-23 14:30:00,4.18,4.18,4.14,4.15,845600.0,2.7592,2.7592,2.7328,2.7394,845600.0
2008-12-23 15:00:00,4.15,4.19,4.13,4.17,792800.0,2.7394,2.7658,2.7262,2.7526,792800.0
2008-12-23 15:30:00,4.17,4.19,4.14,4.15,1024000.0,2.7526,2.7658,2.7328,2.7394,1024000.0
2008-12-24 09:30:00,4.15,4.21,4.08,4.17,488000.0,2.7394,2.779,2.6932,2.7526,488000.0
2008-12-24 10:00:00,4.17,4.22,4.17,4.21,562400.0,2.7526,2.7856,2.7526,2.779,562400.0
2008-12-24 10:30:00,4.2,4.23,4.2,4.22,285600.0,2.7724,2.7922,2.7724,2.7856,285600.0
2008-12-24 11:00:00,4.22,4.24,4.2,4.2,546400.0,2.7856,2.7988,2.7724,2.7724,546400.0
2008-12-24 11:30:00,4.2,4.21,4.19,4.21,461600.0,2.7724,2.779,2.7658,2.779,461600.0
2008-12-24 12:00:00,4.2,4.21,4.19,4.21,388000.0,2.7724,2.779,2.7658,2.779,388000.0
2008-12-24 12:30:00,4.21,4.23,4.21,4.22,720000.0,2.779,2.7922,2.779,2.7856,720000.0
2008-12-26 09:30:00,4.34,4.34,4.19,4.24,295200.0,2.8648,2.8648,2.7658,2.7988,295200.0
2008-12-26 10:00:00,4.24,4.26,4.24,4.26,566400.0,2.7988,2.812,2.7988,2.812,566400.0
2008-12-26 10:30:00,4.25,4.26,4.25,4.26,412000.0,2.8054,2.812,2.8054,2.812,412000.0
2008-12-26 11:00:00,4.26,4.26,4.22,4.23,448800.0,2.812,2.812,2.7856,2.7922,448800.0
2008-12-26 11:30:00,4.23,4.24,4.22,4.23,336000.0,2.7922,2.7988,2.7856,2.7922,336000.0
2008-12-26 12:00:00,4.23,4.23,4.22,4.23,221600.0,2.7922,2.7922,2.7856,2.7922,221600.0
2008-12-26 12:30:00,4.23,4.23,4.2,4.2,536800.0,2.7922,2.7922,2.7724,2.7724,536800.0
2008-12-26 13:00:00,4.2,4.21,4.2,4.21,128000.0,2.7724,2.779,2.7724,2.779,128000.0
2008-12-26 13:30:00,4.21,4.23,4.21,4.22,166400.0,2.779,2.7922,2.779,2.7856,166400.0
2008-12-26 14:00:00,4.22,4.23,4.22,4.23,144000.0,2.7856,2.7922,2.7856,2.7922,144000.0
2008-12-26 14:30:00,4.23,4.25,4.23,4.24,185600.0,2.7922,2.8054,2.7922,2.7988,185600.0
2008-12-26 15:00:00,4.24,4.27,4.24,4.27,527200.0,2.7988,2.8186,2.7988,2.8186,527200.0
2008-12-26 15:30:00,4.27,4.27,4.24,4.25,432800.0,2.8186,2.8186,2.7988,2.8054,432800.0
2008-12-29 09:30:00,4.21,4.21,4.14,4.14,1362400.0,2.779,2.779,2.7328,2.7328,1362400.0
2008-12-29 10:00:00,4.14,4.14,4.1,4.11,775200.0,2.7328,2.7328,2.7064,2.713,775200.0
2008-12-29 10:30:00,4.11,4.11,4.07,4.09,583200.0,2.713,2.713,2.6866,2.6998,583200.0
2008-12-29 11:00:00,4.08,4.09,4.06,4.07,932800.0,2.6932,2.6998,2.68,2.6866,932800.0
2008-12-29 11:30:00,4.07,4.07,4.04,4.05,547200.0,2.6866,2.6866,2.6668,2.6734,547200.0
2008-12-29 12:00:00,4.05,4.05,4.01,4.01,624800.0,2.6734,2.6734,2.647,2.647,624800.0
2008-12-29 12:30:00,4.01,4.02,4.0,4.0,375200.0,2.647,2.6536,2.6404,2.6404,375200.0
2008-12-29 13:00:00,4.0,4.0,3.98,3.98,510400.0,2.6404,2.6404,2.6272,2.6272,510400.0
2008-12-29 13:30:00,3.98,4.01,3.98,4.0,688800.0,2.6272,2.647,2.6272,2.6404,688800.0
2008-12-29 14:00:00,3.99,4.0,3.97,4.0,513600.0,2.6338,2.6404,2.6206,2.6404,513600.0
2008-12-29 14:30:00,4.0,4.01,3.99,4.01,656000.0,2.6404,2.647,2.6338,2.647,656000.0
2008-12-29 15:00:00,4.01,4.04,4.01,4.02,1072800.0,2.647,2.6668,2.647,2.6536,1072800.0
2008-12-29 15:30:00,4.02,4.04,3.99,4.04,1662400.0,2.6536,2.6668,2.6338,2.6668,1662400.0
2008-12-30 09:30:00,4.09,4.12,4.02,4.04,1006400.0,2.6998,2.7196,2.6536,2.6668,1006400.0
2008-12-30 10:00:00,4.04,4.11,4.04,4.09,1032800.0,2.6668,2.713,2.6668,2.6998,1032800.0
2008-12-30 10:30:00,4.1,4.12,4.09,4.1,1328000.0,2.7064,2.7196,2.6998,2.7064,1328000.0
2008-12-30 11:00:00,4.1,4.16,4.1,4.16,781600.0,2.7064,2.746,2.7064,2.746,781600.0
2008-12-30 11:30:00,4.15,4.2,4.15,4.16,814400.0,2.7394,2.7724,2.7394,2.746,814400.0
2008-12-30 12:00:00,4.16,4.16,4.12,4.13,627200.0,2.746,2.746,2.7196,2.7262,627200.0
2008-12-30 12:30:00,4.13,4.13,4.1,4.13,578400.0,2.7262,2.7262,2.7064,2.7262,578400.0
2008-12-30 13:00:00,4.13,4.13,4.1,4.12,390400.0,2.7262,2.7262,2.7064,2.7196,390400.0
2008-12-30 13:30:00,4.12,4.13,4.1,4.1,520800.0,2.7196,2.7262,2.7064,2.7064,520800.0
2008-12-30 14:00:00,4.1,4.13,4.08,4.13,774400.0,2.7064,2.7262,2.6932,2.7262,774400.0
2008-12-30 14:30:00,4.13,4.13,4.11,4.12,465600.0,2.7262,2.7262,2.713,2.7196,465600.0
2008-12-30 15:00:00,4.13,4.14,4.11,4.13,732000.0,2.7262,2.7328,2.713,2.7262,732000.0
2008-12-30 15:30:00,4.14,4.2,4.14,4.2,1657600.0,2.7328,2.7724,2.7328,2.7724,1657600.0
2008-12-31 09:30:00,4.23,4.24,4.1,4.22,1335200.0,2.7922,2.7988,2.7064,2.7856,1335200.0
2008-12-31 10:00:00,4.22,4.29,4.22,4.27,1120000.0,2.7856,2.8318,2.7856,2.8186,1120000.0
2008-12-31 10:30:00,4.27,4.3,4.27,4.29,884000.0,2.8186,2.8384,2.8186,2.8318,884000.0
2008-12-31 11:00:00,4.29,4.37,4.29,4.32,1503200.0,2.8318,2.8846,2.8318,2.8516,1503200.0
2008-12-31 11:30:00,4.33,4.35,4.32,4.33,732800.0,2.8582,2.8714,2.8516,2.8582,732800.0
2008-12-31 12:00:00,4.33,4.38,4.33,4.34,908800.0,2.8582,2.8912,2.8582,2.8648,908800.0
2008-12-31 12:30:00,4.34,4.37,4.34,4.36,520800.0,2.8648,2.8846,2.8648,2.878,520800.0
2008-12-31 13:00:00,4.36,4.36,4.34,4.34,560000.0,2.878,2.878,2.8648,2.8648,560000.0
2008-12-31 13:30:00,4.34,4.37,4.34,4.37,520000.0,2.8648,2.8846,2.8648,2.8846,520000.0
2008-12-31 14:00:00,4.37,4.38,4.35,4.35,844800.0,2.8846,2.8912,2.8714,2.8714,844800.0
2008-12-31 14:30:00,4.35,4.35,4.31,4.33,844000.0,2.8714,2.8714,2.845,2.8582,844000.0
2008-12-31 15:00:00,4.33,4.34,4.31,4.33,917600.0,2.8582,2.8648,2.845,2.8582,917600.0
2008-12-31 15:30:00,4.33,4.36,4.3,4.35,2901600.0,2.8582,2.878,2.8384,2.8714,2901600.0
2009-01-02 09:30:00,4.38,4.39,4.25,4.28,996800.0,2.8912,2.8978,2.8054,2.8252,996800.0
2009-01-02 10:00:00,4.27,4.32,4.27,4.27,902400.0,2.8186,2.8516,2.8186,2.8186,902400.0
2009-01-02 10:30:00,4.27,4.36,4.27,4.36,605600.0,2.8186,2.878,2.8186,2.878,605600.0
2009-01-02 11:00:00,4.35,4.37,4.32,4.36,629600.0,2.8714,2.8846,2.8516,2.878,629600.0
2009-01-02 11:30:00,4.36,4.37,4.34,4.36,960000.0,2.878,2.8846,2.8648,2.878,960000.0
2009-01-02 12:00:00,4.37,4.38,4.36,4.37,447200.0,2.8846,2.8912,2.878,2.8846,447200.0
2009-01-02 12:30:00,4.37,4.41,4.37,4.4,897600.0,2.8846,2.911,2.8846,2.9044,897600.0
2009-01-02 13:00:00,4.4,4.46,4.4,4.46,1320000.0,2.9044,2.944,2.9044,2.944,1320000.0
2009-01-02 13:30:00,4.46,4.49,4.45,4.49,1243200.0,2.944,2.9638,2.9374,2.9638,1243200.0
2009-01-02 14:00:00,4.49,4.51,4.47,4.5,682400.0,2.9638,2.977,2.9506,2.9704,682400.0
2009-01-02 14:30:00,4.5,4.55,4.5,4.53,1296800.0,2.9704,3.0034,2.9704,2.9902,1296800.0
2009-01-02 15:00:00,4.53,4.57,4.53,4.57,1594400.0,2.9902,3.0166,2.9902,3.0166,1594400.0
2009-01-02 15:30:00,4.57,4.6,4.55,4.56,2860000.0,3.0166,3.0364,3.0034,3.01,2860000.0
2009-01-05 09:30:00,4.47,4.51,4.42,4.46,867200.0,2.9506,2.977,2.9176,2.944,867200.0
2009-01-05 10:00:00,4.46,4.51,4.43,4.51,620800.0,2.944,2.977,2.9242,2.977,620800.0
2009-01-05 10:30:00,4.51,4.52,4.45,4.45,1088800.0,2.977,2.9836,2.9374,2.9374,1088800.0
2009-01-05 11:00:00,4.45,4.46,4.45,4.45,783200.0,2.9374,2.944,2.9374,2.9374,783200.0
2009-01-05 11:30:00,4.45,4.47,4.44,4.46,848000.0,2.9374,2.9506,2.9308,2.944,848000.0
2009-01-05 12:00:00,4.46,4.51,4.46,4.5,748000.0,2.944,2.977,2.944,2.9704,748000.0
2009-01-05 12:30:00,4.5,4.52,4.48,4.51,441600.0,2.9704,2.9836,2.9572,2.977,441600.0
2009-01-05 13:00:00,4.51,4.54,4.51,4.53,835200.0,2.977,2.9968,2.977,2.9902,835200.0
2009-01-05 13:30:00,4.54,4.59,4.53,4.58,1357600.0,2.9968,3.0298,2.9902,3.0232,1357600.0
2009-01-05 14:00:00,4.58,4.6,4.53,4.54,953600.0,3.0232,3.0364,2.9902,2.9968,953600.0
2009-01-05 14:30:00,4.54,4.55,4.51,4.53,696800.0,2.9968,3.0034,2.977,2.9902,696800.0
2009-01-05 15:00:00,4.53,4.55,4.51,4.52,900800.0,2.9902,3.0034,2.977,2.9836,900800.0
2009-01-05 15:30:00,4.52,4.56,4.52,4.55,1984000.0,2.9836,3.01,2.9836,3.0034,1984000.0
2009-01-06 09:30:00,4.52,4.53,4.44,4.45,1938400.0,2.9836,2.9902,2.9308,2.9374,1938400.0
2009-01-06 10:00:00,4.45,4.47,4.4,4.42,1208800.0,2.9374,2.9506,2.9044,2.9176,1208800.0
2009-01-06 10:30:00,4.42,4.49,4.42,4.48,969600.0,2.9176,2.9638,2.9176,2.9572,969600.0
2009-01-06 11:00:00,4.48,4.5,4.47,4.5,1032800.0,2.9572,2.9704,2.9506,2.9704,1032800.0
2009-01-06 11:30:00,4.5,4.53,4.5,4.51,938400.0,2.9704,2.9902,2.9704,2.977,938400.0
2009-01-06 12:00:00,4.51,4.54,4.5,4.52,812000.0,2.977,2.9968,2.9704,2.9836,812000.0
2009-01-06 12:30:00,4.52,4.54,4.5,4.51,820000.0,2.9836,2.9968,2.9704,2.977,820000.0
2009-01-06 13:00:00,4.51,4.52,4.45,4.49,816000.0,2.977,2.9836,2.9374,2.9638,816000.0
2009-01-06 13:30:00,4.49,4.52,4.48,4.49,670400.0,2.9638,2.9836,2.9572,2.9638,670400.0
2009-01-06 14:00:00,4.49,4.52,4.47,4.51,1080000.0,2.9638,2.9836,2.9506,2.977,1080000.0
2009-01-06 14:30:00,4.51,4.54,4.51,4.53,1220800.0,2.977,2.9968,2.977,2.9902,1220800.0
2009-01-06 15:00:00,4.53,4.53,4.47,4.48,1085600.0,2.9902,2.9902,2.9506,2.9572,1085600.0
2009-01-06 15:30:00,4.48,4.53,4.47,4.51,2484800.0,2.9572,2.9902,2.9506,2.977,2484800.0
2009-01-07 09:30:00,4.45,4.46,4.38,4.4,2045600.0,2.9374,2.944,2.8912,2.9044,2045600.0
2009-01-07 10:00:00,4.41,4.41,4.32,4.36,1133600.0,2.911,2.911,2.8516,2.878,1133600.0
2009-01-07 10:30:00,4.35,4.39,4.32,4.38,864000.0,2.8714,2.8978,2.8516,2.8912,864000.0
2009-01-07 11:00:00,4.38,4.4,4.36,4.39,951200.0,2.8912,2.9044,2.878,2.8978,951200.0
2009-01-07 11:30:00,4.39,4.43,4.39,4.43,883200.0,2.8978,2.9242,2.8978,2.9242,883200.0
2009-01-07 12:00:00,4.43,4.44,4.41,4.43,420800.0,2.9242,2.9308,2.911,2.9242,420800.0
2009-01-07 12:30:00,4.43,4.44,4.4,4.4,520800.0,2.9242,2.9308,2.9044,2.9044,520800.0
2009-01-07 13:00:00,4.4,4.43,4.39,4.41,617600.0,2.9044,2.9242,2.8978,2.911,617600.0
2009-01-07 13:30:00,4.41,4.42,4.36,4.37,923200.0,2.911,2.9176,2.878,2.8846,923200.0
2009-01-07 14:00:00,4.36,4.4,4.36,4.38,604000.0,2.878,2.9044,2.878,2.8912,604000.0
2009-01-07 14:30:00,4.38,4.41,4.38,4.39,627200.0,2.8912,2.911,2.8912,2.8978,627200.0
2009-01-07 15:00:00,4.39,4.39,4.35,4.39,503200.0,2.8978,2.8978,2.8714,2.8978,503200.0
2009-01-07 15:30:00,4.38,4.4,4.36,4.39,1369600.0,2.8912,2.9044,2.878,2.8978,1369600.0
2009-01-08 09:30:00,4.27,4.29,4.19,4.24,2569600.0,2.8186,2.8318,2.7658,2.7988,2569600.0
2009-01-08 10:00:00,4.24,4.26,4.21,4.26,1431200.0,2.7988,2.812,2.779,2.812,1431200.0
2009-01-08 10:30:00,4.26,4.26,4.22,4.22,1296000.0,2.812,2.812,2.7856,2.7856,1296000.0
2009-01-08 11:00:00,4.22,4.25,4.21,4.21,919200.0,2.7856,2.8054,2.779,2.779,919200.0
2009-01-08 11:30:00,4.21,4.21,4.14,4.15,1367200.0,2.779,2.779,2.7328,2.7394,1367200.0
2009-01-08 12:00:00,4.16,4.22,4.15,4.22,728800.0,2.746,2.7856,2.7394,2.7856,728800.0
2009-01-08 12:30:00,4.22,4.23,4.17,4.18,1148000.0,2.7856,2.7922,2.7526,2.7592,1148000.0
2009-01-08 13:00:00,4.18,4.18,4.15,4.16,955200.0,2.7592,2.7592,2.7394,2.746,955200.0
2009-01-08 13:30:00,4.16,4.21,4.15,4.2,1101600.0,2.746,2.779,2.7394,2.7724,1101600.0
2009-01-08 14:00:00,4.2,4.22,4.18,4.18,1334400.0,2.7724,2.7856,2.7592,2.7592,1334400.0
2009-01-08 14:30:00,4.18,4.24,4.18,4.21,1400800.0,2.7592,2.7988,2.7592,2.779,1400800.0
2009-01-08 15:00:00,4.21,4.21,4.18,4.2,1932000.0,2.779,2.779,2.7592,2.7724,1932000.0
2009-01-08 15:30:00,4.2,4.22,4.17,4.2,5003200.0,2.7724,2.7856,2.7526,2.7724,5003200.0
2009-01-09 09:30:00,4.19,4.22,4.0,4.02,3576000.0,2.7658,2.7856,2.6404,2.6536,3576000.0
2009-01-09 10:00:00,4.02,4.1,4.01,4.1,1728000.0,2.6536,2.7064,2.647,2.7064,1728000.0
2009-01-09 10:30:00,4.1,4.1,4.06,4.08,1097600.0,2.7064,2.7064,2.68,2.6932,1097600.0
2009-01-09 11:00:00,4.08,4.14,4.07,4.13,1173600.0,2.6932,2.7328,2.6866,2.7262,1173600.0
2009-01-09 11:30:00,4.13,4.14,4.11,4.13,655200.0,2.7262,2.7328,2.713,2.7262,655200.0
2009-01-09 12:00:00,4.13,4.15,4.08,4.11,860800.0,2.7262,2.7394,2.6932,2.713,860800.0
2009-01-09 12:30:00,4.1,4.12,4.1,4.11,309600.0,2.7064,2.7196,2.7064,2.713,309600.0
2009-01-09 13:00:00,4.11,4.14,4.1,4.14,663200.0,2.713,2.7328,2.7064,2.7328,663200.0
2009-01-09 13:30:00,4.14,4.15,4.12,4.14,887200.0,2.7328,2.7394,2.7196,2.7328,887200.0
2009-01-09 14:00:00,4.14,4.17,4.13,4.16,1056800.0,2.7328,2.7526,2.7262,2.746,1056800.0
2009-01-09 14:30:00,4.16,4.19,4.16,4.18,1154400.0,2.746,2.7658,2.746,2.7592,1154400.0
2009-01-09 15:00:00,4.18,4.19,4.14,4.17,1152000.0,2.7592,2.7658,2.7328,2.7526,1152000.0
2009-01-09 15:30:00,4.17,4.17,4.12,4.13,2406400.0,2.7526,2.7526,2.7196,2.7262,2406400.0
2009-01-12 09:30:00,4.16,4.17,4.11,4.14,713600.0,2.746,2.7526,2.713,2.7328,713600.0
2009-01-12 10:00:00,4.14,4.14,4.09,4.09,708000.0,2.7328,2.7328,2.6998,2.6998,708000.0
2009-01-12 10:30:00,4.09,4.12,4.08,4.11,1017600.0,2.6998,2.7196,2.6932,2.713,1017600.0
2009-01-12 11:00:00,4.1,4.12,4.1,4.11,542400.0,2.7064,2.7196,2.7064,2.713,542400.0
2009-01-12 11:30:00,4.11,4.11,4.08,4.09,571200.0,2.713,2.713,2.6932,2.6998,571200.0
2009-01-12 12:00:00,4.09,4.12,4.09,4.11,857600.0,2.6998,2.7196,2.6998,2.713,857600.0
2009-01-12 12:30:00,4.12,4.14,4.11,4.13,919200.0,2.7196,2.7328,2.713,2.7262,919200.0
2009-01-12 13:00:00,4.13,4.14,4.11,4.11,895200.0,2.7262,2.7328,2.713,2.713,895200.0
2009-01-12 13:30:00,4.1,4.11,4.09,4.1,915200.0,2.7064,2.713,2.6998,2.7064,915200.0
2009-01-12 14:00:00,4.1,4.11,4.08,4.09,1291200.0,2.7064,2.713,2.6932,2.6998,1291200.0
2009-01-12 14:30:00,4.09,4.1,4.04,4.08,1920000.0,2.6998,2.7064,2.6668,2.6932,1920000.0
2009-01-12 15:00:00,4.08,4.09,4.05,4.07,768800.0,2.6932,2.6998,2.6734,2.6866,768800.0
2009-01-12 15:30:00,4.07,4.1,4.04,4.07,1803200.0,2.6866,2.7064,2.6668,2.6866,1803200.0
2009-01-13 09:30:00,4.05,4.14,4.01,4.09,1056800.0,2.6734,2.7328,2.647,2.6998,1056800.0
2009-01-13 10:00:00,4.08,4.15,4.07,4.12,798400.0,2.6932,2.7394,2.6866,2.7196,798400.0
2009-01-13 10:30:00,4.11,4.13,4.11,4.11,924000.0,2.713,2.7262,2.713,2.713,924000.0
2009-01-13 11:00:00,4.11,4.14,4.11,4.13,761600.0,2.713,2.7328,2.713,2.7262,761600.0
2009-01-13 11:30:00,4.13,4.15,4.11,4.13,791200.0,2.7262,2.7394,2.713,2.7262,791200.0
2009-01-13 12:00:00,4.13,4.13,4.11,4.11,502400.0,2.7262,2.7262,2.713,2.713,502400.0
2009-01-13 12:30:00,4.11,4.13,4.1,4.1,520800.0,2.713,2.7262,2.7064,2.7064,520800.0
2009-01-13 13:00:00,4.1,4.1,4.06,4.08,458400.0,2.7064,2.7064,2.68,2.6932,458400.0
2009-01-13 13:30:00,4.08,4.08,4.03,4.06,787200.0,2.6932,2.6932,2.6602,2.68,787200.0
2009-01-13 14:00:00,4.05,4.08,4.04,4.04,657600.0,2.6734,2.6932,2.6668,2.6668,657600.0
2009-01-13 14:30:00,4.04,4.11,4.04,4.08,1308800.0,2.6668,2.713,2.6668,2.6932,1308800.0
2009-01-13 15:00:00,4.08,4.11,4.05,4.1,1259200.0,2.6932,2.713,2.6734,2.7064,1259200.0
2009-01-13 15:30:00,4.1,4.12,4.06,4.1,2427200.0,2.7064,2.7196,2.68,2.7064,2427200.0
2009-01-14 09:30:00,4.03,4.05,3.98,4.01,2797600.0,2.6602,2.6734,2.6272,2.647,2797600.0
2009-01-14 10:00:00,4.0,4.02,3.97,3.97,679200.0,2.6404,2.6536,2.6206,2.6206,679200.0
2009-01-14 10:30:00,3.97,4.03,3.95,4.01,1281600.0,2.6206,2.6602,2.6074,2.647,1281600.0
2009-01-14 11:00:00,4.0,4.01,3.96,4.0,647200.0,2.6404,2.647,2.614,2.6404,647200.0
2009-01-14 11:30:00,4.0,4.03,4.0,4.01,490400.0,2.6404,2.6602,2.6404,2.647,490400.0
2009-01-14 12:00:00,4.0,4.01,3.99,3.99,871200.0,2.6404,2.647,2.6338,2.6338,871200.0
2009-01-14 12:30:00,4.0,4.0,3.97,4.0,618400.0,2.6404,2.6404,2.6206,2.6404,618400.0
2009-01-14 13:00:00,3.99,4.0,3.97,3.97,555200.0,2.6338,2.6404,2.6206,2.6206,555200.0
2009-01-14 13:30:00,3.97,3.98,3.97,3.98,666400.0,2.6206,2.6272,2.6206,2.6272,666400.0
2009-01-14 14:00:00,3.98,4.0,3.96,3.99,1025600.0,2.6272,2.6404,2.614,2.6338,1025600.0
2009-01-14 14:30:00,3.99,4.01,3.98,3.99,1000000.0,2.6338,2.647,2.6272,2.6338,1000000.0
2009-01-14 15:00:00,3.99,3.99,3.93,3.95,1344800.0,2.6338,2.6338,2.5942,2.6074,1344800.0
2009-01-14 15:30:00,3.95,3.99,3.94,3.96,2001600.0,2.6074,2.6338,2.6008,2.614,2001600.0
2009-01-15 09:30:00,4.04,4.12,4.0,4.02,2080800.0,2.6668,2.7196,2.6404,2.6536,2080800.0
2009-01-15 10:00:00,4.02,4.03,3.97,3.98,1534400.0,2.6536,2.6602,2.6206,2.6272,1534400.0
2009-01-15 10:30:00,3.99,4.01,3.98,3.99,958400.0,2.6338,2.647,2.6272,2.6338,958400.0
2009-01-15 11:00:00,3.99,4.02,3.98,4.01,1460800.0,2.6338,2.6536,2.6272,2.647,1460800.0
2009-01-15 11:30:00,4.01,4.06,4.01,4.06,2122400.0,2.647,2.68,2.647,2.68,2122400.0
2009-01-15 12:00:00,4.06,4.08,4.04,4.05,620800.0,2.68,2.6932,2.6668,2.6734,620800.0
2009-01-15 12:30:00,4.05,4.08,4.02,4.07,1649600.0,2.6734,2.6932,2.6536,2.6866,1649600.0
2009-01-15 13:00:00,4.07,4.1,4.05,4.09,1121600.0,2.6866,2.7064,2.6734,2.6998,1121600.0
2009-01-15 13:30:00,4.1,4.16,4.09,4.14,1392800.0,2.7064,2.746,2.6998,2.7328,1392800.0
2009-01-15 14:00:00,4.14,4.23,4.13,4.2,1711200.0,2.7328,2.7922,2.7262,2.7724,1711200.0
2009-01-15 14:30:00,4.2,4.26,4.2,4.24,1682400.0,2.7724,2.812,2.7724,2.7988,1682400.0
2009-01-15 15:00:00,4.24,4.24,4.16,4.17,1960800.0,2.7988,2.7988,2.746,2.7526,1960800.0
2009-01-15 15:30:00,4.17,4.18,4.12,4.15,2369600.0,2.7526,2.7592,2.7196,2.7394,2369600.0
2009-01-16 09:30:00,4.21,4.22,4.14,4.16,1860000.0,2.779,2.7856,2.7328,2.746,1860000.0
2009-01-16 10:00:00,4.15,4.19,4.13,4.18,1344800.0,2.7394,2.7658,2.7262,2.7592,1344800.0
2009-01-16 10:30:00,4.17,4.18,4.15,4.17,1036800.0,2.7526,2.7592,2.7394,2.7526,1036800.0
2009-01-16 11:00:00,4.16,4.18,4.15,4.16,1046400.0,2.746,2.7592,2.7394,2.746,1046400.0
2009-01-16 11:30:00,4.16,4.17,4.13,4.16,1419200.0,2.746,2.7526,2.7262,2.746,1419200.0
2009-01-16 12:00:00,4.16,4.17,4.14,4.15,1508000.0,2.746,2.7526,2.7328,2.7394,1508000.0
2009-01-16 12:30:00,4.16,4.17,4.14,4.16,1351200.0,2.746,2.7526,2.7328,2.746,1351200.0
2009-01-16 13:00:00,4.16,4.17,4.08,4.1,2311200.0,2.746,2.7526,2.6932,2.7064,2311200.0
2009-01-16 13:30:00,4.1,4.14,4.08,4.1,2332800.0,2.7064,2.7328,2.6932,2.7064,2332800.0
2009-01-16 14:00:00,4.1,4.14,4.08,4.13,1684000.0,2.7064,2.7328,2.6932,2.7262,1684000.0
2009-01-16 14:30:00,4.13,4.16,4.1,4.16,2739200.0,2.7262,2.746,2.7064,2.746,2739200.0
2009-01-16 15:00:00,4.16,4.18,4.12,4.15,2431200.0,2.746,2.7592,2.7196,2.7394,2431200.0
2009-01-16 15:30:00,4.14,4.19,4.13,4.14,3314400.0,2.7328,2.7658,2.7262,2.7328,3314400.0
2009-01-20 09:30:00,4.22,4.37,4.07,4.22,5771200.0,2.7856,2.8846,2.6866,2.7856,5771200.0
2009-01-20 10:00:00,4.23,4.25,4.13,4.22,4442400.0,2.7922,2.8054,2.7262,2.7856,4442400.0
2009-01-20 10:30:00,4.21,4.22,4.11,4.16,1340800.0,2.779,2.7856,2.713,2.746,1340800.0
2009-01-20 11:00:00,4.17,4.19,4.13,4.19,1336800.0,2.7526,2.7658,2.7262,2.7658,1336800.0
2009-01-20 11:30:00,4.19,4.22,4.16,4.17,954400.0,2.7658,2.7856,2.746,2.7526,954400.0
2009-01-20 12:00:00,4.17,4.19,4.14,4.15,788000.0,2.7526,2.7658,2.7328,2.7394,788000.0
2009-01-20 12:30:00,4.15,4.19,4.15,4.17,573600.0,2.7394,2.7658,2.7394,2.7526,573600.0
2009-01-20 13:00:00,4.17,4.18,4.13,4.16,814400.0,2.7526,2.7592,2.7262,2.746,814400.0
2009-01-20 13:30:00,4.16,4.16,4.11,4.13,582400.0,2.746,2.746,2.713,2.7262,582400.0
2009-01-20 14:00:00,4.13,4.18,4.12,4.17,919200.0,2.7262,2.7592,2.7196,2.7526,919200.0
2009-01-20 14:30:00,4.17,4.17,4.12,4.16,1578400.0,2.7526,2.7526,2.7196,2.746,1578400.0
2009-01-20 15:00:00,4.16,4.17,4.09,4.15,2569600.0,2.746,2.7526,2.6998,2.7394,2569600.0
2009-01-20 15:30:00,4.15,4.19,4.11,4.13,4848000.0,2.7394,2.7658,2.713,2.7262,4848000.0
2009-01-21 09:30:00,4.07,4.12,3.97,4.03,3435200.0,2.6866,2.7196,2.6206,2.6602,3435200.0
2009-01-21 10:00:00,4.03,4.06,4.0,4.0,1430400.0,2.6602,2.68,2.6404,2.6404,1430400.0
2009-01-21 10:30:00,4.0,4.0,3.91,3.93,1804800.0,2.6404,2.6404,2.5809,2.5942,1804800.0
2009-01-21 11:00:00,3.93,3.96,3.9,3.91,2123200.0,2.5942,2.614,2.5743,2.5809,2123200.0
2009-01-21 11:30:00,3.91,3.92,3.88,3.89,1672000.0,2.5809,2.5875,2.5611,2.5677,1672000.0
2009-01-21 12:00:00,3.89,3.95,3.88,3.94,1576000.0,2.5677,2.6074,2.5611,2.6008,1576000.0
2009-01-21 12:30:00,3.94,3.95,3.9,3.94,1243200.0,2.6008,2.6074,2.5743,2.6008,1243200.0
2009-01-21 13:00:00,3.94,3.96,3.88,3.89,1152800.0,2.6008,2.614,2.5611,2.5677,1152800.0
2009-01-21 13:30:00,3.89,3.94,3.89,3.93,1628800.0,2.5677,2.6008,2.5677,2.5942,1628800.0
2009-01-21 14:00:00,3.93,3.97,3.91,3.95,1709600.0,2.5942,2.6206,2.5809,2.6074,1709600.0
2009-01-21 14:30:00,3.95,3.98,3.93,3.97,2110400.0,2.6074,2.6272,2.5942,2.6206,2110400.0
2009-01-21 15:00:00,3.98,4.05,3.96,4.05,2919200.0,2.6272,2.6734,2.614,2.6734,2919200.0
2009-01-21 15:30:00,4.05,4.07,4.03,4.04,4484800.0,2.6734,2.6866,2.6602,2.6668,4484800.0
2009-01-22 09:30:00,4.02,4.11,3.93,4.05,1912800.0,2.6536,2.713,2.5942,2.6734,1912800.0
2009-01-22 10:00:00,4.05,4.06,3.99,4.03,1302400.0,2.6734,2.68,2.6338,2.6602,1302400.0
2009-01-22 10:30:00,4.03,4.04,4.02,4.02,1312000.0,2.6602,2.6668,2.6536,2.6536,1312000.0
2009-01-22 11:00:00,4.02,4.04,3.97,3.97,998400.0,2.6536,2.6668,2.6206,2.6206,998400.0
2009-01-22 11:30:00,3.98,3.98,3.93,3.94,1101600.0,2.6272,2.6272,2.5942,2.6008,1101600.0
2009-01-22 12:00:00,3.94,3.96,3.93,3.96,640800.0,2.6008,2.614,2.5942,2.614,640800.0
2009-01-22 12:30:00,3.96,4.0,3.95,3.98,1124800.0,2.614,2.6404,2.6074,2.6272,1124800.0
2009-01-22 13:00:00,3.98,4.02,3.98,3.99,936800.0,2.6272,2.6536,2.6272,2.6338,936800.0
2009-01-22 13:30:00,3.99,4.05,3.98,4.05,847200.0,2.6338,2.6734,2.6272,2.6734,847200.0
2009-01-22 14:00:00,4.05,4.09,4.03,4.06,1748000.0,2.6734,2.6998,2.6602,2.68,1748000.0
2009-01-22 14:30:00,4.06,4.07,4.02,4.06,1394400.0,2.68,2.6866,2.6536,2.68,1394400.0
2009-01-22 15:00:00,4.06,4.06,4.0,4.02,952800.0,2.68,2.68,2.6404,2.6536,952800.0
2009-01-22 15:30:00,4.03,4.06,4.0,4.03,2066400.0,2.6602,2.68,2.6404,2.6602,2066400.0
2009-01-23 09:30:00,3.96,4.02,3.95,4.01,684800.0,2.614,2.6536,2.6074,2.647,684800.0
2009-01-23 10:00:00,4.01,4.04,3.98,3.98,767200.0,2.647,2.6668,2.6272,2.6272,767200.0
2009-01-23 10:30:00,3.98,3.99,3.94,3.95,641600.0,2.6272,2.6338,2.6008,2.6074,641600.0
2009-01-23 11:00:00,3.95,4.04,3.95,4.0,630400.0,2.6074,2.6668,2.6074,2.6404,630400.0
2009-01-23 11:30:00,4.0,4.03,3.98,3.99,554400.0,2.6404,2.6602,2.6272,2.6338,554400.0
2009-01-23 12:00:00,3.99,4.06,3.99,4.05,596000.0,2.6338,2.68,2.6338,2.6734,596000.0
2009-01-23 12:30:00,4.05,4.06,4.01,4.04,368800.0,2.6734,2.68,2.647,2.6668,368800.0
2009-01-23 13:00:00,4.03,4.07,4.02,4.05,466400.0,2.6602,2.6866,2.6536,2.6734,466400.0
2009-01-23 13:30:00,4.05,4.13,4.05,4.12,903200.0,2.6734,2.7262,2.6734,2.7196,903200.0
2009-01-23 14:00:00,4.12,4.13,4.07,4.09,807200.0,2.7196,2.7262,2.6866,2.6998,807200.0
2009-01-23 14:30:00,4.09,4.09,4.03,4.06,829600.0,2.6998,2.6998,2.6602,2.68,829600.0
2009-01-23 15:00:00,4.05,4.08,4.03,4.05,1085600.0,2.6734,2.6932,2.6602,2.6734,1085600.0
2009-01-23 15:30:00,4.05,4.07,4.03,4.06,1456000.0,2.6734,2.6866,2.6602,2.68,1456000.0
2009-01-26 09:30:00,4.04,4.09,4.02,4.07,1104800.0,2.6668,2.6998,2.6536,2.6866,1104800.0
2009-01-26 10:00:00,4.07,4.17,4.07,4.13,1168800.0,2.6866,2.7526,2.6866,2.7262,1168800.0
2009-01-26 10:30:00,4.13,4.15,4.11,4.13,563200.0,2.7262,2.7394,2.713,2.7262,563200.0
2009-01-26 11:00:00,4.13,4.15,4.11,4.14,494400.0,2.7262,2.7394,2.713,2.7328,494400.0
2009-01-26 11:30:00,4.13,4.15,4.11,4.13,689600.0,2.7262,2.7394,2.713,2.7262,689600.0
2009-01-26 12:00:00,4.13,4.16,4.12,4.15,396800.0,2.7262,2.746,2.7196,2.7394,396800.0
2009-01-26 12:30:00,4.14,4.16,4.11,4.15,712000.0,2.7328,2.746,2.713,2.7394,712000.0
2009-01-26 13:00:00,4.15,4.16,4.12,4.13,400800.0,2.7394,2.746,2.7196,2.7262,400800.0
2009-01-26 13:30:00,4.13,4.13,4.09,4.11,518400.0,2.7262,2.7262,2.6998,2.713,518400.0
2009-01-26 14:00:00,4.1,4.11,4.05,4.07,893600.0,2.7064,2.713,2.6734,2.6866,893600.0
2009-01-26 14:30:00,4.07,4.1,4.05,4.08,1115200.0,2.6866,2.7064,2.6734,2.6932,1115200.0
2009-01-26 15:00:00,4.08,4.11,4.06,4.09,1436800.0,2.6932,2.713,2.68,2.6998,1436800.0
2009-01-26 15:30:00,4.09,4.1,4.05,4.08,2209600.0,2.6998,2.7064,2.6734,2.6932,2209600.0
2009-01-27 09:30:00,4.07,4.19,4.06,4.15,1891200.0,2.6866,2.7658,2.68,2.7394,1891200.0
2009-01-27 10:00:00,4.15,4.19,4.12,4.18,2915200.0,2.7394,2.7658,2.7196,2.7592,2915200.0
2009-01-27 10:30:00,4.18,4.21,4.17,4.21,3371200.0,2.7592,2.779,2.7526,2.779,3371200.0
2009-01-27 11:00:00,4.21,4.22,4.18,4.21,1448800.0,2.779,2.7856,2.7592,2.779,1448800.0
2009-01-27 11:30:00,4.21,4.22,4.18,4.2,1014400.0,2.779,2.7856,2.7592,2.7724,1014400.0
2009-01-27 12:00:00,4.21,4.25,4.21,4.25,1713600.0,2.779,2.8054,2.779,2.8054,1713600.0
2009-01-27 12:30:00,4.25,4.29,4.25,4.28,1194400.0,2.8054,2.8318,2.8054,2.8252,1194400.0
2009-01-27 13:00:00,4.27,4.31,4.25,4.27,1371200.0,2.8186,2.845,2.8054,2.8186,1371200.0
2009-01-27 13:30:00,4.27,4.3,4.26,4.27,1143200.0,2.8186,2.8384,2.812,2.8186,1143200.0
2009-01-27 14:00:00,4.27,4.3,4.25,4.29,1255200.0,2.8186,2.8384,2.8054,2.8318,1255200.0
2009-01-27 14:30:00,4.29,4.35,4.28,4.34,1776000.0,2.8318,2.8714,2.8252,2.8648,1776000.0
2009-01-27 15:00:00,4.34,4.34,4.29,4.3,1474400.0,2.8648,2.8648,2.8318,2.8384,1474400.0
2009-01-27 15:30:00,4.3,4.34,4.29,4.32,3355200.0,2.8384,2.8648,2.8318,2.8516,3355200.0
2009-01-28 09:30:00,4.3,4.45,4.3,4.41,2350400.0,2.8384,2.9374,2.8384,2.911,2350400.0
2009-01-28 10:00:00,4.41,4.42,4.36,4.37,1441600.0,2.911,2.9176,2.878,2.8846,1441600.0
2009-01-28 10:30:00,4.37,4.38,4.35,4.36,918400.0,2.8846,2.8912,2.8714,2.878,918400.0
2009-01-28 11:00:00,4.37,4.43,4.37,4.41,897600.0,2.8846,2.9242,2.8846,2.911,897600.0
2009-01-28 11:30:00,4.41,4.42,4.39,4.4,864000.0,2.911,2.9176,2.8978,2.9044,864000.0
2009-01-28 12:00:00,4.4,4.42,4.4,4.4,407200.0,2.9044,2.9176,2.9044,2.9044,407200.0
2009-01-28 12:30:00,4.4,4.43,4.4,4.42,588800.0,2.9044,2.9242,2.9044,2.9176,588800.0
2009-01-28 13:00:00,4.42,4.46,4.41,4.46,851200.0,2.9176,2.944,2.911,2.944,851200.0
2009-01-28 13:30:00,4.46,4.49,4.46,4.46,573600.0,2.944,2.9638,2.944,2.944,573600.0
2009-01-28 14:00:00,4.47,4.52,4.46,4.5,1605600.0,2.9506,2.9836,2.944,2.9704,1605600.0
2009-01-28 14:30:00,4.5,4.5,4.45,4.48,1493600.0,2.9704,2.9704,2.9374,2.9572,1493600.0
2009-01-28 15:00:00,4.48,4.5,4.42,4.46,1949600.0,2.9572,2.9704,2.9176,2.944,1949600.0
2009-01-28 15:30:00,4.46,4.47,4.43,4.47,1352000.0,2.944,2.9506,2.9242,2.9506,1352000.0
2009-01-29 09:30:00,4.43,4.51,4.4,4.49,1401600.0,2.9242,2.977,2.9044,2.9638,1401600.0
2009-01-29 10:00:00,4.49,4.49,4.44,4.48,1236000.0,2.9638,2.9638,2.9308,2.9572,1236000.0
2009-01-29 10:30:00,4.48,4.5,4.45,4.49,871200.0,2.9572,2.9704,2.9374,2.9638,871200.0
2009-01-29 11:00:00,4.49,4.5,4.46,4.49,924800.0,2.9638,2.9704,2.944,2.9638,924800.0
2009-01-29 11:30:00,4.49,4.5,4.46,4.46,680000.0,2.9638,2.9704,2.944,2.944,680000.0
2009-01-29 12:00:00,4.46,4.46,4.43,4.45,482400.0,2.944,2.944,2.9242,2.9374,482400.0
2009-01-29 12:30:00,4.45,4.45,4.38,4.39,731200.0,2.9374,2.9374,2.8912,2.8978,731200.0
2009-01-29 13:00:00,4.39,4.39,4.35,4.35,683200.0,2.8978,2.8978,2.8714,2.8714,683200.0
2009-01-29 13:30:00,4.36,4.37,4.32,4.34,607200.0,2.878,2.8846,2.8516,2.8648,607200.0
2009-01-29 14:00:00,4.34,4.37,4.34,4.37,750400.0,2.8648,2.8846,2.8648,2.8846,750400.0
2009-01-29 14:30:00,4.37,4.38,4.34,4.34,844000.0,2.8846,2.8912,2.8648,2.8648,844000.0
2009-01-29 15:00:00,4.34,4.37,4.33,4.34,1028000.0,2.8648,2.8846,2.8582,2.8648,1028000.0
2009-01-29 15:30:00,4.34,4.36,4.31,4.35,2813600.0,2.8648,2.878,2.845,2.8714,2813600.0
2009-01-30 09:30:00,4.32,4.41,4.31,4.32,1410400.0,2.8516,2.911,2.845,2.8516,1410400.0
2009-01-30 10:00:00,4.33,4.33,4.28,4.28,1287200.0,2.8582,2.8582,2.8252,2.8252,1287200.0
2009-01-30 10:30:00,4.28,4.29,4.24,4.26,1131200.0,2.8252,2.8318,2.7988,2.812,1131200.0
2009-01-30 11:00:00,4.26,4.27,4.22,4.23,820000.0,2.812,2.8186,2.7856,2.7922,820000.0
2009-01-30 11:30:00,4.23,4.26,4.22,4.25,780800.0,2.7922,2.812,2.7856,2.8054,780800.0
2009-01-30 12:00:00,4.25,4.28,4.23,4.28,705600.0,2.8054,2.8252,2.7922,2.8252,705600.0
2009-01-30 12:30:00,4.28,4.29,4.27,4.27,601600.0,2.8252,2.8318,2.8186,2.8186,601600.0
2009-01-30 13:00:00,4.27,4.31,4.26,4.27,790400.0,2.8186,2.845,2.812,2.8186,790400.0
2009-01-30 13:30:00,4.27,4.28,4.24,4.27,885600.0,2.8186,2.8252,2.7988,2.8186,885600.0
2009-01-30 14:00:00,4.27,4.28,4.25,4.27,828800.0,2.8186,2.8252,2.8054,2.8186,828800.0
2009-01-30 14:30:00,4.28,4.28,4.24,4.26,746400.0,2.8252,2.8252,2.7988,2.812,746400.0
2009-01-30 15:00:00,4.26,4.28,4.22,4.23,1295200.0,2.812,2.8252,2.7856,2.7922,1295200.0
2009-01-30 15:30:00,4.23,4.26,4.2,4.26,3468000.0,2.7922,2.812,2.7724,2.812,3468000.0
2009-02-02 09:30:00,4.21,4.25,4.19,4.23,934400.0,2.779,2.8054,2.7658,2.7922,934400.0
2009-02-02 10:00:00,4.23,4.29,4.22,4.27,907200.0,2.7922,2.8318,2.7856,2.8186,907200.0
2009-02-02 10:30:00,4.27,4.28,4.24,4.25,764000.0,2.8186,2.8252,2.7988,2.8054,764000.0
2009-02-02 11:00:00,4.25,4.26,4.23,4.23,442400.0,2.8054,2.812,2.7922,2.7922,442400.0
2009-02-02 11:30:00,4.24,4.26,4.23,4.24,467200.0,2.7988,2.812,2.7922,2.7988,467200.0
2009-02-02 12:00:00,4.25,4.28,4.25,4.28,553600.0,2.8054,2.8252,2.8054,2.8252,553600.0
2009-02-02 12:30:00,4.28,4.34,4.28,4.31,687200.0,2.8252,2.8648,2.8252,2.845,687200.0
2009-02-02 13:00:00,4.3,4.31,4.26,4.27,396800.0,2.8384,2.845,2.812,2.8186,396800.0
2009-02-02 13:30:00,4.27,4.28,4.23,4.25,472000.0,2.8186,2.8252,2.7922,2.8054,472000.0
2009-02-02 14:00:00,4.25,4.25,4.23,4.24,491200.0,2.8054,2.8054,2.7922,2.7988,491200.0
2009-02-02 14:30:00,4.24,4.25,4.22,4.23,716800.0,2.7988,2.8054,2.7856,2.7922,716800.0
2009-02-02 15:00:00,4.23,4.3,4.22,4.3,1078400.0,2.7922,2.8384,2.7856,2.8384,1078400.0
2009-02-02 15:30:00,4.3,4.31,4.28,4.28,1506400.0,2.8384,2.845,2.8252,2.8252,1506400.0
2009-02-03 09:30:00,4.28,4.34,4.21,4.24,956000.0,2.8252,2.8648,2.779,2.7988,956000.0
2009-02-03 10:00:00,4.24,4.27,4.22,4.27,904000.0,2.7988,2.8186,2.7856,2.8186,904000.0
2009-02-03 10:30:00,4.26,4.32,4.25,4.3,716000.0,2.812,2.8516,2.8054,2.8384,716000.0
2009-02-03 11:00:00,4.3,4.34,4.3,4.31,542400.0,2.8384,2.8648,2.8384,2.845,542400.0
2009-02-03 11:30:00,4.31,4.32,4.29,4.29,744000.0,2.845,2.8516,2.8318,2.8318,744000.0
2009-02-03 12:00:00,4.29,4.33,4.29,4.31,736000.0,2.8318,2.8582,2.8318,2.845,736000.0
2009-02-03 12:30:00,4.31,4.33,4.3,4.3,472000.0,2.845,2.8582,2.8384,2.8384,472000.0
2009-02-03 13:00:00,4.3,4.33,4.29,4.31,357600.0,2.8384,2.8582,2.8318,2.845,357600.0
2009-02-03 13:30:00,4.31,4.34,4.3,4.33,279200.0,2.845,2.8648,2.8384,2.8582,279200.0
2009-02-03 14:00:00,4.33,4.38,4.31,4.34,698400.0,2.8582,2.8912,2.845,2.8648,698400.0
2009-02-03 14:30:00,4.34,4.39,4.34,4.38,724800.0,2.8648,2.8978,2.8648,2.8912,724800.0
2009-02-03 15:00:00,4.38,4.44,4.37,4.43,1132800.0,2.8912,2.9308,2.8846,2.9242,1132800.0
2009-02-03 15:30:00,4.43,4.45,4.41,4.43,3148000.0,2.9242,2.9374,2.911,2.9242,3148000.0
2009-02-04 09:30:00,4.33,4.34,4.21,4.25,5455200.0,2.8582,2.8648,2.779,2.8054,5455200.0
2009-02-04 10:00:00,4.25,4.32,4.22,4.27,4172800.0,2.8054,2.8516,2.7856,2.8186,4172800.0
2009-02-04 10:30:00,4.27,4.29,4.25,4.27,1872800.0,2.8186,2.8318,2.8054,2.8186,1872800.0
2009-02-04 11:00:00,4.28,4.29,4.24,4.26,2118400.0,2.8252,2.8318,2.7988,2.812,2118400.0
2009-02-04 11:30:00,4.26,4.28,4.25,4.26,2088000.0,2.812,2.8252,2.8054,2.812,2088000.0
2009-02-04 12:00:00,4.26,4.29,4.25,4.25,1768800.0,2.812,2.8318,2.8054,2.8054,1768800.0
2009-02-04 12:30:00,4.25,4.28,4.24,4.28,1955200.0,2.8054,2.8252,2.7988,2.8252,1955200.0
2009-02-04 13:00:00,4.28,4.29,4.24,4.27,1248000.0,2.8252,2.8318,2.7988,2.8186,1248000.0
2009-02-04 13:30:00,4.27,4.28,4.24,4.27,2091200.0,2.8186,2.8252,2.7988,2.8186,2091200.0
2009-02-04 14:00:00,4.27,4.28,4.21,4.21,1444800.0,2.8186,2.8252,2.779,2.779,1444800.0
2009-02-04 14:30:00,4.21,4.25,4.19,4.24,1344000.0,2.779,2.8054,2.7658,2.7988,1344000.0
2009-02-04 15:00:00,4.25,4.26,4.22,4.25,2618400.0,2.8054,2.812,2.7856,2.8054,2618400.0
2009-02-04 15:30:00,4.25,4.29,4.24,4.28,4362400.0,2.8054,2.8318,2.7988,2.8252,4362400.0
2009-02-05 09:30:00,4.2,4.27,4.2,4.22,848000.0,2.7724,2.8186,2.7724,2.7856,848000.0
2009-02-05 10:00:00,4.21,4.23,4.18,4.18,1500000.0,2.779,2.7922,2.7592,2.7592,1500000.0
2009-02-05 10:30:00,4.18,4.26,4.15,4.23,2509600.0,2.7592,2.812,2.7394,2.7922,2509600.0
2009-02-05 11:00:00,4.23,4.26,4.22,4.25,2440000.0,2.7922,2.812,2.7856,2.8054,2440000.0
2009-02-05 11:30:00,4.25,4.29,4.24,4.29,1257600.0,2.8054,2.8318,2.7988,2.8318,1257600.0
2009-02-05 12:00:00,4.3,4.34,4.27,4.28,675200.0,2.8384,2.8648,2.8186,2.8252,675200.0
2009-02-05 12:30:00,4.28,4.3,4.25,4.29,980000.0,2.8252,2.8384,2.8054,2.8318,980000.0
2009-02-05 13:00:00,4.29,4.3,4.28,4.29,688800.0,2.8318,2.8384,2.8252,2.8318,688800.0
2009-02-05 13:30:00,4.3,4.31,4.27,4.27,685600.0,2.8384,2.845,2.8186,2.8186,685600.0
2009-02-05 14:00:00,4.28,4.31,4.26,4.31,872000.0,2.8252,2.845,2.812,2.845,872000.0
2009-02-05 14:30:00,4.31,4.32,4.28,4.3,1463200.0,2.845,2.8516,2.8252,2.8384,1463200.0
2009-02-05 15:00:00,4.3,4.31,4.26,4.31,1250400.0,2.8384,2.845,2.812,2.845,1250400.0
2009-02-05 15:30:00,4.31,4.34,4.29,4.33,2757600.0,2.845,2.8648,2.8318,2.8582,2757600.0
2009-02-06 09:30:00,4.35,4.43,4.33,4.42,1069600.0,2.8714,2.9242,2.8582,2.9176,1069600.0
2009-02-06 10:00:00,4.42,4.44,4.4,4.41,641600.0,2.9176,2.9308,2.9044,2.911,641600.0
2009-02-06 10:30:00,4.41,4.46,4.39,4.43,1544000.0,2.911,2.944,2.8978,2.9242,1544000.0
2009-02-06 11:00:00,4.44,4.48,4.43,4.47,1126400.0,2.9308,2.9572,2.9242,2.9506,1126400.0
2009-02-06 11:30:00,4.47,4.52,4.47,4.52,1163200.0,2.9506,2.9836,2.9506,2.9836,1163200.0
2009-02-06 12:00:00,4.52,4.53,4.49,4.5,1052000.0,2.9836,2.9902,2.9638,2.9704,1052000.0
2009-02-06 12:30:00,4.5,4.53,4.49,4.51,796800.0,2.9704,2.9902,2.9638,2.977,796800.0
2009-02-06 13:00:00,4.52,4.58,4.51,4.58,1388800.0,2.9836,3.0232,2.977,3.0232,1388800.0
2009-02-06 13:30:00,4.58,4.62,4.58,4.6,1157600.0,3.0232,3.0496,3.0232,3.0364,1157600.0
2009-02-06 14:00:00,4.6,4.6,4.57,4.58,1437600.0,3.0364,3.0364,3.0166,3.0232,1437600.0
2009-02-06 14:30:00,4.58,4.61,4.58,4.6,1295200.0,3.0232,3.043,3.0232,3.0364,1295200.0
2009-02-06 15:00:00,4.6,4.6,4.54,4.56,2054400.0,3.0364,3.0364,2.9968,3.01,2054400.0
2009-02-06 15:30:00,4.56,4.63,4.56,4.63,3436000.0,3.01,3.0562,3.01,3.0562,3436000.0
2009-02-09 09:30:00,4.59,4.61,4.53,4.56,992000.0,3.0298,3.043,2.9902,3.01,992000.0
2009-02-09 10:00:00,4.56,4.57,4.54,4.55,1344000.0,3.01,3.0166,2.9968,3.0034,1344000.0
2009-02-09 10:30:00,4.55,4.67,4.53,4.67,887200.0,3.0034,3.0826,2.9902,3.0826,887200.0
2009-02-09 11:00:00,4.67,4.68,4.65,4.68,710400.0,3.0826,3.0892,3.0694,3.0892,710400.0
2009-02-09 11:30:00,4.68,4.68,4.64,4.65,385600.0,3.0892,3.0892,3.0628,3.0694,385600.0
2009-02-09 12:00:00,4.65,4.68,4.64,4.66,328000.0,3.0694,3.0892,3.0628,3.076,328000.0
2009-02-09 12:30:00,4.66,4.68,4.65,4.67,236800.0,3.076,3.0892,3.0694,3.0826,236800.0
2009-02-09 13:00:00,4.66,4.71,4.66,4.7,730400.0,3.076,3.109,3.076,3.1024,730400.0
2009-02-09 13:30:00,4.7,4.72,4.68,4.69,340800.0,3.1024,3.1156,3.0892,3.0958,340800.0
2009-02-09 14:00:00,4.69,4.7,4.66,4.66,494400.0,3.0958,3.1024,3.076,3.076,494400.0
2009-02-09 14:30:00,4.66,4.68,4.66,4.67,420000.0,3.076,3.0892,3.076,3.0826,420000.0
2009-02-09 15:00:00,4.67,4.69,4.66,4.69,932800.0,3.0826,3.0958,3.076,3.0958,932800.0
2009-02-09 15:30:00,4.69,4.7,4.68,4.69,1130400.0,3.0958,3.1024,3.0892,3.0958,1130400.0
2009-02-10 09:30:00,4.69,4.73,4.65,4.69,828800.0,3.0958,3.1222,3.0694,3.0958,828800.0
2009-02-10 10:00:00,4.69,4.71,4.61,4.63,1023200.0,3.0958,3.109,3.043,3.0562,1023200.0
2009-02-10 10:30:00,4.63,4.67,4.63,4.64,728800.0,3.0562,3.0826,3.0562,3.0628,728800.0
2009-02-10 11:00:00,4.64,4.68,4.56,4.58,937600.0,3.0628,3.0892,3.01,3.0232,937600.0
2009-02-10 11:30:00,4.58,4.58,4.47,4.49,804000.0,3.0232,3.0232,2.9506,2.9638,804000.0
2009-02-10 12:00:00,4.5,4.54,4.49,4.53,692800.0,2.9704,2.9968,2.9638,2.9902,692800.0
2009-02-10 12:30:00,4.53,4.58,4.51,4.56,696800.0,2.9902,3.0232,2.977,3.01,696800.0
2009-02-10 13:00:00,4.56,4.56,4.47,4.48,485600.0,3.01,3.01,2.9506,2.9572,485600.0
2009-02-10 13:30:00,4.48,4.53,4.48,4.5,644800.0,2.9572,2.9902,2.9572,2.9704,644800.0
2009-02-10 14:00:00,4.5,4.51,4.47,4.47,686400.0,2.9704,2.977,2.9506,2.9506,686400.0
2009-02-10 14:30:00,4.47,4.51,4.45,4.49,708800.0,2.9506,2.977,2.9374,2.9638,708800.0
2009-02-10 15:00:00,4.49,4.54,4.48,4.51,753600.0,2.9638,2.9968,2.9572,2.977,753600.0
2009-02-10 15:30:00,4.51,4.54,4.47,4.51,1712000.0,2.977,2.9968,2.9506,2.977,1712000.0
2009-02-11 09:30:00,4.54,4.54,4.43,4.44,908800.0,3.0271,3.0271,2.9538,2.9605,908800.0
2009-02-11 10:00:00,4.44,4.44,4.36,4.37,1251200.0,2.9605,2.9605,2.9071,2.9138,1251200.0
2009-02-11 10:30:00,4.37,4.37,4.34,4.35,860000.0,2.9138,2.9138,2.8938,2.9005,860000.0
2009-02-11 11:00:00,4.35,4.39,4.34,4.39,846400.0,2.9005,2.9271,2.8938,2.9271,846400.0
2009-02-11 11:30:00,4.39,4.41,4.35,4.36,464000.0,2.9271,2.9405,2.9005,2.9071,464000.0
2009-02-11 12:00:00,4.36,4.38,4.31,4.35,924800.0,2.9071,2.9205,2.8738,2.9005,924800.0
2009-02-11 12:30:00,4.35,4.38,4.34,4.37,881600.0,2.9005,2.9205,2.8938,2.9138,881600.0
2009-02-11 13:00:00,4.36,4.38,4.35,4.35,504000.0,2.9071,2.9205,2.9005,2.9005,504000.0
2009-02-11 13:30:00,4.35,4.35,4.3,4.31,696800.0,2.9005,2.9005,2.8671,2.8738,696800.0
2009-02-11 14:00:00,4.31,4.32,4.28,4.3,1262400.0,2.8738,2.8805,2.8538,2.8671,1262400.0
2009-02-11 14:30:00,4.3,4.36,4.3,4.35,2156000.0,2.8671,2.9071,2.8671,2.9005,2156000.0
2009-02-11 15:00:00,4.35,4.35,4.3,4.31,1904000.0,2.9005,2.9005,2.8671,2.8738,1904000.0
2009-02-11 15:30:00,4.31,4.33,4.28,4.32,2898400.0,2.8738,2.8871,2.8538,2.8805,2898400.0
2009-02-12 09:30:00,4.28,4.32,4.24,4.25,748800.0,2.8538,2.8805,2.8271,2.8338,748800.0
2009-02-12 10:00:00,4.25,4.35,4.23,4.35,1217600.0,2.8338,2.9005,2.8204,2.9005,1217600.0
2009-02-12 10:30:00,4.35,4.41,4.33,4.35,1085600.0,2.9005,2.9405,2.8871,2.9005,1085600.0
2009-02-12 11:00:00,4.35,4.37,4.3,4.32,628000.0,2.9005,2.9138,2.8671,2.8805,628000.0
2009-02-12 11:30:00,4.32,4.44,4.31,4.41,580800.0,2.8805,2.9605,2.8738,2.9405,580800.0
2009-02-12 12:00:00,4.4,4.43,4.39,4.42,340000.0,2.9338,2.9538,2.9271,2.9471,340000.0
2009-02-12 12:30:00,4.42,4.43,4.37,4.37,285600.0,2.9471,2.9538,2.9138,2.9138,285600.0
2009-02-12 13:00:00,4.37,4.38,4.34,4.35,206400.0,2.9138,2.9205,2.8938,2.9005,206400.0
2009-02-12 13:30:00,4.35,4.35,4.32,4.35,179200.0,2.9005,2.9005,2.8805,2.9005,179200.0
2009-02-12 14:00:00,4.35,4.37,4.32,4.33,335200.0,2.9005,2.9138,2.8805,2.8871,335200.0
2009-02-12 14:30:00,4.33,4.34,4.29,4.3,511200.0,2.8871,2.8938,2.8605,2.8671,511200.0
2009-02-12 15:00:00,4.3,4.36,4.27,4.36,1306400.0,2.8671,2.9071,2.8471,2.9071,1306400.0
2009-02-12 15:30:00,4.36,4.42,4.35,4.42,2733600.0,2.9071,2.9471,2.9005,2.9471,2733600.0
2009-02-13 09:30:00,4.42,4.43,4.34,4.37,416000.0,2.9471,2.9538,2.8938,2.9138,416000.0
2009-02-13 10:00:00,4.38,4.43,4.35,4.42,692000.0,2.9205,2.9538,2.9005,2.9471,692000.0
2009-02-13 10:30:00,4.43,4.48,4.43,4.48,668000.0,2.9538,2.9871,2.9538,2.9871,668000.0
2009-02-13 11:00:00,4.47,4.48,4.39,4.4,376000.0,2.9805,2.9871,2.9271,2.9338,376000.0
2009-02-13 11:30:00,4.4,4.42,4.38,4.38,741600.0,2.9338,2.9471,2.9205,2.9205,741600.0
2009-02-13 12:00:00,4.38,4.4,4.37,4.37,334400.0,2.9205,2.9338,2.9138,2.9138,334400.0
2009-02-13 12:30:00,4.37,4.38,4.32,4.33,367200.0,2.9138,2.9205,2.8805,2.8871,367200.0
2009-02-13 13:00:00,4.33,4.36,4.32,4.35,257600.0,2.8871,2.9071,2.8805,2.9005,257600.0
2009-02-13 13:30:00,4.35,4.4,4.35,4.38,276000.0,2.9005,2.9338,2.9005,2.9205,276000.0
2009-02-13 14:00:00,4.38,4.41,4.37,4.38,398400.0,2.9205,2.9405,2.9138,2.9205,398400.0
2009-02-13 14:30:00,4.37,4.37,4.34,4.35,632000.0,2.9138,2.9138,2.8938,2.9005,632000.0
2009-02-13 15:00:00,4.35,4.37,4.31,4.33,767200.0,2.9005,2.9138,2.8738,2.8871,767200.0
2009-02-13 15:30:00,4.33,4.36,4.31,4.31,2124800.0,2.8871,2.9071,2.8738,2.8738,2124800.0
2009-02-17 09:30:00,4.23,4.24,4.04,4.09,2457600.0,2.8204,2.8271,2.6938,2.7271,2457600.0
2009-02-17 10:00:00,4.09,4.14,4.09,4.13,1152000.0,2.7271,2.7604,2.7271,2.7538,1152000.0
2009-02-17 10:30:00,4.13,4.17,4.13,4.16,900000.0,2.7538,2.7804,2.7538,2.7738,900000.0
2009-02-17 11:00:00,4.16,4.16,4.13,4.13,608000.0,2.7738,2.7738,2.7538,2.7538,608000.0
2009-02-17 11:30:00,4.13,4.15,4.12,4.13,1372000.0,2.7538,2.7671,2.7471,2.7538,1372000.0
2009-02-17 12:00:00,4.13,4.14,4.11,4.11,432000.0,2.7538,2.7604,2.7404,2.7404,432000.0
2009-02-17 12:30:00,4.12,4.13,4.11,4.12,389600.0,2.7471,2.7538,2.7404,2.7471,389600.0
2009-02-17 13:00:00,4.12,4.13,4.11,4.12,587200.0,2.7471,2.7538,2.7404,2.7471,587200.0
2009-02-17 13:30:00,4.12,4.16,4.11,4.14,346400.0,2.7471,2.7738,2.7404,2.7604,346400.0
2009-02-17 14:00:00,4.14,4.17,4.13,4.15,409600.0,2.7604,2.7804,2.7538,2.7671,409600.0
2009-02-17 14:30:00,4.14,4.17,4.13,4.15,977600.0,2.7604,2.7804,2.7538,2.7671,977600.0
2009-02-17 15:00:00,4.14,4.16,4.12,4.14,714400.0,2.7604,2.7738,2.7471,2.7604,714400.0
2009-02-17 15:30:00,4.14,4.18,4.11,4.11,1948800.0,2.7604,2.7871,2.7404,2.7404,1948800.0
2009-02-18 09:30:00,4.14,4.19,4.12,4.18,1688000.0,2.7604,2.7938,2.7471,2.7871,1688000.0
2009-02-18 10:00:00,4.18,4.2,4.15,4.18,2059200.0,2.7871,2.8004,2.7671,2.7871,2059200.0
2009-02-18 10:30:00,4.18,4.2,4.17,4.19,1005600.0,2.7871,2.8004,2.7804,2.7938,1005600.0
2009-02-18 11:00:00,4.19,4.26,4.18,4.25,878400.0,2.7938,2.8404,2.7871,2.8338,878400.0
2009-02-18 11:30:00,4.24,4.27,4.24,4.26,752800.0,2.8271,2.8471,2.8271,2.8404,752800.0
2009-02-18 12:00:00,4.26,4.29,4.26,4.26,929600.0,2.8404,2.8605,2.8404,2.8404,929600.0
2009-02-18 12:30:00,4.27,4.3,4.26,4.28,896000.0,2.8471,2.8671,2.8404,2.8538,896000.0
2009-02-18 13:00:00,4.28,4.3,4.24,4.25,839200.0,2.8538,2.8671,2.8271,2.8338,839200.0
2009-02-18 13:30:00,4.25,4.25,4.23,4.24,720000.0,2.8338,2.8338,2.8204,2.8271,720000.0
2009-02-18 14:00:00,4.24,4.25,4.21,4.23,1000000.0,2.8271,2.8338,2.8071,2.8204,1000000.0
2009-02-18 14:30:00,4.23,4.26,4.22,4.26,920800.0,2.8204,2.8404,2.8138,2.8404,920800.0
2009-02-18 15:00:00,4.26,4.26,4.23,4.24,1144800.0,2.8404,2.8404,2.8204,2.8271,1144800.0
2009-02-18 15:30:00,4.24,4.27,4.23,4.26,1819200.0,2.8271,2.8471,2.8204,2.8404,1819200.0
2009-02-19 09:30:00,4.27,4.37,4.25,4.31,677600.0,2.8471,2.9138,2.8338,2.8738,677600.0
2009-02-19 10:00:00,4.3,4.31,4.21,4.23,963200.0,2.8671,2.8738,2.8071,2.8204,963200.0
2009-02-19 10:30:00,4.23,4.24,4.16,4.17,948800.0,2.8204,2.8271,2.7738,2.7804,948800.0
2009-02-19 11:00:00,4.17,4.22,4.15,4.18,1132800.0,2.7804,2.8138,2.7671,2.7871,1132800.0
2009-02-19 11:30:00,4.18,4.19,4.09,4.1,1296000.0,2.7871,2.7938,2.7271,2.7338,1296000.0
2009-02-19 12:00:00,4.1,4.12,4.08,4.11,848000.0,2.7338,2.7471,2.7204,2.7404,848000.0
2009-02-19 12:30:00,4.11,4.11,4.08,4.09,1108000.0,2.7404,2.7404,2.7204,2.7271,1108000.0
2009-02-19 13:00:00,4.09,4.12,4.09,4.11,1173600.0,2.7271,2.7471,2.7271,2.7404,1173600.0
2009-02-19 13:30:00,4.11,4.11,4.09,4.1,1096800.0,2.7404,2.7404,2.7271,2.7338,1096800.0
2009-02-19 14:00:00,4.1,4.12,4.09,4.11,1327200.0,2.7338,2.7471,2.7271,2.7404,1327200.0
2009-02-19 14:30:00,4.1,4.1,4.07,4.09,1380800.0,2.7338,2.7338,2.7138,2.7271,1380800.0
2009-02-19 15:00:00,4.1,4.11,4.07,4.09,1556800.0,2.7338,2.7404,2.7138,2.7271,1556800.0
2009-02-19 15:30:00,4.08,4.09,4.05,4.05,3240800.0,2.7204,2.7271,2.7004,2.7004,3240800.0
2009-02-20 09:30:00,4.06,4.09,3.98,4.02,2064800.0,2.7071,2.7271,2.6538,2.6804,2064800.0
2009-02-20 10:00:00,4.01,4.03,3.98,4.03,1384800.0,2.6738,2.6871,2.6538,2.6871,1384800.0
2009-02-20 10:30:00,4.03,4.06,4.01,4.02,728000.0,2.6871,2.7071,2.6738,2.6804,728000.0
2009-02-20 11:00:00,4.01,4.02,3.98,4.01,1192000.0,2.6738,2.6804,2.6538,2.6738,1192000.0
2009-02-20 11:30:00,4.01,4.02,3.98,4.0,833600.0,2.6738,2.6804,2.6538,2.6671,833600.0
2009-02-20 12:00:00,3.99,4.02,3.98,3.99,571200.0,2.6604,2.6804,2.6538,2.6604,571200.0
2009-02-20 12:30:00,3.99,4.01,3.98,3.98,1458400.0,2.6604,2.6738,2.6538,2.6538,1458400.0
2009-02-20 13:00:00,3.98,3.99,3.97,3.99,1263200.0,2.6538,2.6604,2.6471,2.6604,1263200.0
2009-02-20 13:30:00,3.98,4.01,3.98,3.99,896000.0,2.6538,2.6738,2.6538,2.6604,896000.0
2009-02-20 14:00:00,3.99,4.06,3.98,4.03,1860000.0,2.6604,2.7071,2.6538,2.6871,1860000.0
2009-02-20 14:30:00,4.03,4.08,4.03,4.05,2259200.0,2.6871,2.7204,2.6871,2.7004,2259200.0
2009-02-20 15:00:00,4.05,4.06,4.01,4.01,2181600.0,2.7004,2.7071,2.6738,2.6738,2181600.0
2009-02-20 15:30:00,4.01,4.03,3.99,4.02,2313600.0,2.6738,2.6871,2.6604,2.6804,2313600.0
2009-02-23 09:30:00,4.03,4.05,3.96,3.97,835200.0,2.6871,2.7004,2.6404,2.6471,835200.0
2009-02-23 10:00:00,3.97,3.97,3.89,3.92,942400.0,2.6471,2.6471,2.5937,2.6137,942400.0
2009-02-23 10:30:00,3.92,3.93,3.89,3.9,1055200.0,2.6137,2.6204,2.5937,2.6004,1055200.0
2009-02-23 11:00:00,3.9,3.9,3.88,3.9,971200.0,2.6004,2.6004,2.5871,2.6004,971200.0
2009-02-23 11:30:00,3.9,3.9,3.87,3.88,1454400.0,2.6004,2.6004,2.5804,2.5871,1454400.0
2009-02-23 12:00:00,3.88,3.88,3.85,3.85,944800.0,2.5871,2.5871,2.5671,2.5671,944800.0
2009-02-23 12:30:00,3.85,3.86,3.83,3.83,718400.0,2.5671,2.5737,2.5537,2.5537,718400.0
2009-02-23 13:00:00,3.83,3.85,3.83,3.83,959200.0,2.5537,2.5671,2.5537,2.5537,959200.0
2009-02-23 13:30:00,3.83,3.84,3.81,3.82,1061600.0,2.5537,2.5604,2.5404,2.5471,1061600.0
2009-02-23 14:00:00,3.82,3.83,3.81,3.83,1337600.0,2.5471,2.5537,2.5404,2.5537,1337600.0
2009-02-23 14:30:00,3.83,3.83,3.76,3.77,2128800.0,2.5537,2.5537,2.5071,2.5137,2128800.0
2009-02-23 15:00:00,3.76,3.77,3.72,3.72,4194400.0,2.5071,2.5137,2.4804,2.4804,4194400.0
2009-02-23 15:30:00,3.72,3.75,3.7,3.71,5980000.0,2.4804,2.5004,2.4671,2.4737,5980000.0
2009-02-24 09:30:00,3.75,3.83,3.73,3.81,1672800.0,2.5004,2.5537,2.4871,2.5404,1672800.0
2009-02-24 10:00:00,3.81,3.81,3.75,3.79,1870400.0,2.5404,2.5404,2.5004,2.5271,1870400.0
2009-02-24 10:30:00,3.78,3.85,3.78,3.85,1500800.0,2.5204,2.5671,2.5204,2.5671,1500800.0
2009-02-24 11:00:00,3.85,3.88,3.85,3.87,1822400.0,2.5671,2.5871,2.5671,2.5804,1822400.0
2009-02-24 11:30:00,3.87,3.87,3.81,3.81,1589600.0,2.5804,2.5804,2.5404,2.5404,1589600.0
2009-02-24 12:00:00,3.81,3.83,3.79,3.8,1146400.0,2.5404,2.5537,2.5271,2.5337,1146400.0
2009-02-24 12:30:00,3.8,3.83,3.79,3.83,1156000.0,2.5337,2.5537,2.5271,2.5537,1156000.0
2009-02-24 13:00:00,3.83,3.83,3.78,3.83,1221600.0,2.5537,2.5537,2.5204,2.5537,1221600.0
2009-02-24 13:30:00,3.83,3.87,3.82,3.87,1593600.0,2.5537,2.5804,2.5471,2.5804,1593600.0
2009-02-24 14:00:00,3.87,3.89,3.84,3.87,1167200.0,2.5804,2.5937,2.5604,2.5804,1167200.0
2009-02-24 14:30:00,3.88,3.88,3.83,3.86,1746400.0,2.5871,2.5871,2.5537,2.5737,1746400.0
2009-02-24 15:00:00,3.85,3.91,3.85,3.89,2384000.0,2.5671,2.6071,2.5671,2.5937,2384000.0
2009-02-24 15:30:00,3.89,3.9,3.86,3.9,4220800.0,2.5937,2.6004,2.5737,2.6004,4220800.0
2009-02-25 09:30:00,3.87,3.93,3.83,3.84,1183200.0,2.5804,2.6204,2.5537,2.5604,1183200.0
2009-02-25 10:00:00,3.84,3.85,3.8,3.85,1236800.0,2.5604,2.5671,2.5337,2.5671,1236800.0
2009-02-25 10:30:00,3.85,3.86,3.82,3.84,1478400.0,2.5671,2.5737,2.5471,2.5604,1478400.0
2009-02-25 11:00:00,3.84,3.88,3.84,3.87,1249600.0,2.5604,2.5871,2.5604,2.5804,1249600.0
2009-02-25 11:30:00,3.87,3.93,3.86,3.87,1583200.0,2.5804,2.6204,2.5737,2.5804,1583200.0
2009-02-25 12:00:00,3.87,3.92,3.87,3.89,2035200.0,2.5804,2.6137,2.5804,2.5937,2035200.0
2009-02-25 12:30:00,3.89,3.91,3.87,3.88,832800.0,2.5937,2.6071,2.5804,2.5871,832800.0
2009-02-25 13:00:00,3.88,3.91,3.85,3.86,2240800.0,2.5871,2.6071,2.5671,2.5737,2240800.0
2009-02-25 13:30:00,3.86,3.87,3.84,3.85,4240800.0,2.5737,2.5804,2.5604,2.5671,4240800.0
2009-02-25 14:00:00,3.85,3.86,3.81,3.85,1138400.0,2.5671,2.5737,2.5404,2.5671,1138400.0
2009-02-25 14:30:00,3.85,3.86,3.82,3.83,2443200.0,2.5671,2.5737,2.5471,2.5537,2443200.0
2009-02-25 15:00:00,3.83,3.9,3.82,3.87,3666400.0,2.5537,2.6004,2.5471,2.5804,3666400.0
2009-02-25 15:30:00,3.87,3.88,3.81,3.81,3277600.0,2.5804,2.5871,2.5404,2.5404,3277600.0
2009-02-26 09:30:00,3.89,3.92,3.79,3.84,816800.0,2.5937,2.6137,2.5271,2.5604,816800.0
2009-02-26 10:00:00,3.84,3.86,3.82,3.86,526400.0,2.5604,2.5737,2.5471,2.5737,526400.0
2009-02-26 10:30:00,3.86,3.88,3.81,3.86,576000.0,2.5737,2.5871,2.5404,2.5737,576000.0
2009-02-26 11:00:00,3.87,3.87,3.81,3.85,660800.0,2.5804,2.5804,2.5404,2.5671,660800.0
2009-02-26 11:30:00,3.85,3.87,3.82,3.87,599200.0,2.5671,2.5804,2.5471,2.5804,599200.0
2009-02-26 12:00:00,3.87,3.88,3.82,3.83,582400.0,2.5804,2.5871,2.5471,2.5537,582400.0
2009-02-26 12:30:00,3.83,3.87,3.82,3.86,681600.0,2.5537,2.5804,2.5471,2.5737,681600.0
2009-02-26 13:00:00,3.86,3.86,3.82,3.84,785600.0,2.5737,2.5737,2.5471,2.5604,785600.0
2009-02-26 13:30:00,3.84,3.88,3.83,3.88,1006400.0,2.5604,2.5871,2.5537,2.5871,1006400.0
2009-02-26 14:00:00,3.88,3.88,3.85,3.86,880000.0,2.5871,2.5871,2.5671,2.5737,880000.0
2009-02-26 14:30:00,3.86,3.87,3.8,3.8,885600.0,2.5737,2.5804,2.5337,2.5337,885600.0
2009-02-26 15:00:00,3.8,3.81,3.77,3.78,1468000.0,2.5337,2.5404,2.5137,2.5204,1468000.0
2009-02-26 15:30:00,3.78,3.81,3.76,3.76,3195200.0,2.5204,2.5404,2.5071,2.5071,3195200.0
2009-02-27 09:30:00,3.74,3.77,3.68,3.75,1592000.0,2.4937,2.5137,2.4537,2.5004,1592000.0
2009-02-27 10:00:00,3.74,3.78,3.71,3.75,773600.0,2.4937,2.5204,2.4737,2.5004,773600.0
2009-02-27 10:30:00,3.75,3.79,3.74,3.76,1376000.0,2.5004,2.5271,2.4937,2.5071,1376000.0
2009-02-27 11:00:00,3.76,3.77,3.71,3.74,780000.0,2.5071,2.5137,2.4737,2.4937,780000.0
2009-02-27 11:30:00,3.75,3.78,3.73,3.77,687200.0,2.5004,2.5204,2.4871,2.5137,687200.0
2009-02-27 12:00:00,3.77,3.79,3.76,3.76,604000.0,2.5137,2.5271,2.5071,2.5071,604000.0
2009-02-27 12:30:00,3.76,3.76,3.72,3.76,518400.0,2.5071,2.5071,2.4804,2.5071,518400.0
2009-02-27 13:00:00,3.76,3.78,3.74,3.77,882400.0,2.5071,2.5204,2.4937,2.5137,882400.0
2009-02-27 13:30:00,3.77,3.79,3.73,3.78,1164800.0,2.5137,2.5271,2.4871,2.5204,1164800.0
2009-02-27 14:00:00,3.78,3.81,3.75,3.76,946400.0,2.5204,2.5404,2.5004,2.5071,946400.0
2009-02-27 14:30:00,3.76,3.81,3.75,3.81,1649600.0,2.5071,2.5404,2.5004,2.5404,1649600.0
2009-02-27 15:00:00,3.81,3.81,3.75,3.76,1746400.0,2.5404,2.5404,2.5004,2.5071,1746400.0
2009-02-27 15:30:00,3.76,3.8,3.75,3.77,3421600.0,2.5071,2.5337,2.5004,2.5137,3421600.0
2009-03-02 09:30:00,3.71,3.75,3.63,3.63,1356800.0,2.4737,2.5004,2.4204,2.4204,1356800.0
2009-03-02 10:00:00,3.64,3.67,3.62,3.65,1251200.0,2.4271,2.4471,2.4137,2.4337,1251200.0
2009-03-02 10:30:00,3.65,3.66,3.61,3.63,921600.0,2.4337,2.4404,2.407,2.4204,921600.0
2009-03-02 11:00:00,3.63,3.68,3.62,3.64,1115200.0,2.4204,2.4537,2.4137,2.4271,1115200.0
2009-03-02 11:30:00,3.64,3.66,3.59,3.61,966400.0,2.4271,2.4404,2.3937,2.407,966400.0
2009-03-02 12:00:00,3.61,3.62,3.57,3.57,959200.0,2.407,2.4137,2.3804,2.3804,959200.0
2009-03-02 12:30:00,3.57,3.58,3.55,3.55,695200.0,2.3804,2.387,2.367,2.367,695200.0
2009-03-02 13:00:00,3.55,3.57,3.55,3.56,1474400.0,2.367,2.3804,2.367,2.3737,1474400.0
2009-03-02 13:30:00,3.56,3.58,3.54,3.58,1083200.0,2.3737,2.387,2.3604,2.387,1083200.0
2009-03-02 14:00:00,3.58,3.58,3.55,3.56,1032000.0,2.387,2.387,2.367,2.3737,1032000.0
2009-03-02 14:30:00,3.56,3.6,3.55,3.57,1316000.0,2.3737,2.4004,2.367,2.3804,1316000.0
2009-03-02 15:00:00,3.57,3.58,3.55,3.57,2611200.0,2.3804,2.387,2.367,2.3804,2611200.0
2009-03-02 15:30:00,3.57,3.59,3.55,3.57,4110400.0,2.3804,2.3937,2.367,2.3804,4110400.0
2009-03-03 09:30:00,3.57,3.62,3.57,3.58,1502400.0,2.3804,2.4137,2.3804,2.387,1502400.0
2009-03-03 10:00:00,3.58,3.66,3.58,3.64,2377600.0,2.387,2.4404,2.387,2.4271,2377600.0
2009-03-03 10:30:00,3.64,3.67,3.62,3.65,1671200.0,2.4271,2.4471,2.4137,2.4337,1671200.0
2009-03-03 11:00:00,3.65,3.65,3.59,3.61,1825600.0,2.4337,2.4337,2.3937,2.407,1825600.0
2009-03-03 11:30:00,3.62,3.63,3.6,3.62,1213600.0,2.4137,2.4204,2.4004,2.4137,1213600.0
2009-03-03 12:00:00,3.62,3.65,3.61,3.65,1764000.0,2.4137,2.4337,2.407,2.4337,1764000.0
2009-03-03 12:30:00,3.65,3.65,3.62,3.63,900000.0,2.4337,2.4337,2.4137,2.4204,900000.0
2009-03-03 13:00:00,3.63,3.65,3.61,3.61,868000.0,2.4204,2.4337,2.407,2.407,868000.0
2009-03-03 13:30:00,3.61,3.65,3.6,3.63,986400.0,2.407,2.4337,2.4004,2.4204,986400.0
2009-03-03 14:00:00,3.63,3.68,3.62,3.68,1934400.0,2.4204,2.4537,2.4137,2.4537,1934400.0
2009-03-03 14:30:00,3.68,3.71,3.66,3.7,1868800.0,2.4537,2.4737,2.4404,2.4671,1868800.0
2009-03-03 15:00:00,3.7,3.71,3.66,3.67,2839200.0,2.4671,2.4737,2.4404,2.4471,2839200.0
2009-03-03 15:30:00,3.67,3.68,3.63,3.64,5818400.0,2.4471,2.4537,2.4204,2.4271,5818400.0
2009-03-04 09:30:00,3.7,3.7,3.55,3.56,3364800.0,2.4671,2.4671,2.367,2.3737,3364800.0
2009-03-04 10:00:00,3.56,3.56,3.42,3.46,4589600.0,2.3737,2.3737,2.2804,2.307,4589600.0
2009-03-04 10:30:00,3.46,3.55,3.46,3.54,2473600.0,2.307,2.367,2.307,2.3604,2473600.0
2009-03-04 11:00:00,3.54,3.58,3.52,3.53,1274400.0,2.3604,2.387,2.347,2.3537,1274400.0
2009-03-04 11:30:00,3.53,3.54,3.5,3.52,892800.0,2.3537,2.3604,2.3337,2.347,892800.0
2009-03-04 12:00:00,3.52,3.52,3.48,3.48,1555200.0,2.347,2.347,2.3204,2.3204,1555200.0
2009-03-04 12:30:00,3.48,3.5,3.47,3.47,1017600.0,2.3204,2.3337,2.3137,2.3137,1017600.0
2009-03-04 13:00:00,3.47,3.52,3.46,3.51,1685600.0,2.3137,2.347,2.307,2.3404,1685600.0
2009-03-04 13:30:00,3.51,3.54,3.51,3.53,1037600.0,2.3404,2.3604,2.3404,2.3537,1037600.0
2009-03-04 14:00:00,3.53,3.57,3.52,3.56,1037600.0,2.3537,2.3804,2.347,2.3737,1037600.0
2009-03-04 14:30:00,3.56,3.61,3.56,3.6,1833600.0,2.3737,2.407,2.3737,2.4004,1833600.0
2009-03-04 15:00:00,3.6,3.62,3.59,3.62,1572800.0,2.4004,2.4137,2.3937,2.4137,1572800.0
2009-03-04 15:30:00,3.62,3.62,3.54,3.55,3978400.0,2.4137,2.4137,2.3604,2.367,3978400.0
2009-03-05 09:30:00,3.51,3.53,3.44,3.46,1315200.0,2.3404,2.3537,2.2937,2.307,1315200.0
2009-03-05 10:00:00,3.46,3.48,3.4,3.41,1302400.0,2.307,2.3204,2.267,2.2737,1302400.0
2009-03-05 10:30:00,3.41,3.45,3.4,3.4,920800.0,2.2737,2.3004,2.267,2.267,920800.0
2009-03-05 11:00:00,3.4,3.41,3.36,3.37,806400.0,2.267,2.2737,2.2404,2.247,806400.0
2009-03-05 11:30:00,3.37,3.38,3.35,3.37,601600.0,2.247,2.2537,2.2337,2.247,601600.0
2009-03-05 12:00:00,3.37,3.38,3.35,3.38,1140800.0,2.247,2.2537,2.2337,2.2537,1140800.0
2009-03-05 12:30:00,3.38,3.38,3.36,3.38,1863200.0,2.2537,2.2537,2.2404,2.2537,1863200.0
2009-03-05 13:00:00,3.38,3.41,3.37,3.39,3373600.0,2.2537,2.2737,2.247,2.2604,3373600.0
2009-03-05 13:30:00,3.39,3.39,3.36,3.39,1291200.0,2.2604,2.2604,2.2404,2.2604,1291200.0
2009-03-05 14:00:00,3.39,3.4,3.37,3.38,1672800.0,2.2604,2.267,2.247,2.2537,1672800.0
2009-03-05 14:30:00,3.38,3.4,3.36,3.37,1796800.0,2.2537,2.267,2.2404,2.247,1796800.0
2009-03-05 15:00:00,3.37,3.4,3.37,3.37,3006400.0,2.247,2.267,2.247,2.247,3006400.0
2009-03-05 15:30:00,3.37,3.39,3.35,3.37,2836000.0,2.247,2.2604,2.2337,2.247,2836000.0
2009-03-06 09:30:00,3.36,3.41,3.35,3.35,890400.0,2.2404,2.2737,2.2337,2.2337,890400.0
2009-03-06 10:00:00,3.35,3.38,3.34,3.36,1370400.0,2.2337,2.2537,2.227,2.2404,1370400.0
2009-03-06 10:30:00,3.35,3.36,3.29,3.3,1171200.0,2.2337,2.2404,2.1937,2.2003,1171200.0
2009-03-06 11:00:00,3.3,3.31,3.28,3.29,1058400.0,2.2003,2.207,2.187,2.1937,1058400.0
2009-03-06 11:30:00,3.29,3.31,3.28,3.3,1157600.0,2.1937,2.207,2.187,2.2003,1157600.0
2009-03-06 12:00:00,3.3,3.31,3.28,3.28,758400.0,2.2003,2.207,2.187,2.187,758400.0
2009-03-06 12:30:00,3.28,3.28,3.25,3.28,1635200.0,2.187,2.187,2.167,2.187,1635200.0
2009-03-06 13:00:00,3.28,3.28,3.26,3.27,1262400.0,2.187,2.187,2.1737,2.1803,1262400.0
2009-03-06 13:30:00,3.27,3.28,3.26,3.27,1012800.0,2.1803,2.187,2.1737,2.1803,1012800.0
2009-03-06 14:00:00,3.27,3.28,3.25,3.26,1877600.0,2.1803,2.187,2.167,2.1737,1877600.0
2009-03-06 14:30:00,3.26,3.26,3.23,3.24,1656000.0,2.1737,2.1737,2.1537,2.1603,1656000.0
2009-03-06 15:00:00,3.24,3.27,3.24,3.25,1872000.0,2.1603,2.1803,2.1603,2.167,1872000.0
2009-03-06 15:30:00,3.25,3.31,3.24,3.31,2913600.0,2.167,2.207,2.1603,2.207,2913600.0
2009-03-09 09:30:00,3.27,3.35,3.25,3.32,899200.0,2.1803,2.2337,2.167,2.2137,899200.0
2009-03-09 10:00:00,3.32,3.41,3.31,3.4,1128000.0,2.2137,2.2737,2.207,2.267,1128000.0
2009-03-09 10:30:00,3.4,3.4,3.33,3.33,1289600.0,2.267,2.267,2.2204,2.2204,1289600.0
2009-03-09 11:00:00,3.33,3.36,3.32,3.33,844800.0,2.2204,2.2404,2.2137,2.2204,844800.0
2009-03-09 11:30:00,3.33,3.36,3.31,3.33,1001600.0,2.2204,2.2404,2.207,2.2204,1001600.0
2009-03-09 12:00:00,3.33,3.37,3.33,3.34,663200.0,2.2204,2.247,2.2204,2.227,663200.0
2009-03-09 12:30:00,3.34,3.35,3.33,3.35,671200.0,2.227,2.2337,2.2204,2.2337,671200.0
2009-03-09 13:00:00,3.35,3.35,3.32,3.33,1144800.0,2.2337,2.2337,2.2137,2.2204,1144800.0
2009-03-09 13:30:00,3.33,3.33,3.31,3.31,797600.0,2.2204,2.2204,2.207,2.207,797600.0
2009-03-09 14:00:00,3.31,3.34,3.29,3.31,830400.0,2.207,2.227,2.1937,2.207,830400.0
2009-03-09 14:30:00,3.31,3.31,3.29,3.3,894400.0,2.207,2.207,2.1937,2.2003,894400.0
2009-03-09 15:00:00,3.3,3.31,3.26,3.28,1112800.0,2.2003,2.207,2.1737,2.187,1112800.0
2009-03-09 15:30:00,3.28,3.3,3.26,3.27,2341600.0,2.187,2.2003,2.1737,2.1803,2341600.0
2009-03-10 09:30:00,3.3,3.38,3.27,3.37,1258400.0,2.2003,2.2537,2.1803,2.247,1258400.0
2009-03-10 10:00:00,3.37,3.5,3.37,3.44,1835200.0,2.247,2.3337,2.247,2.2937,1835200.0
2009-03-10 10:30:00,3.44,3.46,3.42,3.44,874400.0,2.2937,2.307,2.2804,2.2937,874400.0
2009-03-10 11:00:00,3.44,3.46,3.41,3.44,1350400.0,2.2937,2.307,2.2737,2.2937,1350400.0
2009-03-10 11:30:00,3.45,3.45,3.42,3.44,564000.0,2.3004,2.3004,2.2804,2.2937,564000.0
2009-03-10 12:00:00,3.44,3.48,3.44,3.48,1596000.0,2.2937,2.3204,2.2937,2.3204,1596000.0
2009-03-10 12:30:00,3.48,3.5,3.46,3.46,1214400.0,2.3204,2.3337,2.307,2.307,1214400.0
2009-03-10 13:00:00,3.46,3.48,3.46,3.47,604800.0,2.307,2.3204,2.307,2.3137,604800.0
2009-03-10 13:30:00,3.47,3.49,3.47,3.47,888800.0,2.3137,2.327,2.3137,2.3137,888800.0
2009-03-10 14:00:00,3.48,3.49,3.46,3.47,1014400.0,2.3204,2.327,2.307,2.3137,1014400.0
2009-03-10 14:30:00,3.47,3.5,3.46,3.5,1008800.0,2.3137,2.3337,2.307,2.3337,1008800.0
2009-03-10 15:00:00,3.5,3.52,3.48,3.5,1324800.0,2.3337,2.347,2.3204,2.3337,1324800.0
2009-03-10 15:30:00,3.51,3.52,3.49,3.52,2568000.0,2.3404,2.347,2.327,2.347,2568000.0
2009-03-11 09:30:00,3.55,3.6,3.53,3.58,1372800.0,2.367,2.4004,2.3537,2.387,1372800.0
2009-03-11 10:00:00,3.58,3.62,3.52,3.53,1601600.0,2.387,2.4137,2.347,2.3537,1601600.0
2009-03-11 10:30:00,3.53,3.58,3.51,3.57,1604800.0,2.3537,2.387,2.3404,2.3804,1604800.0
2009-03-11 11:00:00,3.57,3.6,3.56,3.58,1036000.0,2.3804,2.4004,2.3737,2.387,1036000.0
2009-03-11 11:30:00,3.58,3.59,3.57,3.58,896800.0,2.387,2.3937,2.3804,2.387,896800.0
2009-03-11 12:00:00,3.58,3.6,3.56,3.57,572800.0,2.387,2.4004,2.3737,2.3804,572800.0
2009-03-11 12:30:00,3.57,3.58,3.55,3.57,808800.0,2.3804,2.387,2.367,2.3804,808800.0
2009-03-11 13:00:00,3.57,3.6,3.57,3.59,604000.0,2.3804,2.4004,2.3804,2.3937,604000.0
2009-03-11 13:30:00,3.59,3.62,3.59,3.59,388000.0,2.3937,2.4137,2.3937,2.3937,388000.0
2009-03-11 14:00:00,3.59,3.6,3.55,3.55,1327200.0,2.3937,2.4004,2.367,2.367,1327200.0
2009-03-11 14:30:00,3.55,3.59,3.55,3.57,850400.0,2.367,2.3937,2.367,2.3804,850400.0
2009-03-11 15:00:00,3.57,3.61,3.57,3.6,1373600.0,2.3804,2.407,2.3804,2.4004,1373600.0
2009-03-11 15:30:00,3.6,3.61,3.57,3.58,2439200.0,2.4004,2.407,2.3804,2.387,2439200.0
2009-03-12 09:30:00,3.57,3.61,3.5,3.52,472000.0,2.3804,2.407,2.3337,2.347,472000.0
2009-03-12 10:00:00,3.52,3.62,3.52,3.61,1713600.0,2.347,2.4137,2.347,2.407,1713600.0
2009-03-12 10:30:00,3.61,3.65,3.59,3.64,1008800.0,2.407,2.4337,2.3937,2.4271,1008800.0
2009-03-12 11:00:00,3.64,3.65,3.61,3.61,850400.0,2.4271,2.4337,2.407,2.407,850400.0
2009-03-12 11:30:00,3.61,3.64,3.6,3.64,534400.0,2.407,2.4271,2.4004,2.4271,534400.0
2009-03-12 12:00:00,3.64,3.66,3.63,3.65,469600.0,2.4271,2.4404,2.4204,2.4337,469600.0
2009-03-12 12:30:00,3.65,3.67,3.64,3.66,1018400.0,2.4337,2.4471,2.4271,2.4404,1018400.0
2009-03-12 13:00:00,3.66,3.67,3.64,3.65,813600.0,2.4404,2.4471,2.4271,2.4337,813600.0
2009-03-12 13:30:00,3.65,3.66,3.64,3.65,530400.0,2.4337,2.4404,2.4271,2.4337,530400.0
2009-03-12 14:00:00,3.65,3.69,3.64,3.68,900800.0,2.4337,2.4604,2.4271,2.4537,900800.0
2009-03-12 14:30:00,3.68,3.69,3.67,3.68,633600.0,2.4537,2.4604,2.4471,2.4537,633600.0
2009-03-12 15:00:00,3.68,3.72,3.67,3.72,2268000.0,2.4537,2.4804,2.4471,2.4804,2268000.0
2009-03-12 15:30:00,3.72,3.75,3.7,3.74,3552800.0,2.4804,2.5004,2.4671,2.4937,3552800.0
2009-03-13 09:30:00,3.77,3.78,3.68,3.77,1328800.0,2.5137,2.5204,2.4537,2.5137,1328800.0
2009-03-13 10:00:00,3.77,3.79,3.75,3.76,2273600.0,2.5137,2.5271,2.5004,2.5071,2273600.0
2009-03-13 10:30:00,3.76,3.79,3.72,3.73,966400.0,2.5071,2.5271,2.4804,2.4871,966400.0
2009-03-13 11:00:00,3.73,3.75,3.7,3.72,678400.0,2.4871,2.5004,2.4671,2.4804,678400.0
2009-03-13 11:30:00,3.72,3.72,3.68,3.68,493600.0,2.4804,2.4804,2.4537,2.4537,493600.0
2009-03-13 12:00:00,3.68,3.68,3.63,3.63,1116800.0,2.4537,2.4537,2.4204,2.4204,1116800.0
2009-03-13 12:30:00,3.64,3.65,3.61,3.64,1092800.0,2.4271,2.4337,2.407,2.4271,1092800.0
2009-03-13 13:00:00,3.64,3.69,3.64,3.68,712000.0,2.4271,2.4604,2.4271,2.4537,712000.0
2009-03-13 13:30:00,3.69,3.7,3.68,3.69,1080000.0,2.4604,2.4671,2.4537,2.4604,1080000.0
2009-03-13 14:00:00,3.69,3.69,3.66,3.68,1428000.0,2.4604,2.4604,2.4404,2.4537,1428000.0
2009-03-13 14:30:00,3.68,3.7,3.67,3.68,1572000.0,2.4537,2.4671,2.4471,2.4537,1572000.0
2009-03-13 15:00:00,3.68,3.69,3.67,3.68,2184000.0,2.4537,2.4604,2.4471,2.4537,2184000.0
2009-03-13 15:30:00,3.68,3.69,3.66,3.68,3500800.0,2.4537,2.4604,2.4404,2.4537,3500800.0
2009-03-16 09:30:00,3.63,3.72,3.49,3.49,2947200.0,2.4204,2.4804,2.327,2.327,2947200.0
2009-03-16 10:00:00,3.48,3.5,3.44,3.45,1570400.0,2.3204,2.3337,2.2937,2.3004,1570400.0
2009-03-16 10:30:00,3.45,3.51,3.45,3.46,2361600.0,2.3004,2.3404,2.3004,2.307,2361600.0
2009-03-16 11:00:00,3.46,3.54,3.46,3.53,1646400.0,2.307,2.3604,2.307,2.3537,1646400.0
2009-03-16 11:30:00,3.53,3.55,3.51,3.53,1165600.0,2.3537,2.367,2.3404,2.3537,1165600.0
2009-03-16 12:00:00,3.53,3.53,3.5,3.51,712800.0,2.3537,2.3537,2.3337,2.3404,712800.0
2009-03-16 12:30:00,3.51,3.54,3.49,3.54,1416800.0,2.3404,2.3604,2.327,2.3604,1416800.0
2009-03-16 13:00:00,3.54,3.54,3.51,3.52,982400.0,2.3604,2.3604,2.3404,2.347,982400.0
2009-03-16 13:30:00,3.52,3.56,3.52,3.54,1324000.0,2.347,2.3737,2.347,2.3604,1324000.0
2009-03-16 14:00:00,3.53,3.56,3.52,3.55,1528000.0,2.3537,2.3737,2.347,2.367,1528000.0
2009-03-16 14:30:00,3.55,3.57,3.53,3.54,2135200.0,2.367,2.3804,2.3537,2.3604,2135200.0
2009-03-16 15:00:00,3.54,3.55,3.5,3.51,3456800.0,2.3604,2.367,2.3337,2.3404,3456800.0
2009-03-16 15:30:00,3.51,3.51,3.47,3.48,7478400.0,2.3404,2.3404,2.3137,2.3204,7478400.0
2009-03-17 09:30:00,3.51,3.54,3.43,3.46,1739200.0,2.3404,2.3604,2.287,2.307,1739200.0
2009-03-17 10:00:00,3.46,3.49,3.45,3.47,1601600.0,2.307,2.327,2.3004,2.3137,1601600.0
2009-03-17 10:30:00,3.46,3.51,3.44,3.48,1643200.0,2.307,2.3404,2.2937,2.3204,1643200.0
2009-03-17 11:00:00,3.48,3.5,3.46,3.47,1160000.0,2.3204,2.3337,2.307,2.3137,1160000.0
2009-03-17 11:30:00,3.47,3.49,3.47,3.49,926400.0,2.3137,2.327,2.3137,2.327,926400.0
2009-03-17 12:00:00,3.49,3.51,3.48,3.5,621600.0,2.327,2.3404,2.3204,2.3337,621600.0
2009-03-17 12:30:00,3.5,3.53,3.5,3.51,824800.0,2.3337,2.3537,2.3337,2.3404,824800.0
2009-03-17 13:00:00,3.51,3.53,3.5,3.51,577600.0,2.3404,2.3537,2.3337,2.3404,577600.0
2009-03-17 13:30:00,3.51,3.51,3.47,3.47,1408000.0,2.3404,2.3404,2.3137,2.3137,1408000.0
2009-03-17 14:00:00,3.47,3.5,3.47,3.48,1183200.0,2.3137,2.3337,2.3137,2.3204,1183200.0
2009-03-17 14:30:00,3.48,3.53,3.48,3.53,1620800.0,2.3204,2.3537,2.3204,2.3537,1620800.0
2009-03-17 15:00:00,3.53,3.57,3.53,3.55,2358400.0,2.3537,2.3804,2.3537,2.367,2358400.0
2009-03-17 15:30:00,3.55,3.6,3.54,3.59,2999200.0,2.367,2.4004,2.3604,2.3937,2999200.0
2009-03-18 09:30:00,3.58,3.58,3.53,3.55,521600.0,2.387,2.387,2.3537,2.367,521600.0
2009-03-18 10:00:00,3.55,3.56,3.5,3.51,677600.0,2.367,2.3737,2.3337,2.3404,677600.0
2009-03-18 10:30:00,3.51,3.56,3.5,3.56,520000.0,2.3404,2.3737,2.3337,2.3737,520000.0
2009-03-18 11:00:00,3.55,3.56,3.52,3.54,472000.0,2.367,2.3737,2.347,2.3604,472000.0
2009-03-18 11:30:00,3.54,3.55,3.52,3.55,510400.0,2.3604,2.367,2.347,2.367,510400.0
2009-03-18 12:00:00,3.55,3.57,3.55,3.57,684000.0,2.367,2.3804,2.367,2.3804,684000.0
2009-03-18 12:30:00,3.57,3.59,3.56,3.58,703200.0,2.3804,2.3937,2.3737,2.387,703200.0
2009-03-18 13:00:00,3.58,3.6,3.57,3.6,651200.0,2.387,2.4004,2.3804,2.4004,651200.0
2009-03-18 13:30:00,3.6,3.61,3.59,3.6,869600.0,2.4004,2.407,2.3937,2.4004,869600.0
2009-03-18 14:00:00,3.59,3.68,3.59,3.66,1523200.0,2.3937,2.4537,2.3937,2.4404,1523200.0
2009-03-18 14:30:00,3.66,3.72,3.63,3.71,1631200.0,2.4404,2.4804,2.4204,2.4737,1631200.0
2009-03-18 15:00:00,3.71,3.71,3.63,3.65,1640000.0,2.4737,2.4737,2.4204,2.4337,1640000.0
2009-03-18 15:30:00,3.65,3.67,3.63,3.67,2032800.0,2.4337,2.4471,2.4204,2.4471,2032800.0
2009-03-19 09:30:00,3.67,3.69,3.63,3.67,855200.0,2.4471,2.4604,2.4204,2.4471,855200.0
2009-03-19 10:00:00,3.67,3.71,3.66,3.68,600800.0,2.4471,2.4737,2.4404,2.4537,600800.0
2009-03-19 10:30:00,3.68,3.7,3.66,3.67,660000.0,2.4537,2.4671,2.4404,2.4471,660000.0
2009-03-19 11:00:00,3.67,3.68,3.63,3.63,1045600.0,2.4471,2.4537,2.4204,2.4204,1045600.0
2009-03-19 11:30:00,3.63,3.64,3.61,3.63,868800.0,2.4204,2.4271,2.407,2.4204,868800.0
2009-03-19 12:00:00,3.63,3.64,3.61,3.63,1264800.0,2.4204,2.4271,2.407,2.4204,1264800.0
2009-03-19 12:30:00,3.63,3.65,3.62,3.64,580000.0,2.4204,2.4337,2.4137,2.4271,580000.0
2009-03-19 13:00:00,3.64,3.66,3.63,3.65,723200.0,2.4271,2.4404,2.4204,2.4337,723200.0
2009-03-19 13:30:00,3.65,3.65,3.63,3.64,795200.0,2.4337,2.4337,2.4204,2.4271,795200.0
2009-03-19 14:00:00,3.64,3.67,3.64,3.65,654400.0,2.4271,2.4471,2.4271,2.4337,654400.0
2009-03-19 14:30:00,3.65,3.66,3.64,3.65,860000.0,2.4337,2.4404,2.4271,2.4337,860000.0
2009-03-19 15:00:00,3.65,3.68,3.65,3.68,1530400.0,2.4337,2.4537,2.4337,2.4537,1530400.0
2009-03-19 15:30:00,3.68,3.7,3.66,3.68,3044000.0,2.4537,2.4671,2.4404,2.4537,3044000.0
2009-03-20 09:30:00,3.66,3.76,3.65,3.76,4932800.0,2.4404,2.5071,2.4337,2.5071,4932800.0
2009-03-20 10:00:00,3.76,3.79,3.75,3.79,2106400.0,2.5071,2.5271,2.5004,2.5271,2106400.0
2009-03-20 10:30:00,3.78,3.79,3.76,3.77,987200.0,2.5204,2.5271,2.5071,2.5137,987200.0
2009-03-20 11:00:00,3.77,3.77,3.72,3.73,840800.0,2.5137,2.5137,2.4804,2.4871,840800.0
2009-03-20 11:30:00,3.73,3.74,3.72,3.73,719200.0,2.4871,2.4937,2.4804,2.4871,719200.0
2009-03-20 12:00:00,3.73,3.75,3.72,3.75,631200.0,2.4871,2.5004,2.4804,2.5004,631200.0
2009-03-20 12:30:00,3.75,3.76,3.73,3.73,965600.0,2.5004,2.5071,2.4871,2.4871,965600.0
2009-03-20 13:00:00,3.73,3.74,3.72,3.72,799200.0,2.4871,2.4937,2.4804,2.4804,799200.0
2009-03-20 13:30:00,3.72,3.73,3.67,3.68,825600.0,2.4804,2.4871,2.4471,2.4537,825600.0
2009-03-20 14:00:00,3.68,3.68,3.65,3.65,953600.0,2.4537,2.4537,2.4337,2.4337,953600.0
2009-03-20 14:30:00,3.65,3.67,3.65,3.67,1569600.0,2.4337,2.4471,2.4337,2.4471,1569600.0
2009-03-20 15:00:00,3.67,3.68,3.66,3.67,1552800.0,2.4471,2.4537,2.4404,2.4471,1552800.0
2009-03-20 15:30:00,3.67,3.69,3.65,3.65,2366400.0,2.4471,2.4604,2.4337,2.4337,2366400.0
2009-03-23 09:30:00,3.7,3.74,3.67,3.7,1508000.0,2.4671,2.4937,2.4471,2.4671,1508000.0
2009-03-23 10:00:00,3.7,3.77,3.7,3.75,984000.0,2.4671,2.5137,2.4671,2.5004,984000.0
2009-03-23 10:30:00,3.75,3.8,3.75,3.8,806400.0,2.5004,2.5337,2.5004,2.5337,806400.0
2009-03-23 11:00:00,3.8,3.8,3.75,3.76,828800.0,2.5337,2.5337,2.5004,2.5071,828800.0
2009-03-23 11:30:00,3.76,3.78,3.76,3.77,686400.0,2.5071,2.5204,2.5071,2.5137,686400.0
2009-03-23 12:00:00,3.77,3.82,3.77,3.81,1340800.0,2.5137,2.5471,2.5137,2.5404,1340800.0
2009-03-23 12:30:00,3.81,3.82,3.81,3.81,560000.0,2.5404,2.5471,2.5404,2.5404,560000.0
2009-03-23 13:00:00,3.81,3.83,3.8,3.81,967200.0,2.5404,2.5537,2.5337,2.5404,967200.0
2009-03-23 13:30:00,3.81,3.82,3.79,3.81,1020000.0,2.5404,2.5471,2.5271,2.5404,1020000.0
2009-03-23 14:00:00,3.81,3.83,3.8,3.82,730400.0,2.5404,2.5537,2.5337,2.5471,730400.0
2009-03-23 14:30:00,3.82,3.89,3.82,3.88,1236800.0,2.5471,2.5937,2.5471,2.5871,1236800.0
2009-03-23 15:00:00,3.88,3.92,3.87,3.91,1730400.0,2.5871,2.6137,2.5804,2.6071,1730400.0
2009-03-23 15:30:00,3.91,3.98,3.91,3.98,4448000.0,2.6071,2.6538,2.6071,2.6538,4448000.0
2009-03-24 09:30:00,3.94,4.01,3.94,4.01,999200.0,2.6271,2.6738,2.6271,2.6738,999200.0
2009-03-24 10:00:00,4.01,4.07,4.0,4.0,1721600.0,2.6738,2.7138,2.6671,2.6671,1721600.0
2009-03-24 10:30:00,4.0,4.0,3.95,3.96,1192000.0,2.6671,2.6671,2.6338,2.6404,1192000.0
2009-03-24 11:00:00,3.96,4.02,3.95,4.02,1124000.0,2.6404,2.6804,2.6338,2.6804,1124000.0
2009-03-24 11:30:00,4.02,4.04,4.0,4.03,1393600.0,2.6804,2.6938,2.6671,2.6871,1393600.0
2009-03-24 12:00:00,4.03,4.04,4.01,4.04,1080800.0,2.6871,2.6938,2.6738,2.6938,1080800.0
2009-03-24 12:30:00,4.04,4.09,4.04,4.08,1459200.0,2.6938,2.7271,2.6938,2.7204,1459200.0
2009-03-24 13:00:00,4.08,4.16,4.08,4.14,2286400.0,2.7204,2.7738,2.7204,2.7604,2286400.0
2009-03-24 13:30:00,4.14,4.15,4.1,4.12,1124800.0,2.7604,2.7671,2.7338,2.7471,1124800.0
2009-03-24 14:00:00,4.12,4.14,4.12,4.14,1971200.0,2.7471,2.7604,2.7471,2.7604,1971200.0
2009-03-24 14:30:00,4.14,4.15,4.12,4.13,2148000.0,2.7604,2.7671,2.7471,2.7538,2148000.0
2009-03-24 15:00:00,4.13,4.14,4.1,4.11,1762400.0,2.7538,2.7604,2.7338,2.7404,1762400.0
2009-03-24 15:30:00,4.11,4.12,4.05,4.05,4448000.0,2.7404,2.7471,2.7004,2.7004,4448000.0
2009-03-25 09:30:00,4.04,4.17,4.03,4.16,1276000.0,2.6938,2.7804,2.6871,2.7738,1276000.0
2009-03-25 10:00:00,4.17,4.22,4.16,4.2,1593600.0,2.7804,2.8138,2.7738,2.8004,1593600.0
2009-03-25 10:30:00,4.2,4.25,4.18,4.22,1987200.0,2.8004,2.8338,2.7871,2.8138,1987200.0
2009-03-25 11:00:00,4.22,4.26,4.22,4.24,1792000.0,2.8138,2.8404,2.8138,2.8271,1792000.0
2009-03-25 11:30:00,4.24,4.26,4.23,4.25,892800.0,2.8271,2.8404,2.8204,2.8338,892800.0
2009-03-25 12:00:00,4.25,4.26,4.18,4.19,727200.0,2.8338,2.8404,2.7871,2.7938,727200.0
2009-03-25 12:30:00,4.19,4.2,4.17,4.18,562400.0,2.7938,2.8004,2.7804,2.7871,562400.0
2009-03-25 13:00:00,4.18,4.18,4.11,4.12,1175200.0,2.7871,2.7871,2.7404,2.7471,1175200.0
2009-03-25 13:30:00,4.12,4.13,4.09,4.09,1451200.0,2.7471,2.7538,2.7271,2.7271,1451200.0
2009-03-25 14:00:00,4.09,4.09,4.0,4.0,1638400.0,2.7271,2.7271,2.6671,2.6671,1638400.0
2009-03-25 14:30:00,4.0,4.0,3.93,3.93,2276000.0,2.6671,2.6671,2.6204,2.6204,2276000.0
2009-03-25 15:00:00,3.94,4.0,3.92,4.0,1846400.0,2.6271,2.6671,2.6137,2.6671,1846400.0
2009-03-25 15:30:00,4.0,4.05,3.99,4.03,3957600.0,2.6671,2.7004,2.6604,2.6871,3957600.0
2009-03-26 09:30:00,4.06,4.12,4.02,4.11,1415200.0,2.7071,2.7471,2.6804,2.7404,1415200.0
2009-03-26 10:00:00,4.11,4.19,4.11,4.13,1320800.0,2.7404,2.7938,2.7404,2.7538,1320800.0
2009-03-26 10:30:00,4.13,4.17,4.12,4.14,763200.0,2.7538,2.7804,2.7471,2.7604,763200.0
2009-03-26 11:00:00,4.14,4.2,4.14,4.18,575200.0,2.7604,2.8004,2.7604,2.7871,575200.0
2009-03-26 11:30:00,4.17,4.2,4.15,4.15,741600.0,2.7804,2.8004,2.7671,2.7671,741600.0
2009-03-26 12:00:00,4.15,4.18,4.15,4.17,823200.0,2.7671,2.7871,2.7671,2.7804,823200.0
2009-03-26 12:30:00,4.17,4.18,4.14,4.15,508000.0,2.7804,2.7871,2.7604,2.7671,508000.0
2009-03-26 13:00:00,4.15,4.21,4.15,4.18,945600.0,2.7671,2.8071,2.7671,2.7871,945600.0
2009-03-26 13:30:00,4.18,4.19,4.14,4.17,908800.0,2.7871,2.7938,2.7604,2.7804,908800.0
2009-03-26 14:00:00,4.17,4.2,4.16,4.16,938400.0,2.7804,2.8004,2.7738,2.7738,938400.0
2009-03-26 14:30:00,4.16,4.18,4.13,4.13,821600.0,2.7738,2.7871,2.7538,2.7538,821600.0
2009-03-26 15:00:00,4.13,4.16,4.12,4.14,1928800.0,2.7538,2.7738,2.7471,2.7604,1928800.0
2009-03-26 15:30:00,4.14,4.2,4.13,4.18,3807200.0,2.7604,2.8004,2.7538,2.7871,3807200.0
2009-03-27 09:30:00,4.13,4.17,4.13,4.13,1163200.0,2.7538,2.7804,2.7538,2.7538,1163200.0
2009-03-27 10:00:00,4.13,4.15,4.11,4.11,880000.0,2.7538,2.7671,2.7404,2.7404,880000.0
2009-03-27 10:30:00,4.12,4.15,4.11,4.12,689600.0,2.7471,2.7671,2.7404,2.7471,689600.0
2009-03-27 11:00:00,4.13,4.15,4.12,4.12,1573600.0,2.7538,2.7671,2.7471,2.7471,1573600.0
2009-03-27 11:30:00,4.12,4.15,4.12,4.13,1078400.0,2.7471,2.7671,2.7471,2.7538,1078400.0
2009-03-27 12:00:00,4.13,4.15,4.11,4.11,1004000.0,2.7538,2.7671,2.7404,2.7404,1004000.0
2009-03-27 12:30:00,4.11,4.12,4.07,4.08,685600.0,2.7404,2.7471,2.7138,2.7204,685600.0
2009-03-27 13:00:00,4.07,4.08,4.04,4.08,842400.0,2.7138,2.7204,2.6938,2.7204,842400.0
2009-03-27 13:30:00,4.08,4.11,4.06,4.06,1107200.0,2.7204,2.7404,2.7071,2.7071,1107200.0
2009-03-27 14:00:00,4.06,4.1,4.05,4.1,1480800.0,2.7071,2.7338,2.7004,2.7338,1480800.0
2009-03-27 14:30:00,4.09,4.11,4.07,4.11,1136800.0,2.7271,2.7404,2.7138,2.7404,1136800.0
2009-03-27 15:00:00,4.11,4.13,4.1,4.1,900000.0,2.7404,2.7538,2.7338,2.7338,900000.0
2009-03-27 15:30:00,4.1,4.12,4.08,4.1,2607200.0,2.7338,2.7471,2.7204,2.7338,2607200.0
2009-03-30 09:30:00,4.09,4.12,3.91,3.94,1397600.0,2.7271,2.7471,2.6071,2.6271,1397600.0
2009-03-30 10:00:00,3.94,3.94,3.9,3.91,802400.0,2.6271,2.6271,2.6004,2.6071,802400.0
2009-03-30 10:30:00,3.91,3.91,3.88,3.91,684800.0,2.6071,2.6071,2.5871,2.6071,684800.0
2009-03-30 11:00:00,3.9,3.93,3.9,3.9,619200.0,2.6004,2.6204,2.6004,2.6004,619200.0
2009-03-30 11:30:00,3.9,3.94,3.89,3.93,704000.0,2.6004,2.6271,2.5937,2.6204,704000.0
2009-03-30 12:00:00,3.94,3.96,3.92,3.95,618400.0,2.6271,2.6404,2.6137,2.6338,618400.0
2009-03-30 12:30:00,3.95,3.97,3.93,3.93,478400.0,2.6338,2.6471,2.6204,2.6204,478400.0
2009-03-30 13:00:00,3.93,3.98,3.93,3.98,774400.0,2.6204,2.6538,2.6204,2.6538,774400.0
2009-03-30 13:30:00,3.98,3.98,3.94,3.94,736000.0,2.6538,2.6538,2.6271,2.6271,736000.0
2009-03-30 14:00:00,3.93,3.97,3.93,3.95,1424800.0,2.6204,2.6471,2.6204,2.6338,1424800.0
2009-03-30 14:30:00,3.95,3.96,3.93,3.93,1087200.0,2.6338,2.6404,2.6204,2.6204,1087200.0
2009-03-30 15:00:00,3.93,3.97,3.93,3.95,1896000.0,2.6204,2.6471,2.6204,2.6338,1896000.0
2009-03-30 15:30:00,3.95,3.99,3.95,3.98,2872800.0,2.6338,2.6604,2.6338,2.6538,2872800.0
2009-03-31 09:30:00,4.02,4.03,3.9,3.91,740800.0,2.6804,2.6871,2.6004,2.6071,740800.0
2009-03-31 10:00:00,3.9,3.94,3.89,3.94,876000.0,2.6004,2.6271,2.5937,2.6271,876000.0
2009-03-31 10:30:00,3.94,3.99,3.94,3.98,1377600.0,2.6271,2.6604,2.6271,2.6538,1377600.0
2009-03-31 11:00:00,3.98,4.04,3.98,4.04,1509600.0,2.6538,2.6938,2.6538,2.6938,1509600.0
2009-03-31 11:30:00,4.04,4.05,4.03,4.03,1096800.0,2.6938,2.7004,2.6871,2.6871,1096800.0
2009-03-31 12:00:00,4.03,4.03,3.99,4.0,617600.0,2.6871,2.6871,2.6604,2.6671,617600.0
2009-03-31 12:30:00,4.0,4.04,4.0,4.04,502400.0,2.6671,2.6938,2.6671,2.6938,502400.0
2009-03-31 13:00:00,4.04,4.05,4.03,4.04,539200.0,2.6938,2.7004,2.6871,2.6938,539200.0
2009-03-31 13:30:00,4.04,4.06,4.04,4.04,547200.0,2.6938,2.7071,2.6938,2.6938,547200.0
2009-03-31 14:00:00,4.05,4.08,4.04,4.07,985600.0,2.7004,2.7204,2.6938,2.7138,985600.0
2009-03-31 14:30:00,4.07,4.1,4.06,4.06,1259200.0,2.7138,2.7338,2.7071,2.7071,1259200.0
2009-03-31 15:00:00,4.06,4.06,4.03,4.05,1845600.0,2.7071,2.7071,2.6871,2.7004,1845600.0
2009-03-31 15:30:00,4.05,4.05,4.0,4.02,4045600.0,2.7004,2.7004,2.6671,2.6804,4045600.0
2009-04-01 09:30:00,3.99,3.99,3.88,3.9,1136000.0,2.6604,2.6604,2.5871,2.6004,1136000.0
2009-04-01 10:00:00,3.9,3.96,3.9,3.96,1727200.0,2.6004,2.6404,2.6004,2.6404,1727200.0
2009-04-01 10:30:00,3.96,4.02,3.94,4.01,1208000.0,2.6404,2.6804,2.6271,2.6738,1208000.0
2009-04-01 11:00:00,4.01,4.02,3.97,4.0,3004000.0,2.6738,2.6804,2.6471,2.6671,3004000.0
2009-04-01 11:30:00,4.0,4.06,4.0,4.04,4639200.0,2.6671,2.7071,2.6671,2.6938,4639200.0
2009-04-01 12:00:00,4.04,4.05,4.03,4.03,551200.0,2.6938,2.7004,2.6871,2.6871,551200.0
2009-04-01 12:30:00,4.03,4.06,4.03,4.03,973600.0,2.6871,2.7071,2.6871,2.6871,973600.0
2009-04-01 13:00:00,4.03,4.04,4.01,4.03,815200.0,2.6871,2.6938,2.6738,2.6871,815200.0
2009-04-01 13:30:00,4.03,4.07,4.03,4.07,900000.0,2.6871,2.7138,2.6871,2.7138,900000.0
2009-04-01 14:00:00,4.07,4.11,4.07,4.1,1130400.0,2.7138,2.7404,2.7138,2.7338,1130400.0
2009-04-01 14:30:00,4.1,4.11,4.07,4.08,1501600.0,2.7338,2.7404,2.7138,2.7204,1501600.0
2009-04-01 15:00:00,4.08,4.08,4.01,4.05,2189600.0,2.7204,2.7204,2.6738,2.7004,2189600.0
2009-04-01 15:30:00,4.05,4.13,4.04,4.12,3775200.0,2.7004,2.7538,2.6938,2.7471,3775200.0
2009-04-02 09:30:00,4.19,4.28,4.15,4.28,1046400.0,2.7938,2.8538,2.7671,2.8538,1046400.0
2009-04-02 10:00:00,4.28,4.34,4.28,4.31,1328000.0,2.8538,2.8938,2.8538,2.8738,1328000.0
2009-04-02 10:30:00,4.31,4.35,4.3,4.35,1470400.0,2.8738,2.9005,2.8671,2.9005,1470400.0
2009-04-02 11:00:00,4.35,4.43,4.35,4.43,1814400.0,2.9005,2.9538,2.9005,2.9538,1814400.0
2009-04-02 11:30:00,4.43,4.43,4.4,4.43,1132800.0,2.9538,2.9538,2.9338,2.9538,1132800.0
2009-04-02 12:00:00,4.42,4.47,4.4,4.46,1467200.0,2.9471,2.9805,2.9338,2.9738,1467200.0
2009-04-02 12:30:00,4.46,4.5,4.46,4.48,1608800.0,2.9738,3.0005,2.9738,2.9871,1608800.0
2009-04-02 13:00:00,4.48,4.48,4.43,4.44,1220800.0,2.9871,2.9871,2.9538,2.9605,1220800.0
2009-04-02 13:30:00,4.44,4.45,4.4,4.43,1140800.0,2.9605,2.9671,2.9338,2.9538,1140800.0
2009-04-02 14:00:00,4.43,4.44,4.4,4.43,1092000.0,2.9538,2.9605,2.9338,2.9538,1092000.0
2009-04-02 14:30:00,4.43,4.47,4.43,4.45,876800.0,2.9538,2.9805,2.9538,2.9671,876800.0
2009-04-02 15:00:00,4.45,4.47,4.43,4.46,2555200.0,2.9671,2.9805,2.9538,2.9738,2555200.0
2009-04-02 15:30:00,4.46,4.46,4.42,4.45,3174400.0,2.9738,2.9738,2.9471,2.9671,3174400.0
2009-04-03 09:30:00,4.42,4.49,4.41,4.47,471200.0,2.9471,2.9938,2.9405,2.9805,471200.0
2009-04-03 10:00:00,4.46,4.52,4.43,4.51,1237600.0,2.9738,3.0138,2.9538,3.0071,1237600.0
2009-04-03 10:30:00,4.51,4.56,4.5,4.55,1949600.0,3.0071,3.0405,3.0005,3.0338,1949600.0
2009-04-03 11:00:00,4.55,4.55,4.52,4.53,1576000.0,3.0338,3.0338,3.0138,3.0205,1576000.0
2009-04-03 11:30:00,4.53,4.56,4.53,4.56,1467200.0,3.0205,3.0405,3.0205,3.0405,1467200.0
2009-04-03 12:00:00,4.56,4.58,4.54,4.56,1168800.0,3.0405,3.0538,3.0271,3.0405,1168800.0
2009-04-03 12:30:00,4.56,4.57,4.54,4.55,625600.0,3.0405,3.0471,3.0271,3.0338,625600.0
2009-04-03 13:00:00,4.55,4.56,4.53,4.55,1129600.0,3.0338,3.0405,3.0205,3.0338,1129600.0
2009-04-03 13:30:00,4.55,4.58,4.55,4.58,1177600.0,3.0338,3.0538,3.0338,3.0538,1177600.0
2009-04-03 14:00:00,4.58,4.59,4.56,4.59,1327200.0,3.0538,3.0605,3.0405,3.0605,1327200.0
2009-04-03 14:30:00,4.59,4.61,4.58,4.6,1756000.0,3.0605,3.0738,3.0538,3.0672,1756000.0
2009-04-03 15:00:00,4.6,4.61,4.57,4.58,2129600.0,3.0672,3.0738,3.0471,3.0538,2129600.0
2009-04-03 15:30:00,4.58,4.63,4.58,4.63,2867200.0,3.0538,3.0872,3.0538,3.0872,2867200.0
2009-04-06 09:30:00,4.56,4.61,4.52,4.59,1395200.0,3.0405,3.0738,3.0138,3.0605,1395200.0
2009-04-06 10:00:00,4.59,4.65,4.59,4.62,1653600.0,3.0605,3.1005,3.0605,3.0805,1653600.0
2009-04-06 10:30:00,4.62,4.62,4.57,4.6,1298400.0,3.0805,3.0805,3.0471,3.0672,1298400.0
2009-04-06 11:00:00,4.6,4.61,4.59,4.6,1256000.0,3.0672,3.0738,3.0605,3.0672,1256000.0
2009-04-06 11:30:00,4.6,4.62,4.57,4.57,991200.0,3.0672,3.0805,3.0471,3.0471,991200.0
2009-04-06 12:00:00,4.57,4.58,4.55,4.55,601600.0,3.0471,3.0538,3.0338,3.0338,601600.0
2009-04-06 12:30:00,4.55,4.56,4.54,4.56,964800.0,3.0338,3.0405,3.0271,3.0405,964800.0
2009-04-06 13:00:00,4.56,4.58,4.55,4.55,857600.0,3.0405,3.0538,3.0338,3.0338,857600.0
2009-04-06 13:30:00,4.55,4.61,4.53,4.58,944800.0,3.0338,3.0738,3.0205,3.0538,944800.0
2009-04-06 14:00:00,4.58,4.6,4.57,4.59,726400.0,3.0538,3.0672,3.0471,3.0605,726400.0
2009-04-06 14:30:00,4.59,4.64,4.57,4.62,993600.0,3.0605,3.0938,3.0471,3.0805,993600.0
2009-04-06 15:00:00,4.62,4.62,4.59,4.62,1024000.0,3.0805,3.0805,3.0605,3.0805,1024000.0
2009-04-06 15:30:00,4.62,4.67,4.6,4.66,2082400.0,3.0805,3.1138,3.0672,3.1072,2082400.0
2009-04-07 09:30:00,4.66,4.66,4.47,4.51,2064000.0,3.1072,3.1072,2.9805,3.0071,2064000.0
2009-04-07 10:00:00,4.51,4.58,4.49,4.57,1370400.0,3.0071,3.0538,2.9938,3.0471,1370400.0
2009-04-07 10:30:00,4.56,4.59,4.53,4.57,1559200.0,3.0405,3.0605,3.0205,3.0471,1559200.0
2009-04-07 11:00:00,4.57,4.59,4.54,4.54,1164000.0,3.0471,3.0605,3.0271,3.0271,1164000.0
2009-04-07 11:30:00,4.54,4.58,4.54,4.56,625600.0,3.0271,3.0538,3.0271,3.0405,625600.0
2009-04-07 12:00:00,4.56,4.57,4.53,4.53,767200.0,3.0405,3.0471,3.0205,3.0205,767200.0
2009-04-07 12:30:00,4.53,4.55,4.52,4.54,565600.0,3.0205,3.0338,3.0138,3.0271,565600.0
2009-04-07 13:00:00,4.54,4.54,4.47,4.47,1054400.0,3.0271,3.0271,2.9805,2.9805,1054400.0
2009-04-07 13:30:00,4.47,4.48,4.45,4.46,988800.0,2.9805,2.9871,2.9671,2.9738,988800.0
2009-04-07 14:00:00,4.46,4.48,4.44,4.48,1035200.0,2.9738,2.9871,2.9605,2.9871,1035200.0
2009-04-07 14:30:00,4.48,4.5,4.45,4.5,881600.0,2.9871,3.0005,2.9671,3.0005,881600.0
2009-04-07 15:00:00,4.5,4.52,4.49,4.5,1240800.0,3.0005,3.0138,2.9938,3.0005,1240800.0
2009-04-07 15:30:00,4.5,4.52,4.48,4.48,2613600.0,3.0005,3.0138,2.9871,2.9871,2613600.0
2009-04-08 09:30:00,4.57,4.57,4.49,4.54,1488800.0,3.0471,3.0471,2.9938,3.0271,1488800.0
2009-04-08 10:00:00,4.53,4.53,4.4,4.41,1065600.0,3.0205,3.0205,2.9338,2.9405,1065600.0
2009-04-08 10:30:00,4.41,4.45,4.41,4.43,905600.0,2.9405,2.9671,2.9405,2.9538,905600.0
2009-04-08 11:00:00,4.43,4.5,4.43,4.5,1129600.0,2.9538,3.0005,2.9538,3.0005,1129600.0
2009-04-08 11:30:00,4.49,4.5,4.48,4.49,656000.0,2.9938,3.0005,2.9871,2.9938,656000.0
2009-04-08 12:00:00,4.49,4.5,4.48,4.5,478400.0,2.9938,3.0005,2.9871,3.0005,478400.0
2009-04-08 12:30:00,4.5,4.52,4.48,4.5,596800.0,3.0005,3.0138,2.9871,3.0005,596800.0
2009-04-08 13:00:00,4.5,4.51,4.49,4.5,766400.0,3.0005,3.0071,2.9938,3.0005,766400.0
2009-04-08 13:30:00,4.5,4.51,4.49,4.5,691200.0,3.0005,3.0071,2.9938,3.0005,691200.0
2009-04-08 14:00:00,4.5,4.5,4.47,4.5,1772000.0,3.0005,3.0005,2.9805,3.0005,1772000.0
2009-04-08 14:30:00,4.5,4.5,4.48,4.48,1183200.0,3.0005,3.0005,2.9871,2.9871,1183200.0
2009-04-08 15:00:00,4.48,4.5,4.45,4.5,1520800.0,2.9871,3.0005,2.9671,3.0005,1520800.0
2009-04-08 15:30:00,4.5,4.56,4.49,4.54,3052800.0,3.0005,3.0405,2.9938,3.0271,3052800.0
2009-04-09 09:30:00,4.61,4.77,4.58,4.75,2173600.0,3.0738,3.1805,3.0538,3.1672,2173600.0
2009-04-09 10:00:00,4.75,4.81,4.74,4.8,2152000.0,3.1672,3.2072,3.1605,3.2005,2152000.0
2009-04-09 10:30:00,4.79,4.8,4.73,4.74,2491200.0,3.1938,3.2005,3.1538,3.1605,2491200.0
2009-04-09 11:00:00,4.74,4.76,4.71,4.71,1639200.0,3.1605,3.1738,3.1405,3.1405,1639200.0
2009-04-09 11:30:00,4.71,4.74,4.7,4.73,1299200.0,3.1405,3.1605,3.1338,3.1538,1299200.0
2009-04-09 12:00:00,4.73,4.75,4.72,4.74,1026400.0,3.1538,3.1672,3.1472,3.1605,1026400.0
2009-04-09 12:30:00,4.74,4.78,4.74,4.76,1222400.0,3.1605,3.1872,3.1605,3.1738,1222400.0
2009-04-09 13:00:00,4.77,4.78,4.75,4.77,924000.0,3.1805,3.1872,3.1672,3.1805,924000.0
2009-04-09 13:30:00,4.77,4.81,4.76,4.81,956800.0,3.1805,3.2072,3.1738,3.2072,956800.0
2009-04-09 14:00:00,4.81,4.82,4.8,4.81,1848800.0,3.2072,3.2138,3.2005,3.2072,1848800.0
2009-04-09 14:30:00,4.8,4.81,4.79,4.79,1551200.0,3.2005,3.2072,3.1938,3.1938,1551200.0
2009-04-09 15:00:00,4.79,4.81,4.78,4.81,1884800.0,3.1938,3.2072,3.1872,3.2072,1884800.0
2009-04-09 15:30:00,4.81,4.81,4.77,4.8,3813600.0,3.2072,3.2072,3.1805,3.2005,3813600.0
2009-04-13 09:30:00,4.79,4.8,4.72,4.75,1032800.0,3.1938,3.2005,3.1472,3.1672,1032800.0
2009-04-13 10:00:00,4.74,4.76,4.73,4.74,1185600.0,3.1605,3.1738,3.1538,3.1605,1185600.0
2009-04-13 10:30:00,4.74,4.74,4.66,4.66,1552000.0,3.1605,3.1605,3.1072,3.1072,1552000.0
2009-04-13 11:00:00,4.66,4.66,4.63,4.64,1190400.0,3.1072,3.1072,3.0872,3.0938,1190400.0
2009-04-13 11:30:00,4.64,4.64,4.61,4.64,927200.0,3.0938,3.0938,3.0738,3.0938,927200.0
2009-04-13 12:00:00,4.64,4.68,4.63,4.68,919200.0,3.0938,3.1205,3.0872,3.1205,919200.0
2009-04-13 12:30:00,4.68,4.7,4.67,4.69,633600.0,3.1205,3.1338,3.1138,3.1272,633600.0
2009-04-13 13:00:00,4.69,4.7,4.68,4.68,791200.0,3.1272,3.1338,3.1205,3.1205,791200.0
2009-04-13 13:30:00,4.68,4.75,4.68,4.74,932800.0,3.1205,3.1672,3.1205,3.1605,932800.0
2009-04-13 14:00:00,4.75,4.75,4.71,4.72,616000.0,3.1672,3.1672,3.1405,3.1472,616000.0
2009-04-13 14:30:00,4.71,4.75,4.71,4.75,1174400.0,3.1405,3.1672,3.1405,3.1672,1174400.0
2009-04-13 15:00:00,4.75,4.83,4.75,4.83,2590400.0,3.1672,3.2205,3.1672,3.2205,2590400.0
2009-04-13 15:30:00,4.83,4.84,4.76,4.77,2284800.0,3.2205,3.2272,3.1738,3.1805,2284800.0
2009-04-14 09:30:00,4.64,4.67,4.47,4.55,5844800.0,3.0938,3.1138,2.9805,3.0338,5844800.0
2009-04-14 10:00:00,4.55,4.62,4.53,4.61,5936000.0,3.0338,3.0805,3.0205,3.0738,5936000.0
2009-04-14 10:30:00,4.61,4.63,4.55,4.57,3342400.0,3.0738,3.0872,3.0338,3.0471,3342400.0
2009-04-14 11:00:00,4.57,4.59,4.55,4.56,3184800.0,3.0471,3.0605,3.0338,3.0405,3184800.0
2009-04-14 11:30:00,4.56,4.57,4.48,4.49,2100000.0,3.0405,3.0471,2.9871,2.9938,2100000.0
2009-04-14 12:00:00,4.49,4.49,4.41,4.42,1936800.0,2.9938,2.9938,2.9405,2.9471,1936800.0
2009-04-14 12:30:00,4.42,4.42,4.35,4.36,1837600.0,2.9471,2.9471,2.9005,2.9071,1837600.0
2009-04-14 13:00:00,4.35,4.39,4.34,4.38,1503200.0,2.9005,2.9271,2.8938,2.9205,1503200.0
2009-04-14 13:30:00,4.38,4.39,4.36,4.39,1246400.0,2.9205,2.9271,2.9071,2.9271,1246400.0
2009-04-14 14:00:00,4.38,4.41,4.36,4.41,1684800.0,2.9205,2.9405,2.9071,2.9405,1684800.0
2009-04-14 14:30:00,4.41,4.43,4.4,4.42,1543200.0,2.9405,2.9538,2.9338,2.9471,1543200.0
2009-04-14 15:00:00,4.42,4.43,4.38,4.38,2032000.0,2.9471,2.9538,2.9205,2.9205,2032000.0
2009-04-14 15:30:00,4.38,4.38,4.33,4.36,4684000.0,2.9205,2.9205,2.8871,2.9071,4684000.0
2009-04-15 09:30:00,4.32,4.39,4.3,4.39,1678400.0,2.8805,2.9271,2.8671,2.9271,1678400.0
2009-04-15 10:00:00,4.39,4.39,4.36,4.36,1916800.0,2.9271,2.9271,2.9071,2.9071,1916800.0
2009-04-15 10:30:00,4.36,4.36,4.31,4.32,638400.0,2.9071,2.9071,2.8738,2.8805,638400.0
2009-04-15 11:00:00,4.32,4.36,4.32,4.33,628800.0,2.8805,2.9071,2.8805,2.8871,628800.0
2009-04-15 11:30:00,4.34,4.37,4.34,4.37,411200.0,2.8938,2.9138,2.8938,2.9138,411200.0
2009-04-15 12:00:00,4.37,4.38,4.36,4.37,684800.0,2.9138,2.9205,2.9071,2.9138,684800.0
2009-04-15 12:30:00,4.37,4.38,4.34,4.38,612000.0,2.9138,2.9205,2.8938,2.9205,612000.0
2009-04-15 13:00:00,4.38,4.39,4.36,4.37,1207200.0,2.9205,2.9271,2.9071,2.9138,1207200.0
2009-04-15 13:30:00,4.37,4.38,4.35,4.36,534400.0,2.9138,2.9205,2.9005,2.9071,534400.0
2009-04-15 14:00:00,4.36,4.38,4.34,4.34,586400.0,2.9071,2.9205,2.8938,2.8938,586400.0
2009-04-15 14:30:00,4.34,4.36,4.33,4.36,640000.0,2.8938,2.9071,2.8871,2.9071,640000.0
2009-04-15 15:00:00,4.36,4.38,4.36,4.37,1148000.0,2.9071,2.9205,2.9071,2.9138,1148000.0
2009-04-15 15:30:00,4.37,4.42,4.37,4.42,2687200.0,2.9138,2.9471,2.9138,2.9471,2687200.0
2009-04-16 09:30:00,4.47,4.47,4.36,4.36,875200.0,2.9805,2.9805,2.9071,2.9071,875200.0
2009-04-16 10:00:00,4.37,4.38,4.33,4.35,452800.0,2.9138,2.9205,2.8871,2.9005,452800.0
2009-04-16 10:30:00,4.36,4.39,4.35,4.37,1497600.0,2.9071,2.9271,2.9005,2.9138,1497600.0
2009-04-16 11:00:00,4.38,4.39,4.36,4.39,1103200.0,2.9205,2.9271,2.9071,2.9271,1103200.0
2009-04-16 11:30:00,4.39,4.4,4.37,4.38,885600.0,2.9271,2.9338,2.9138,2.9205,885600.0
2009-04-16 12:00:00,4.38,4.4,4.38,4.38,669600.0,2.9205,2.9338,2.9205,2.9205,669600.0
2009-04-16 12:30:00,4.39,4.4,4.38,4.4,831200.0,2.9271,2.9338,2.9205,2.9338,831200.0
2009-04-16 13:00:00,4.4,4.4,4.39,4.4,495200.0,2.9338,2.9338,2.9271,2.9338,495200.0
2009-04-16 13:30:00,4.4,4.4,4.37,4.39,456800.0,2.9338,2.9338,2.9138,2.9271,456800.0
2009-04-16 14:00:00,4.39,4.42,4.39,4.41,699200.0,2.9271,2.9471,2.9271,2.9405,699200.0
2009-04-16 14:30:00,4.41,4.44,4.41,4.43,1129600.0,2.9405,2.9605,2.9405,2.9538,1129600.0
2009-04-16 15:00:00,4.43,4.45,4.43,4.44,1280800.0,2.9538,2.9671,2.9538,2.9605,1280800.0
2009-04-16 15:30:00,4.44,4.49,4.43,4.47,3140800.0,2.9605,2.9938,2.9538,2.9805,3140800.0
2009-04-17 09:30:00,4.49,4.49,4.41,4.45,3336000.0,2.9938,2.9938,2.9405,2.9671,3336000.0
2009-04-17 10:00:00,4.45,4.46,4.42,4.43,1082400.0,2.9671,2.9738,2.9471,2.9538,1082400.0
2009-04-17 10:30:00,4.43,4.46,4.42,4.43,1187200.0,2.9538,2.9738,2.9471,2.9538,1187200.0
2009-04-17 11:00:00,4.43,4.45,4.42,4.44,892800.0,2.9538,2.9671,2.9471,2.9605,892800.0
2009-04-17 11:30:00,4.44,4.45,4.43,4.44,470400.0,2.9605,2.9671,2.9538,2.9605,470400.0
2009-04-17 12:00:00,4.45,4.45,4.44,4.45,632000.0,2.9671,2.9671,2.9605,2.9671,632000.0
2009-04-17 12:30:00,4.45,4.46,4.44,4.46,912800.0,2.9671,2.9738,2.9605,2.9738,912800.0
2009-04-17 13:00:00,4.46,4.47,4.45,4.46,689600.0,2.9738,2.9805,2.9671,2.9738,689600.0
2009-04-17 13:30:00,4.46,4.48,4.45,4.47,784800.0,2.9738,2.9871,2.9671,2.9805,784800.0
2009-04-17 14:00:00,4.47,4.49,4.47,4.49,608800.0,2.9805,2.9938,2.9805,2.9938,608800.0
2009-04-17 14:30:00,4.49,4.49,4.46,4.46,1317600.0,2.9938,2.9938,2.9738,2.9738,1317600.0
2009-04-17 15:00:00,4.46,4.48,4.46,4.47,1204000.0,2.9738,2.9871,2.9738,2.9805,1204000.0
2009-04-17 15:30:00,4.47,4.5,4.45,4.45,2382400.0,2.9805,3.0005,2.9671,2.9671,2382400.0
2009-04-20 09:30:00,4.38,4.38,4.33,4.35,1037600.0,2.9205,2.9205,2.8871,2.9005,1037600.0
2009-04-20 10:00:00,4.35,4.35,4.29,4.3,1127200.0,2.9005,2.9005,2.8605,2.8671,1127200.0
2009-04-20 10:30:00,4.3,4.33,4.29,4.29,938400.0,2.8671,2.8871,2.8605,2.8605,938400.0
2009-04-20 11:00:00,4.3,4.35,4.3,4.33,480800.0,2.8671,2.9005,2.8671,2.8871,480800.0
2009-04-20 11:30:00,4.33,4.35,4.31,4.32,412000.0,2.8871,2.9005,2.8738,2.8805,412000.0
2009-04-20 12:00:00,4.32,4.33,4.31,4.33,436800.0,2.8805,2.8871,2.8738,2.8871,436800.0
2009-04-20 12:30:00,4.33,4.35,4.33,4.35,356000.0,2.8871,2.9005,2.8871,2.9005,356000.0
2009-04-20 13:00:00,4.35,4.35,4.32,4.33,408000.0,2.9005,2.9005,2.8805,2.8871,408000.0
2009-04-20 13:30:00,4.33,4.34,4.33,4.33,440000.0,2.8871,2.8938,2.8871,2.8871,440000.0
2009-04-20 14:00:00,4.33,4.34,4.31,4.33,1345600.0,2.8871,2.8938,2.8738,2.8871,1345600.0
2009-04-20 14:30:00,4.33,4.34,4.32,4.32,778400.0,2.8871,2.8938,2.8805,2.8805,778400.0
2009-04-20 15:00:00,4.32,4.33,4.3,4.32,846400.0,2.8805,2.8871,2.8671,2.8805,846400.0
2009-04-20 15:30:00,4.32,4.34,4.3,4.3,3540800.0,2.8805,2.8938,2.8671,2.8671,3540800.0
2009-04-21 09:30:00,4.28,4.34,4.26,4.33,865600.0,2.8538,2.8938,2.8404,2.8871,865600.0
2009-04-21 10:00:00,4.33,4.37,4.33,4.33,640800.0,2.8871,2.9138,2.8871,2.8871,640800.0
2009-04-21 10:30:00,4.33,4.35,4.3,4.34,561600.0,2.8871,2.9005,2.8671,2.8938,561600.0
2009-04-21 11:00:00,4.34,4.38,4.34,4.37,972000.0,2.8938,2.9205,2.8938,2.9138,972000.0
2009-04-21 11:30:00,4.37,4.38,4.37,4.37,609600.0,2.9138,2.9205,2.9138,2.9138,609600.0
2009-04-21 12:00:00,4.37,4.39,4.37,4.37,513600.0,2.9138,2.9271,2.9138,2.9138,513600.0
2009-04-21 12:30:00,4.38,4.39,4.37,4.37,459200.0,2.9205,2.9271,2.9138,2.9138,459200.0
2009-04-21 13:00:00,4.37,4.37,4.34,4.34,604000.0,2.9138,2.9138,2.8938,2.8938,604000.0
2009-04-21 13:30:00,4.34,4.35,4.32,4.33,758400.0,2.8938,2.9005,2.8805,2.8871,758400.0
2009-04-21 14:00:00,4.33,4.34,4.32,4.34,424800.0,2.8871,2.8938,2.8805,2.8938,424800.0
2009-04-21 14:30:00,4.34,4.37,4.34,4.37,616800.0,2.8938,2.9138,2.8938,2.9138,616800.0
2009-04-21 15:00:00,4.37,4.42,4.36,4.4,1271200.0,2.9138,2.9471,2.9071,2.9338,1271200.0
2009-04-21 15:30:00,4.4,4.4,4.36,4.4,3466400.0,2.9338,2.9338,2.9071,2.9338,3466400.0
2009-04-22 09:30:00,4.36,4.41,4.34,4.4,435200.0,2.9071,2.9405,2.8938,2.9338,435200.0
2009-04-22 10:00:00,4.4,4.46,4.4,4.45,1489600.0,2.9338,2.9738,2.9338,2.9671,1489600.0
2009-04-22 10:30:00,4.45,4.47,4.45,4.46,1140800.0,2.9671,2.9805,2.9671,2.9738,1140800.0
2009-04-22 11:00:00,4.46,4.49,4.45,4.49,1577600.0,2.9738,2.9938,2.9671,2.9938,1577600.0
2009-04-22 11:30:00,4.49,4.55,4.49,4.54,2564000.0,2.9938,3.0338,2.9938,3.0271,2564000.0
2009-04-22 12:00:00,4.54,4.56,4.53,4.54,1276000.0,3.0271,3.0405,3.0205,3.0271,1276000.0
2009-04-22 12:30:00,4.53,4.54,4.5,4.52,1072000.0,3.0205,3.0271,3.0005,3.0138,1072000.0
2009-04-22 13:00:00,4.52,4.52,4.48,4.51,810400.0,3.0138,3.0138,2.9871,3.0071,810400.0
2009-04-22 13:30:00,4.51,4.53,4.49,4.5,512000.0,3.0071,3.0205,2.9938,3.0005,512000.0
2009-04-22 14:00:00,4.5,4.54,4.49,4.52,708000.0,3.0005,3.0271,2.9938,3.0138,708000.0
2009-04-22 14:30:00,4.52,4.54,4.52,4.52,1433600.0,3.0138,3.0271,3.0138,3.0138,1433600.0
2009-04-22 15:00:00,4.52,4.53,4.5,4.52,2424800.0,3.0138,3.0205,3.0005,3.0138,2424800.0
2009-04-22 15:30:00,4.52,4.52,4.44,4.45,3188000.0,3.0138,3.0138,2.9605,2.9671,3188000.0
2009-04-23 09:30:00,4.45,4.45,4.39,4.41,895200.0,2.9671,2.9671,2.9271,2.9405,895200.0
2009-04-23 10:00:00,4.41,4.41,4.37,4.4,984000.0,2.9405,2.9405,2.9138,2.9338,984000.0
2009-04-23 10:30:00,4.4,4.41,4.39,4.39,1313600.0,2.9338,2.9405,2.9271,2.9271,1313600.0
2009-04-23 11:00:00,4.39,4.4,4.34,4.34,1219200.0,2.9271,2.9338,2.8938,2.8938,1219200.0
2009-04-23 11:30:00,4.34,4.35,4.3,4.31,2076800.0,2.8938,2.9005,2.8671,2.8738,2076800.0
2009-04-23 12:00:00,4.31,4.37,4.31,4.35,609600.0,2.8738,2.9138,2.8738,2.9005,609600.0
2009-04-23 12:30:00,4.35,4.36,4.32,4.36,387200.0,2.9005,2.9071,2.8805,2.9071,387200.0
2009-04-23 13:00:00,4.36,4.39,4.36,4.39,939200.0,2.9071,2.9271,2.9071,2.9271,939200.0
2009-04-23 13:30:00,4.39,4.4,4.38,4.39,594400.0,2.9271,2.9338,2.9205,2.9271,594400.0
2009-04-23 14:00:00,4.39,4.39,4.37,4.38,860000.0,2.9271,2.9271,2.9138,2.9205,860000.0
2009-04-23 14:30:00,4.38,4.4,4.37,4.37,909600.0,2.9205,2.9338,2.9138,2.9138,909600.0
2009-04-23 15:00:00,4.37,4.38,4.34,4.37,1162400.0,2.9138,2.9205,2.8938,2.9138,1162400.0
2009-04-23 15:30:00,4.37,4.42,4.37,4.42,4469600.0,2.9138,2.9471,2.9138,2.9471,4469600.0
2009-04-24 09:30:00,4.46,4.46,4.38,4.42,1353600.0,2.9738,2.9738,2.9205,2.9471,1353600.0
2009-04-24 10:00:00,4.42,4.49,4.42,4.45,2004000.0,2.9471,2.9938,2.9471,2.9671,2004000.0
2009-04-24 10:30:00,4.46,4.52,4.45,4.52,1367200.0,2.9738,3.0138,2.9671,3.0138,1367200.0
2009-04-24 11:00:00,4.52,4.59,4.5,4.59,1638400.0,3.0138,3.0605,3.0005,3.0605,1638400.0
2009-04-24 11:30:00,4.59,4.65,4.59,4.64,2250400.0,3.0605,3.1005,3.0605,3.0938,2250400.0
2009-04-24 12:00:00,4.64,4.67,4.62,4.67,1261600.0,3.0938,3.1138,3.0805,3.1138,1261600.0
2009-04-24 12:30:00,4.67,4.68,4.66,4.66,1105600.0,3.1138,3.1205,3.1072,3.1072,1105600.0
2009-04-24 13:00:00,4.67,4.68,4.64,4.68,1077600.0,3.1138,3.1205,3.0938,3.1205,1077600.0
2009-04-24 13:30:00,4.68,4.68,4.66,4.66,1088000.0,3.1205,3.1205,3.1072,3.1072,1088000.0
2009-04-24 14:00:00,4.66,4.68,4.6,4.64,2151200.0,3.1072,3.1205,3.0672,3.0938,2151200.0
2009-04-24 14:30:00,4.64,4.68,4.64,4.68,877600.0,3.0938,3.1205,3.0938,3.1205,877600.0
2009-04-24 15:00:00,4.68,4.69,4.65,4.67,1488000.0,3.1205,3.1272,3.1005,3.1138,1488000.0
2009-04-24 15:30:00,4.67,4.69,4.64,4.67,2571200.0,3.1138,3.1272,3.0938,3.1138,2571200.0
2009-04-27 09:30:00,4.61,4.64,4.57,4.61,1200000.0,3.0738,3.0938,3.0471,3.0738,1200000.0
2009-04-27 10:00:00,4.61,4.62,4.55,4.61,1130400.0,3.0738,3.0805,3.0338,3.0738,1130400.0
2009-04-27 10:30:00,4.61,4.65,4.61,4.65,1036800.0,3.0738,3.1005,3.0738,3.1005,1036800.0
2009-04-27 11:00:00,4.64,4.68,4.64,4.67,1018400.0,3.0938,3.1205,3.0938,3.1138,1018400.0
2009-04-27 11:30:00,4.67,4.68,4.65,4.68,532800.0,3.1138,3.1205,3.1005,3.1205,532800.0
2009-04-27 12:00:00,4.68,4.7,4.65,4.66,576800.0,3.1205,3.1338,3.1005,3.1072,576800.0
2009-04-27 12:30:00,4.66,4.66,4.6,4.63,954400.0,3.1072,3.1072,3.0672,3.0872,954400.0
2009-04-27 13:00:00,4.63,4.64,4.61,4.63,840800.0,3.0872,3.0938,3.0738,3.0872,840800.0
2009-04-27 13:30:00,4.63,4.63,4.61,4.62,610400.0,3.0872,3.0872,3.0738,3.0805,610400.0
2009-04-27 14:00:00,4.62,4.62,4.59,4.62,683200.0,3.0805,3.0805,3.0605,3.0805,683200.0
2009-04-27 14:30:00,4.62,4.64,4.61,4.61,882400.0,3.0805,3.0938,3.0738,3.0738,882400.0
2009-04-27 15:00:00,4.61,4.62,4.58,4.6,1190400.0,3.0738,3.0805,3.0538,3.0672,1190400.0
2009-04-27 15:30:00,4.6,4.63,4.59,4.6,1293600.0,3.0672,3.0872,3.0605,3.0672,1293600.0
2009-04-28 09:30:00,4.59,4.59,4.52,4.57,432000.0,3.0605,3.0605,3.0138,3.0471,432000.0
2009-04-28 10:00:00,4.57,4.62,4.57,4.6,520800.0,3.0471,3.0805,3.0471,3.0672,520800.0
2009-04-28 10:30:00,4.6,4.64,4.59,4.62,343200.0,3.0672,3.0938,3.0605,3.0805,343200.0
2009-04-28 11:00:00,4.62,4.62,4.58,4.6,482400.0,3.0805,3.0805,3.0538,3.0672,482400.0
2009-04-28 11:30:00,4.6,4.6,4.56,4.58,343200.0,3.0672,3.0672,3.0405,3.0538,343200.0
2009-04-28 12:00:00,4.58,4.64,4.58,4.63,532000.0,3.0538,3.0938,3.0538,3.0872,532000.0
2009-04-28 12:30:00,4.63,4.64,4.61,4.61,186400.0,3.0872,3.0938,3.0738,3.0738,186400.0
2009-04-28 13:00:00,4.61,4.62,4.56,4.57,1195200.0,3.0738,3.0805,3.0405,3.0471,1195200.0
2009-04-28 13:30:00,4.57,4.59,4.55,4.57,792000.0,3.0471,3.0605,3.0338,3.0471,792000.0
2009-04-28 14:00:00,4.57,4.6,4.57,4.6,402400.0,3.0471,3.0672,3.0471,3.0672,402400.0
2009-04-28 14:30:00,4.6,4.62,4.58,4.6,372800.0,3.0672,3.0805,3.0538,3.0672,372800.0
2009-04-28 15:00:00,4.6,4.61,4.57,4.57,670400.0,3.0672,3.0738,3.0471,3.0471,670400.0
2009-04-28 15:30:00,4.57,4.59,4.55,4.57,1054400.0,3.0471,3.0605,3.0338,3.0471,1054400.0
2009-04-29 09:30:00,4.59,4.63,4.58,4.62,287200.0,3.0605,3.0872,3.0538,3.0805,287200.0
2009-04-29 10:00:00,4.62,4.65,4.62,4.65,448000.0,3.0805,3.1005,3.0805,3.1005,448000.0
2009-04-29 10:30:00,4.65,4.72,4.63,4.72,934400.0,3.1005,3.1472,3.0872,3.1472,934400.0
2009-04-29 11:00:00,4.71,4.74,4.7,4.73,804000.0,3.1405,3.1605,3.1338,3.1538,804000.0
2009-04-29 11:30:00,4.74,4.76,4.72,4.73,542400.0,3.1605,3.1738,3.1472,3.1538,542400.0
2009-04-29 12:00:00,4.73,4.74,4.72,4.74,572000.0,3.1538,3.1605,3.1472,3.1605,572000.0
2009-04-29 12:30:00,4.73,4.76,4.73,4.74,753600.0,3.1538,3.1738,3.1538,3.1605,753600.0
2009-04-29 13:00:00,4.74,4.81,4.74,4.8,767200.0,3.1605,3.2072,3.1605,3.2005,767200.0
2009-04-29 13:30:00,4.8,4.81,4.78,4.8,1742400.0,3.2005,3.2072,3.1872,3.2005,1742400.0
2009-04-29 14:00:00,4.8,4.83,4.76,4.81,1208000.0,3.2005,3.2205,3.1738,3.2072,1208000.0
2009-04-29 14:30:00,4.82,4.86,4.81,4.84,1639200.0,3.2138,3.2405,3.2072,3.2272,1639200.0
2009-04-29 15:00:00,4.84,4.84,4.78,4.79,1026400.0,3.2272,3.2272,3.1872,3.1938,1026400.0
2009-04-29 15:30:00,4.79,4.8,4.75,4.78,2133600.0,3.1938,3.2005,3.1672,3.1872,2133600.0
2009-04-30 09:30:00,4.88,4.9,4.73,4.83,1520800.0,3.2538,3.2672,3.1538,3.2205,1520800.0
2009-04-30 10:00:00,4.82,4.88,4.82,4.88,986400.0,3.2138,3.2538,3.2138,3.2538,986400.0
2009-04-30 10:30:00,4.88,4.93,4.87,4.93,1438400.0,3.2538,3.2872,3.2472,3.2872,1438400.0
2009-04-30 11:00:00,4.93,5.04,4.92,5.03,1785600.0,3.2872,3.3605,3.2805,3.3539,1785600.0
2009-04-30 11:30:00,5.03,5.04,4.97,4.97,1429600.0,3.3539,3.3605,3.3139,3.3139,1429600.0
2009-04-30 12:00:00,4.98,5.02,4.95,5.01,1117600.0,3.3205,3.3472,3.3005,3.3405,1117600.0
2009-04-30 12:30:00,5.02,5.02,4.91,4.92,806400.0,3.3472,3.3472,3.2739,3.2805,806400.0
2009-04-30 13:00:00,4.91,4.93,4.86,4.88,775200.0,3.2739,3.2872,3.2405,3.2538,775200.0
2009-04-30 13:30:00,4.88,4.89,4.86,4.88,353600.0,3.2538,3.2605,3.2405,3.2538,353600.0
2009-04-30 14:00:00,4.88,4.89,4.85,4.88,395200.0,3.2538,3.2605,3.2338,3.2538,395200.0
2009-04-30 14:30:00,4.87,4.88,4.82,4.84,803200.0,3.2472,3.2538,3.2138,3.2272,803200.0
2009-04-30 15:00:00,4.84,4.84,4.75,4.77,1664800.0,3.2272,3.2272,3.1672,3.1805,1664800.0
2009-04-30 15:30:00,4.77,4.85,4.77,4.8,1727200.0,3.1805,3.2338,3.1805,3.2005,1727200.0
2009-05-01 09:30:00,4.76,4.85,4.73,4.75,781600.0,3.1738,3.2338,3.1538,3.1672,781600.0
2009-05-01 10:00:00,4.75,4.77,4.7,4.7,930400.0,3.1672,3.1805,3.1338,3.1338,930400.0
2009-05-01 10:30:00,4.7,4.7,4.67,4.68,955200.0,3.1338,3.1338,3.1138,3.1205,955200.0
2009-05-01 11:00:00,4.68,4.73,4.66,4.7,848800.0,3.1205,3.1538,3.1072,3.1338,848800.0
2009-05-01 11:30:00,4.7,4.72,4.68,4.68,634400.0,3.1338,3.1472,3.1205,3.1205,634400.0
2009-05-01 12:00:00,4.69,4.71,4.68,4.68,334400.0,3.1272,3.1405,3.1205,3.1205,334400.0
2009-05-01 12:30:00,4.68,4.7,4.68,4.68,363200.0,3.1205,3.1338,3.1205,3.1205,363200.0
2009-05-01 13:00:00,4.68,4.7,4.68,4.7,294400.0,3.1205,3.1338,3.1205,3.1338,294400.0
2009-05-01 13:30:00,4.7,4.75,4.7,4.75,651200.0,3.1338,3.1672,3.1338,3.1672,651200.0
2009-05-01 14:00:00,4.74,4.76,4.72,4.72,569600.0,3.1605,3.1738,3.1472,3.1472,569600.0
2009-05-01 14:30:00,4.73,4.74,4.7,4.7,466400.0,3.1538,3.1605,3.1338,3.1338,466400.0
2009-05-01 15:00:00,4.71,4.72,4.65,4.65,1076800.0,3.1405,3.1472,3.1005,3.1005,1076800.0
2009-05-01 15:30:00,4.65,4.7,4.64,4.7,1698400.0,3.1005,3.1338,3.0938,3.1338,1698400.0
2009-05-04 09:30:00,4.7,4.78,4.68,4.76,842400.0,3.1338,3.1872,3.1205,3.1738,842400.0
2009-05-04 10:00:00,4.77,4.85,4.76,4.82,1534400.0,3.1805,3.2338,3.1738,3.2138,1534400.0
2009-05-04 10:30:00,4.82,4.82,4.78,4.79,1186400.0,3.2138,3.2138,3.1872,3.1938,1186400.0
2009-05-04 11:00:00,4.79,4.82,4.79,4.81,755200.0,3.1938,3.2138,3.1938,3.2072,755200.0
2009-05-04 11:30:00,4.81,4.83,4.78,4.79,356000.0,3.2072,3.2205,3.1872,3.1938,356000.0
2009-05-04 12:00:00,4.79,4.8,4.75,4.76,973600.0,3.1938,3.2005,3.1672,3.1738,973600.0
2009-05-04 12:30:00,4.76,4.78,4.73,4.76,1406400.0,3.1738,3.1872,3.1538,3.1738,1406400.0
2009-05-04 13:00:00,4.76,4.81,4.76,4.8,533600.0,3.1738,3.2072,3.1738,3.2005,533600.0
2009-05-04 13:30:00,4.8,4.81,4.79,4.8,339200.0,3.2005,3.2072,3.1938,3.2005,339200.0
2009-05-04 14:00:00,4.8,4.81,4.79,4.81,498400.0,3.2005,3.2072,3.1938,3.2072,498400.0
2009-05-04 14:30:00,4.81,4.83,4.8,4.8,871200.0,3.2072,3.2205,3.2005,3.2005,871200.0
2009-05-04 15:00:00,4.81,4.82,4.79,4.8,928800.0,3.2072,3.2138,3.1938,3.2005,928800.0
2009-05-04 15:30:00,4.8,4.84,4.79,4.84,1814400.0,3.2005,3.2272,3.1938,3.2272,1814400.0
2009-05-05 09:30:00,4.73,4.77,4.6,4.64,3139200.0,3.1538,3.1805,3.0672,3.0938,3139200.0
2009-05-05 10:00:00,4.65,4.72,4.64,4.7,1860000.0,3.1005,3.1472,3.0938,3.1338,1860000.0
2009-05-05 10:30:00,4.7,4.7,4.62,4.63,2444800.0,3.1338,3.1338,3.0805,3.0872,2444800.0
2009-05-05 11:00:00,4.63,4.67,4.62,4.67,1562400.0,3.0872,3.1138,3.0805,3.1138,1562400.0
2009-05-05 11:30:00,4.67,4.71,4.66,4.68,1420000.0,3.1138,3.1405,3.1072,3.1205,1420000.0
2009-05-05 12:00:00,4.68,4.7,4.68,4.68,980000.0,3.1205,3.1338,3.1205,3.1205,980000.0
2009-05-05 12:30:00,4.68,4.68,4.64,4.65,612800.0,3.1205,3.1205,3.0938,3.1005,612800.0
2009-05-05 13:00:00,4.65,4.67,4.64,4.66,1010400.0,3.1005,3.1138,3.0938,3.1072,1010400.0
2009-05-05 13:30:00,4.66,4.68,4.65,4.66,916000.0,3.1072,3.1205,3.1005,3.1072,916000.0
2009-05-05 14:00:00,4.66,4.66,4.6,4.61,771200.0,3.1072,3.1072,3.0672,3.0738,771200.0
2009-05-05 14:30:00,4.61,4.64,4.6,4.62,972000.0,3.0738,3.0938,3.0672,3.0805,972000.0
2009-05-05 15:00:00,4.62,4.64,4.61,4.62,981600.0,3.0805,3.0938,3.0738,3.0805,981600.0
2009-05-05 15:30:00,4.62,4.64,4.61,4.63,4061600.0,3.0805,3.0938,3.0738,3.0872,4061600.0
2009-05-06 09:30:00,4.76,5.04,4.62,4.63,2590400.0,3.1738,3.3605,3.0805,3.0872,2590400.0
2009-05-06 10:00:00,4.63,4.63,4.53,4.53,885600.0,3.0872,3.0872,3.0205,3.0205,885600.0
2009-05-06 10:30:00,4.52,4.57,4.52,4.56,844000.0,3.0138,3.0471,3.0138,3.0405,844000.0
2009-05-06 11:00:00,4.56,4.59,4.55,4.56,941600.0,3.0405,3.0605,3.0338,3.0405,941600.0
2009-05-06 11:30:00,4.56,4.56,4.53,4.56,408000.0,3.0405,3.0405,3.0205,3.0405,408000.0
2009-05-06 12:00:00,4.55,4.59,4.55,4.57,531200.0,3.0338,3.0605,3.0338,3.0471,531200.0
2009-05-06 12:30:00,4.57,4.58,4.54,4.54,354400.0,3.0471,3.0538,3.0271,3.0271,354400.0
2009-05-06 13:00:00,4.54,4.55,4.51,4.51,738400.0,3.0271,3.0338,3.0071,3.0071,738400.0
2009-05-06 13:30:00,4.51,4.52,4.49,4.52,1080800.0,3.0071,3.0138,2.9938,3.0138,1080800.0
2009-05-06 14:00:00,4.52,4.56,4.52,4.55,1211200.0,3.0138,3.0405,3.0138,3.0338,1211200.0
2009-05-06 14:30:00,4.55,4.58,4.55,4.56,1474400.0,3.0338,3.0538,3.0338,3.0405,1474400.0
2009-05-06 15:00:00,4.56,4.57,4.51,4.52,1822400.0,3.0405,3.0471,3.0071,3.0138,1822400.0
2009-05-06 15:30:00,4.52,4.53,4.49,4.51,3958400.0,3.0138,3.0205,2.9938,3.0071,3958400.0
2009-05-07 09:30:00,4.56,4.65,4.54,4.61,3912800.0,3.0405,3.1005,3.0271,3.0738,3912800.0
2009-05-07 10:00:00,4.61,4.62,4.5,4.52,2519200.0,3.0738,3.0805,3.0005,3.0138,2519200.0
2009-05-07 10:30:00,4.52,4.56,4.5,4.55,1260800.0,3.0138,3.0405,3.0005,3.0338,1260800.0
2009-05-07 11:00:00,4.55,4.56,4.47,4.47,1429600.0,3.0338,3.0405,2.9805,2.9805,1429600.0
2009-05-07 11:30:00,4.47,4.53,4.47,4.51,962400.0,2.9805,3.0205,2.9805,3.0071,962400.0
2009-05-07 12:00:00,4.51,4.52,4.48,4.5,560800.0,3.0071,3.0138,2.9871,3.0005,560800.0
2009-05-07 12:30:00,4.5,4.55,4.48,4.55,1225600.0,3.0005,3.0338,2.9871,3.0338,1225600.0
2009-05-07 13:00:00,4.55,4.55,4.5,4.5,531200.0,3.0338,3.0338,3.0005,3.0005,531200.0
2009-05-07 13:30:00,4.5,4.51,4.45,4.47,740800.0,3.0005,3.0071,2.9671,2.9805,740800.0
2009-05-07 14:00:00,4.47,4.49,4.46,4.48,727200.0,2.9805,2.9938,2.9738,2.9871,727200.0
2009-05-07 14:30:00,4.48,4.51,4.47,4.5,1139200.0,2.9871,3.0071,2.9805,3.0005,1139200.0
2009-05-07 15:00:00,4.5,4.52,4.49,4.51,2016800.0,3.0005,3.0138,2.9938,3.0071,2016800.0
2009-05-07 15:30:00,4.51,4.53,4.47,4.51,2046400.0,3.0071,3.0205,2.9805,3.0071,2046400.0
2009-05-08 09:30:00,4.67,4.67,4.51,4.56,1012800.0,3.1138,3.1138,3.0071,3.0405,1012800.0
2009-05-08 10:00:00,4.56,4.57,4.47,4.49,886400.0,3.0405,3.0471,2.9805,2.9938,886400.0
2009-05-08 10:30:00,4.49,4.5,4.47,4.49,860000.0,2.9938,3.0005,2.9805,2.9938,860000.0
2009-05-08 11:00:00,4.48,4.51,4.48,4.5,835200.0,2.9871,3.0071,2.9871,3.0005,835200.0
2009-05-08 11:30:00,4.5,4.54,4.5,4.54,716000.0,3.0005,3.0271,3.0005,3.0271,716000.0
2009-05-08 12:00:00,4.55,4.58,4.54,4.55,777600.0,3.0338,3.0538,3.0271,3.0338,777600.0
2009-05-08 12:30:00,4.55,4.6,4.54,4.6,865600.0,3.0338,3.0672,3.0271,3.0672,865600.0
2009-05-08 13:00:00,4.6,4.6,4.58,4.58,492000.0,3.0672,3.0672,3.0538,3.0538,492000.0
2009-05-08 13:30:00,4.58,4.59,4.55,4.57,585600.0,3.0538,3.0605,3.0338,3.0471,585600.0
2009-05-08 14:00:00,4.57,4.58,4.56,4.56,2186400.0,3.0471,3.0538,3.0405,3.0405,2186400.0
2009-05-08 14:30:00,4.56,4.61,4.56,4.59,878400.0,3.0405,3.0738,3.0405,3.0605,878400.0
2009-05-08 15:00:00,4.6,4.6,4.57,4.59,661600.0,3.0672,3.0672,3.0471,3.0605,661600.0
2009-05-08 15:30:00,4.59,4.6,4.56,4.58,1544000.0,3.0605,3.0672,3.0405,3.0538,1544000.0
2009-05-11 09:30:00,4.43,4.53,4.42,4.47,827200.0,2.9538,3.0205,2.9471,2.9805,827200.0
2009-05-11 10:00:00,4.47,4.52,4.45,4.49,786400.0,2.9805,3.0138,2.9671,2.9938,786400.0
2009-05-11 10:30:00,4.48,4.54,4.47,4.52,562400.0,2.9871,3.0271,2.9805,3.0138,562400.0
2009-05-11 11:00:00,4.52,4.54,4.49,4.49,514400.0,3.0138,3.0271,2.9938,2.9938,514400.0
2009-05-11 11:30:00,4.49,4.49,4.44,4.46,364000.0,2.9938,2.9938,2.9605,2.9738,364000.0
2009-05-11 12:00:00,4.45,4.48,4.45,4.48,326400.0,2.9671,2.9871,2.9671,2.9871,326400.0
2009-05-11 12:30:00,4.49,4.49,4.46,4.46,246400.0,2.9938,2.9938,2.9738,2.9738,246400.0
2009-05-11 13:00:00,4.46,4.49,4.45,4.48,369600.0,2.9738,2.9938,2.9671,2.9871,369600.0
2009-05-11 13:30:00,4.48,4.5,4.47,4.47,547200.0,2.9871,3.0005,2.9805,2.9805,547200.0
2009-05-11 14:00:00,4.48,4.48,4.46,4.47,440800.0,2.9871,2.9871,2.9738,2.9805,440800.0
2009-05-11 14:30:00,4.47,4.48,4.46,4.46,436800.0,2.9805,2.9871,2.9738,2.9738,436800.0
2009-05-11 15:00:00,4.46,4.47,4.45,4.45,602400.0,2.9738,2.9805,2.9671,2.9671,602400.0
2009-05-11 15:30:00,4.45,4.45,4.42,4.43,1739200.0,2.9671,2.9671,2.9471,2.9538,1739200.0
2009-05-12 09:30:00,4.46,4.5,4.39,4.41,1483200.0,2.9738,3.0005,2.9271,2.9405,1483200.0
2009-05-12 10:00:00,4.41,4.42,4.38,4.38,668000.0,2.9405,2.9471,2.9205,2.9205,668000.0
2009-05-12 10:30:00,4.38,4.39,4.35,4.38,813600.0,2.9205,2.9271,2.9005,2.9205,813600.0
2009-05-12 11:00:00,4.38,4.39,4.37,4.37,296800.0,2.9205,2.9271,2.9138,2.9138,296800.0
2009-05-12 11:30:00,4.37,4.39,4.37,4.38,245600.0,2.9138,2.9271,2.9138,2.9205,245600.0
2009-05-12 12:00:00,4.38,4.39,4.34,4.38,284800.0,2.9205,2.9271,2.8938,2.9205,284800.0
2009-05-12 12:30:00,4.38,4.38,4.35,4.35,151200.0,2.9205,2.9205,2.9005,2.9005,151200.0
2009-05-12 13:00:00,4.35,4.36,4.34,4.36,296800.0,2.9005,2.9071,2.8938,2.9071,296800.0
2009-05-12 13:30:00,4.36,4.38,4.35,4.37,772000.0,2.9071,2.9205,2.9005,2.9138,772000.0
2009-05-12 14:00:00,4.37,4.38,4.37,4.37,374400.0,2.9138,2.9205,2.9138,2.9138,374400.0
2009-05-12 14:30:00,4.37,4.44,4.37,4.44,984800.0,2.9138,2.9605,2.9138,2.9605,984800.0
2009-05-12 15:00:00,4.44,4.47,4.43,4.46,1304000.0,2.9605,2.9805,2.9538,2.9738,1304000.0
2009-05-12 15:30:00,4.46,4.47,4.42,4.43,1852000.0,2.9738,2.9805,2.9471,2.9538,1852000.0
2009-05-13 09:30:00,4.34,4.36,4.28,4.31,732800.0,2.8938,2.9071,2.8538,2.8738,732800.0
2009-05-13 10:00:00,4.31,4.33,4.28,4.31,723200.0,2.8738,2.8871,2.8538,2.8738,723200.0
2009-05-13 10:30:00,4.31,4.31,4.28,4.29,564000.0,2.8738,2.8738,2.8538,2.8605,564000.0
2009-05-13 11:00:00,4.28,4.29,4.26,4.27,424800.0,2.8538,2.8605,2.8404,2.8471,424800.0
2009-05-13 11:30:00,4.27,4.27,4.21,4.23,810400.0,2.8471,2.8471,2.8071,2.8204,810400.0
2009-05-13 12:00:00,4.23,4.24,4.22,4.23,435200.0,2.8204,2.8271,2.8138,2.8204,435200.0
2009-05-13 12:30:00,4.23,4.24,4.21,4.21,690400.0,2.8204,2.8271,2.8071,2.8071,690400.0
2009-05-13 13:00:00,4.21,4.22,4.19,4.19,636800.0,2.8071,2.8138,2.7938,2.7938,636800.0
2009-05-13 13:30:00,4.19,4.21,4.18,4.2,1196800.0,2.7938,2.8071,2.7871,2.8004,1196800.0
2009-05-13 14:00:00,4.2,4.21,4.17,4.18,1052800.0,2.8004,2.8071,2.7804,2.7871,1052800.0
2009-05-13 14:30:00,4.18,4.2,4.17,4.19,840000.0,2.7871,2.8004,2.7804,2.7938,840000.0
2009-05-13 15:00:00,4.19,4.2,4.18,4.19,1313600.0,2.7938,2.8004,2.7871,2.7938,1313600.0
2009-05-13 15:30:00,4.19,4.2,4.16,4.16,2740800.0,2.7938,2.8004,2.7738,2.7738,2740800.0
2009-05-14 09:30:00,4.16,4.24,4.15,4.16,772800.0,2.7738,2.8271,2.7671,2.7738,772800.0
2009-05-14 10:00:00,4.16,4.2,4.16,4.18,1164000.0,2.7738,2.8004,2.7738,2.7871,1164000.0
2009-05-14 10:30:00,4.18,4.2,4.17,4.19,641600.0,2.7871,2.8004,2.7804,2.7938,641600.0
2009-05-14 11:00:00,4.19,4.22,4.19,4.21,398400.0,2.7938,2.8138,2.7938,2.8071,398400.0
2009-05-14 11:30:00,4.21,4.22,4.19,4.2,392800.0,2.8071,2.8138,2.7938,2.8004,392800.0
2009-05-14 12:00:00,4.2,4.22,4.2,4.2,239200.0,2.8004,2.8138,2.8004,2.8004,239200.0
2009-05-14 12:30:00,4.21,4.23,4.2,4.21,267200.0,2.8071,2.8204,2.8004,2.8071,267200.0
2009-05-14 13:00:00,4.2,4.21,4.16,4.16,660000.0,2.8004,2.8071,2.7738,2.7738,660000.0
2009-05-14 13:30:00,4.16,4.17,4.15,4.16,932000.0,2.7738,2.7804,2.7671,2.7738,932000.0
2009-05-14 14:00:00,4.16,4.18,4.16,4.18,523200.0,2.7738,2.7871,2.7738,2.7871,523200.0
2009-05-14 14:30:00,4.18,4.18,4.17,4.18,570400.0,2.7871,2.7871,2.7804,2.7871,570400.0
2009-05-14 15:00:00,4.18,4.18,4.14,4.14,948800.0,2.7871,2.7871,2.7604,2.7604,948800.0
2009-05-14 15:30:00,4.14,4.15,4.1,4.12,4555200.0,2.7604,2.7671,2.7338,2.7471,4555200.0
2009-05-15 09:30:00,4.11,4.17,4.11,4.12,1868800.0,2.7404,2.7804,2.7404,2.7471,1868800.0
2009-05-15 10:00:00,4.12,4.17,4.1,4.16,806400.0,2.7471,2.7804,2.7338,2.7738,806400.0
2009-05-15 10:30:00,4.16,4.21,4.16,4.21,820000.0,2.7738,2.8071,2.7738,2.8071,820000.0
2009-05-15 11:00:00,4.21,4.21,4.18,4.19,533600.0,2.8071,2.8071,2.7871,2.7938,533600.0
2009-05-15 11:30:00,4.2,4.21,4.18,4.18,1435200.0,2.8004,2.8071,2.7871,2.7871,1435200.0
2009-05-15 12:00:00,4.18,4.23,4.17,4.23,1838400.0,2.7871,2.8204,2.7804,2.8204,1838400.0
2009-05-15 12:30:00,4.23,4.24,4.22,4.23,661600.0,2.8204,2.8271,2.8138,2.8204,661600.0
2009-05-15 13:00:00,4.23,4.23,4.21,4.22,706400.0,2.8204,2.8204,2.8071,2.8138,706400.0
2009-05-15 13:30:00,4.22,4.23,4.21,4.22,420800.0,2.8138,2.8204,2.8071,2.8138,420800.0
2009-05-15 14:00:00,4.22,4.23,4.2,4.22,964000.0,2.8138,2.8204,2.8004,2.8138,964000.0
2009-05-15 14:30:00,4.22,4.22,4.19,4.22,1098400.0,2.8138,2.8138,2.7938,2.8138,1098400.0
2009-05-15 15:00:00,4.22,4.22,4.19,4.22,616800.0,2.8138,2.8138,2.7938,2.8138,616800.0
2009-05-15 15:30:00,4.22,4.22,4.2,4.2,922400.0,2.8138,2.8138,2.8004,2.8004,922400.0
2009-05-18 09:30:00,4.21,4.24,4.19,4.19,803200.0,2.8071,2.8271,2.7938,2.7938,803200.0
2009-05-18 10:00:00,4.19,4.19,4.15,4.17,938400.0,2.7938,2.7938,2.7671,2.7804,938400.0
2009-05-18 10:30:00,4.17,4.23,4.17,4.22,724800.0,2.7804,2.8204,2.7804,2.8138,724800.0
2009-05-18 11:00:00,4.23,4.24,4.22,4.23,1743200.0,2.8204,2.8271,2.8138,2.8204,1743200.0
2009-05-18 11:30:00,4.23,4.24,4.2,4.21,309600.0,2.8204,2.8271,2.8004,2.8071,309600.0
2009-05-18 12:00:00,4.21,4.24,4.21,4.23,351200.0,2.8071,2.8271,2.8071,2.8204,351200.0
2009-05-18 12:30:00,4.24,4.26,4.23,4.25,336000.0,2.8271,2.8404,2.8204,2.8338,336000.0
2009-05-18 13:00:00,4.25,4.25,4.23,4.24,252000.0,2.8338,2.8338,2.8204,2.8271,252000.0
2009-05-18 13:30:00,4.24,4.24,4.23,4.24,254400.0,2.8271,2.8271,2.8204,2.8271,254400.0
2009-05-18 14:00:00,4.24,4.25,4.22,4.23,346400.0,2.8271,2.8338,2.8138,2.8204,346400.0
2009-05-18 14:30:00,4.23,4.26,4.23,4.26,577600.0,2.8204,2.8404,2.8204,2.8404,577600.0
2009-05-18 15:00:00,4.26,4.27,4.25,4.25,828800.0,2.8404,2.8471,2.8338,2.8338,828800.0
2009-05-18 15:30:00,4.25,4.29,4.25,4.29,1256800.0,2.8338,2.8605,2.8338,2.8605,1256800.0
2009-05-19 09:30:00,4.25,4.25,4.19,4.21,917600.0,2.8338,2.8338,2.7938,2.8071,917600.0
2009-05-19 10:00:00,4.2,4.24,4.18,4.24,824000.0,2.8004,2.8271,2.7871,2.8271,824000.0
2009-05-19 10:30:00,4.24,4.3,4.24,4.29,1021600.0,2.8271,2.8671,2.8271,2.8605,1021600.0
2009-05-19 11:00:00,4.29,4.31,4.28,4.29,972000.0,2.8605,2.8738,2.8538,2.8605,972000.0
2009-05-19 11:30:00,4.29,4.29,4.26,4.26,730400.0,2.8605,2.8605,2.8404,2.8404,730400.0
2009-05-19 12:00:00,4.27,4.28,4.26,4.27,548000.0,2.8471,2.8538,2.8404,2.8471,548000.0
2009-05-19 12:30:00,4.27,4.27,4.24,4.24,1341600.0,2.8471,2.8471,2.8271,2.8271,1341600.0
2009-05-19 13:00:00,4.23,4.26,4.23,4.25,528000.0,2.8204,2.8404,2.8204,2.8338,528000.0
2009-05-19 13:30:00,4.25,4.26,4.24,4.25,714400.0,2.8338,2.8404,2.8271,2.8338,714400.0
2009-05-19 14:00:00,4.25,4.25,4.24,4.25,542400.0,2.8338,2.8338,2.8271,2.8338,542400.0
2009-05-19 14:30:00,4.25,4.26,4.25,4.25,1306400.0,2.8338,2.8404,2.8338,2.8338,1306400.0
2009-05-19 15:00:00,4.25,4.26,4.23,4.23,1033600.0,2.8338,2.8404,2.8204,2.8204,1033600.0
2009-05-19 15:30:00,4.23,4.23,4.17,4.19,4584000.0,2.8204,2.8204,2.7804,2.7938,4584000.0
2009-05-20 09:30:00,4.26,4.28,4.2,4.26,995200.0,2.8404,2.8538,2.8004,2.8404,995200.0
2009-05-20 10:00:00,4.26,4.29,4.25,4.27,1160800.0,2.8404,2.8605,2.8338,2.8471,1160800.0
2009-05-20 10:30:00,4.26,4.28,4.25,4.26,920000.0,2.8404,2.8538,2.8338,2.8404,920000.0
2009-05-20 11:00:00,4.26,4.26,4.22,4.23,751200.0,2.8404,2.8404,2.8138,2.8204,751200.0
2009-05-20 11:30:00,4.23,4.24,4.19,4.19,951200.0,2.8204,2.8271,2.7938,2.7938,951200.0
2009-05-20 12:00:00,4.19,4.21,4.17,4.17,789600.0,2.7938,2.8071,2.7804,2.7804,789600.0
2009-05-20 12:30:00,4.17,4.18,4.14,4.15,1496800.0,2.7804,2.7871,2.7604,2.7671,1496800.0
2009-05-20 13:00:00,4.15,4.15,4.13,4.15,887200.0,2.7671,2.7671,2.7538,2.7671,887200.0
2009-05-20 13:30:00,4.15,4.18,4.13,4.18,629600.0,2.7671,2.7871,2.7538,2.7871,629600.0
2009-05-20 14:00:00,4.18,4.2,4.15,4.2,592800.0,2.7871,2.8004,2.7671,2.8004,592800.0
2009-05-20 14:30:00,4.2,4.2,4.15,4.18,760800.0,2.8004,2.8004,2.7671,2.7871,760800.0
2009-05-20 15:00:00,4.18,4.18,4.14,4.15,512000.0,2.7871,2.7871,2.7604,2.7671,512000.0
2009-05-20 15:30:00,4.15,4.16,4.11,4.13,2264000.0,2.7671,2.7738,2.7404,2.7538,2264000.0
2009-05-21 09:30:00,4.12,4.13,4.03,4.03,1148800.0,2.7471,2.7538,2.6871,2.6871,1148800.0
2009-05-21 10:00:00,4.03,4.05,4.01,4.04,1432000.0,2.6871,2.7004,2.6738,2.6938,1432000.0
2009-05-21 10:30:00,4.04,4.06,4.01,4.01,1218400.0,2.6938,2.7071,2.6738,2.6738,1218400.0
2009-05-21 11:00:00,4.01,4.01,3.98,3.98,1032000.0,2.6738,2.6738,2.6538,2.6538,1032000.0
2009-05-21 11:30:00,3.98,4.01,3.98,4.01,665600.0,2.6538,2.6738,2.6538,2.6738,665600.0
2009-05-21 12:00:00,4.01,4.02,4.0,4.0,660800.0,2.6738,2.6804,2.6671,2.6671,660800.0
2009-05-21 12:30:00,4.0,4.01,4.0,4.01,566400.0,2.6671,2.6738,2.6671,2.6738,566400.0
2009-05-21 13:00:00,4.01,4.02,4.0,4.0,489600.0,2.6738,2.6804,2.6671,2.6671,489600.0
2009-05-21 13:30:00,4.0,4.02,4.0,4.0,548800.0,2.6671,2.6804,2.6671,2.6671,548800.0
2009-05-21 14:00:00,4.0,4.02,3.98,4.0,967200.0,2.6671,2.6804,2.6538,2.6671,967200.0
2009-05-21 14:30:00,4.0,4.0,3.98,4.0,751200.0,2.6671,2.6671,2.6538,2.6671,751200.0
2009-05-21 15:00:00,4.0,4.01,4.0,4.01,793600.0,2.6671,2.6738,2.6671,2.6738,793600.0
2009-05-21 15:30:00,4.01,4.03,4.01,4.02,1984000.0,2.6738,2.6871,2.6738,2.6804,1984000.0
2009-05-22 09:30:00,4.04,4.05,3.94,3.98,495200.0,2.6938,2.7004,2.6271,2.6538,495200.0
2009-05-22 10:00:00,3.98,4.06,3.98,4.05,836800.0,2.6538,2.7071,2.6538,2.7004,836800.0
2009-05-22 10:30:00,4.05,4.06,4.03,4.06,564000.0,2.7004,2.7071,2.6871,2.7071,564000.0
2009-05-22 11:00:00,4.05,4.07,4.05,4.06,498400.0,2.7004,2.7138,2.7004,2.7071,498400.0
2009-05-22 11:30:00,4.06,4.08,4.06,4.07,606400.0,2.7071,2.7204,2.7071,2.7138,606400.0
2009-05-22 12:00:00,4.08,4.09,4.06,4.06,854400.0,2.7204,2.7271,2.7071,2.7071,854400.0
2009-05-22 12:30:00,4.06,4.08,4.06,4.08,553600.0,2.7071,2.7204,2.7071,2.7204,553600.0
2009-05-22 13:00:00,4.08,4.09,4.06,4.08,1019200.0,2.7204,2.7271,2.7071,2.7204,1019200.0
2009-05-22 13:30:00,4.08,4.08,4.05,4.06,1349600.0,2.7204,2.7204,2.7004,2.7071,1349600.0
2009-05-22 14:00:00,4.06,4.07,4.06,4.06,400000.0,2.7071,2.7138,2.7071,2.7071,400000.0
2009-05-22 14:30:00,4.06,4.07,4.06,4.07,417600.0,2.7071,2.7138,2.7071,2.7138,417600.0
2009-05-22 15:00:00,4.07,4.08,4.05,4.06,920000.0,2.7138,2.7204,2.7004,2.7071,920000.0
2009-05-22 15:30:00,4.06,4.09,4.03,4.04,1236800.0,2.7071,2.7271,2.6871,2.6938,1236800.0
2009-05-26 09:30:00,4.02,4.03,3.97,4.01,2060000.0,2.6804,2.6871,2.6471,2.6738,2060000.0
2009-05-26 10:00:00,4.01,4.16,4.01,4.15,1905600.0,2.6738,2.7738,2.6738,2.7671,1905600.0
2009-05-26 10:30:00,4.15,4.2,4.14,4.19,1549600.0,2.7671,2.8004,2.7604,2.7938,1549600.0
2009-05-26 11:00:00,4.19,4.22,4.19,4.21,768000.0,2.7938,2.8138,2.7938,2.8071,768000.0
2009-05-26 11:30:00,4.21,4.23,4.19,4.23,484800.0,2.8071,2.8204,2.7938,2.8204,484800.0
2009-05-26 12:00:00,4.23,4.24,4.22,4.23,410400.0,2.8204,2.8271,2.8138,2.8204,410400.0
2009-05-26 12:30:00,4.23,4.26,4.23,4.25,876000.0,2.8204,2.8404,2.8204,2.8338,876000.0
2009-05-26 13:00:00,4.25,4.26,4.24,4.26,896000.0,2.8338,2.8404,2.8271,2.8404,896000.0
2009-05-26 13:30:00,4.26,4.27,4.25,4.26,592000.0,2.8404,2.8471,2.8338,2.8404,592000.0
2009-05-26 14:00:00,4.26,4.28,4.26,4.27,733600.0,2.8404,2.8538,2.8404,2.8471,733600.0
2009-05-26 14:30:00,4.27,4.29,4.26,4.26,736800.0,2.8471,2.8605,2.8404,2.8404,736800.0
2009-05-26 15:00:00,4.26,4.28,4.25,4.25,1220800.0,2.8404,2.8538,2.8338,2.8338,1220800.0
2009-05-26 15:30:00,4.25,4.27,4.23,4.27,1891200.0,2.8338,2.8471,2.8204,2.8471,1891200.0
2009-05-27 09:30:00,4.25,4.25,4.18,4.22,1344800.0,2.8338,2.8338,2.7871,2.8138,1344800.0
2009-05-27 10:00:00,4.22,4.25,4.19,4.23,1072000.0,2.8138,2.8338,2.7938,2.8204,1072000.0
2009-05-27 10:30:00,4.23,4.24,4.21,4.22,919200.0,2.8204,2.8271,2.8071,2.8138,919200.0
2009-05-27 11:00:00,4.22,4.23,4.21,4.21,1060000.0,2.8138,2.8204,2.8071,2.8071,1060000.0
2009-05-27 11:30:00,4.22,4.23,4.2,4.23,1198400.0,2.8138,2.8204,2.8004,2.8204,1198400.0
2009-05-27 12:00:00,4.23,4.24,4.2,4.2,496000.0,2.8204,2.8271,2.8004,2.8004,496000.0
2009-05-27 12:30:00,4.2,4.2,4.16,4.17,518400.0,2.8004,2.8004,2.7738,2.7804,518400.0
2009-05-27 13:00:00,4.17,4.2,4.17,4.19,507200.0,2.7804,2.8004,2.7804,2.7938,507200.0
2009-05-27 13:30:00,4.19,4.19,4.15,4.15,1163200.0,2.7938,2.7938,2.7671,2.7671,1163200.0
2009-05-27 14:00:00,4.15,4.15,4.11,4.13,814400.0,2.7671,2.7671,2.7404,2.7538,814400.0
2009-05-27 14:30:00,4.13,4.14,4.11,4.12,485600.0,2.7538,2.7604,2.7404,2.7471,485600.0
2009-05-27 15:00:00,4.12,4.14,4.09,4.09,1065600.0,2.7471,2.7604,2.7271,2.7271,1065600.0
2009-05-27 15:30:00,4.09,4.11,4.08,4.1,1194400.0,2.7271,2.7404,2.7204,2.7338,1194400.0
2009-05-28 09:30:00,4.12,4.15,4.05,4.06,1788000.0,2.7471,2.7671,2.7004,2.7071,1788000.0
2009-05-28 10:00:00,4.07,4.07,3.97,3.98,1233600.0,2.7138,2.7138,2.6471,2.6538,1233600.0
2009-05-28 10:30:00,3.98,4.03,3.97,4.03,697600.0,2.6538,2.6871,2.6471,2.6871,697600.0
2009-05-28 11:00:00,4.03,4.06,4.02,4.02,312800.0,2.6871,2.7071,2.6804,2.6804,312800.0
2009-05-28 11:30:00,4.02,4.06,4.02,4.06,348800.0,2.6804,2.7071,2.6804,2.7071,348800.0
2009-05-28 12:00:00,4.06,4.07,4.0,4.0,711200.0,2.7071,2.7138,2.6671,2.6671,711200.0
2009-05-28 12:30:00,4.0,4.01,3.99,3.99,348000.0,2.6671,2.6738,2.6604,2.6604,348000.0
2009-05-28 13:00:00,3.99,4.07,3.99,4.07,789600.0,2.6604,2.7138,2.6604,2.7138,789600.0
2009-05-28 13:30:00,4.06,4.08,4.06,4.07,712800.0,2.7071,2.7204,2.7071,2.7138,712800.0
2009-05-28 14:00:00,4.07,4.09,4.06,4.08,545600.0,2.7138,2.7271,2.7071,2.7204,545600.0
2009-05-28 14:30:00,4.08,4.09,4.07,4.09,816000.0,2.7204,2.7271,2.7138,2.7271,816000.0
2009-05-28 15:00:00,4.09,4.1,4.07,4.09,1084800.0,2.7271,2.7338,2.7138,2.7271,1084800.0
2009-05-28 15:30:00,4.09,4.12,4.08,4.11,1427200.0,2.7271,2.7471,2.7204,2.7404,1427200.0
2009-05-29 09:30:00,4.11,4.13,4.05,4.07,796800.0,2.7404,2.7538,2.7004,2.7138,796800.0
2009-05-29 10:00:00,4.07,4.11,4.06,4.09,1110400.0,2.7138,2.7404,2.7071,2.7271,1110400.0
2009-05-29 10:30:00,4.09,4.11,4.08,4.09,744000.0,2.7271,2.7404,2.7204,2.7271,744000.0
2009-05-29 11:00:00,4.09,4.09,4.06,4.06,503200.0,2.7271,2.7271,2.7071,2.7071,503200.0
2009-05-29 11:30:00,4.06,4.09,4.05,4.06,804000.0,2.7071,2.7271,2.7004,2.7071,804000.0
2009-05-29 12:00:00,4.06,4.09,4.06,4.08,391200.0,2.7071,2.7271,2.7071,2.7204,391200.0
2009-05-29 12:30:00,4.08,4.09,4.07,4.07,305600.0,2.7204,2.7271,2.7138,2.7138,305600.0
2009-05-29 13:00:00,4.07,4.09,4.07,4.07,297600.0,2.7138,2.7271,2.7138,2.7138,297600.0
2009-05-29 13:30:00,4.07,4.1,4.07,4.09,426400.0,2.7138,2.7338,2.7138,2.7271,426400.0
2009-05-29 14:00:00,4.09,4.1,4.08,4.08,344800.0,2.7271,2.7338,2.7204,2.7204,344800.0
2009-05-29 14:30:00,4.09,4.09,4.06,4.07,487200.0,2.7271,2.7271,2.7071,2.7138,487200.0
2009-05-29 15:00:00,4.07,4.08,4.06,4.08,623200.0,2.7138,2.7204,2.7071,2.7204,623200.0
2009-05-29 15:30:00,4.08,4.16,4.06,4.14,3022400.0,2.7204,2.7738,2.7071,2.7604,3022400.0
2009-06-01 09:30:00,4.26,4.38,4.26,4.35,2211200.0,2.8404,2.9205,2.8404,2.9005,2211200.0
2009-06-01 10:00:00,4.35,4.48,4.35,4.43,1472800.0,2.9005,2.9871,2.9005,2.9538,1472800.0
2009-06-01 10:30:00,4.43,4.48,4.43,4.46,1376800.0,2.9538,2.9871,2.9538,2.9738,1376800.0
2009-06-01 11:00:00,4.46,4.53,4.45,4.52,1298400.0,2.9738,3.0205,2.9671,3.0138,1298400.0
2009-06-01 11:30:00,4.52,4.56,4.52,4.55,1601600.0,3.0138,3.0405,3.0138,3.0338,1601600.0
2009-06-01 12:00:00,4.55,4.55,4.52,4.54,1218400.0,3.0338,3.0338,3.0138,3.0271,1218400.0
2009-06-01 12:30:00,4.54,4.56,4.51,4.51,968800.0,3.0271,3.0405,3.0071,3.0071,968800.0
2009-06-01 13:00:00,4.51,4.52,4.5,4.51,700800.0,3.0071,3.0138,3.0005,3.0071,700800.0
2009-06-01 13:30:00,4.51,4.56,4.5,4.56,844000.0,3.0071,3.0405,3.0005,3.0405,844000.0
2009-06-01 14:00:00,4.55,4.56,4.54,4.55,949600.0,3.0338,3.0405,3.0271,3.0338,949600.0
2009-06-01 14:30:00,4.55,4.55,4.51,4.51,1176800.0,3.0338,3.0338,3.0071,3.0071,1176800.0
2009-06-01 15:00:00,4.51,4.52,4.49,4.52,1329600.0,3.0071,3.0138,2.9938,3.0138,1329600.0
2009-06-01 15:30:00,4.52,4.53,4.5,4.52,2715200.0,3.0138,3.0205,3.0005,3.0138,2715200.0
2009-06-02 09:30:00,4.5,4.5,4.47,4.48,2208800.0,3.0005,3.0005,2.9805,2.9871,2208800.0
2009-06-02 10:00:00,4.48,4.5,4.47,4.5,1969600.0,2.9871,3.0005,2.9805,3.0005,1969600.0
2009-06-02 10:30:00,4.5,4.51,4.48,4.49,1177600.0,3.0005,3.0071,2.9871,2.9938,1177600.0
2009-06-02 11:00:00,4.49,4.53,4.48,4.52,901600.0,2.9938,3.0205,2.9871,3.0138,901600.0
2009-06-02 11:30:00,4.52,4.52,4.49,4.5,556800.0,3.0138,3.0138,2.9938,3.0005,556800.0
2009-06-02 12:00:00,4.5,4.5,4.48,4.48,682400.0,3.0005,3.0005,2.9871,2.9871,682400.0
2009-06-02 12:30:00,4.48,4.51,4.48,4.5,804000.0,2.9871,3.0071,2.9871,3.0005,804000.0
2009-06-02 13:00:00,4.5,4.5,4.48,4.5,574400.0,3.0005,3.0005,2.9871,3.0005,574400.0
2009-06-02 13:30:00,4.5,4.53,4.5,4.51,813600.0,3.0005,3.0205,3.0005,3.0071,813600.0
2009-06-02 14:00:00,4.51,4.54,4.5,4.53,828000.0,3.0071,3.0271,3.0005,3.0205,828000.0
2009-06-02 14:30:00,4.53,4.53,4.5,4.51,862400.0,3.0205,3.0205,3.0005,3.0071,862400.0
2009-06-02 15:00:00,4.51,4.53,4.5,4.5,1549600.0,3.0071,3.0205,3.0005,3.0005,1549600.0
2009-06-02 15:30:00,4.5,4.52,4.49,4.5,2388000.0,3.0005,3.0138,2.9938,3.0005,2388000.0
2009-06-03 09:30:00,4.38,4.44,4.32,4.4,2269600.0,2.9205,2.9605,2.8805,2.9338,2269600.0
2009-06-03 10:00:00,4.4,4.4,4.34,4.35,1313600.0,2.9338,2.9338,2.8938,2.9005,1313600.0
2009-06-03 10:30:00,4.35,4.38,4.34,4.38,1136800.0,2.9005,2.9205,2.8938,2.9205,1136800.0
2009-06-03 11:00:00,4.38,4.41,4.37,4.4,740000.0,2.9205,2.9405,2.9138,2.9338,740000.0
2009-06-03 11:30:00,4.4,4.42,4.37,4.4,880800.0,2.9338,2.9471,2.9138,2.9338,880800.0
2009-06-03 12:00:00,4.4,4.41,4.38,4.38,356800.0,2.9338,2.9405,2.9205,2.9205,356800.0
2009-06-03 12:30:00,4.38,4.4,4.37,4.38,397600.0,2.9205,2.9338,2.9138,2.9205,397600.0
2009-06-03 13:00:00,4.38,4.39,4.37,4.38,315200.0,2.9205,2.9271,2.9138,2.9205,315200.0
2009-06-03 13:30:00,4.38,4.38,4.36,4.37,612800.0,2.9205,2.9205,2.9071,2.9138,612800.0
2009-06-03 14:00:00,4.37,4.38,4.36,4.38,608000.0,2.9138,2.9205,2.9071,2.9205,608000.0
2009-06-03 14:30:00,4.38,4.39,4.36,4.38,616000.0,2.9205,2.9271,2.9071,2.9205,616000.0
2009-06-03 15:00:00,4.38,4.39,4.37,4.37,843200.0,2.9205,2.9271,2.9138,2.9138,843200.0
2009-06-03 15:30:00,4.37,4.41,4.37,4.41,1784000.0,2.9138,2.9405,2.9138,2.9405,1784000.0
2009-06-04 09:30:00,4.44,4.44,4.36,4.38,999200.0,2.9605,2.9605,2.9071,2.9205,999200.0
2009-06-04 10:00:00,4.38,4.38,4.32,4.34,1009600.0,2.9205,2.9205,2.8805,2.8938,1009600.0
2009-06-04 10:30:00,4.34,4.37,4.33,4.37,774400.0,2.8938,2.9138,2.8871,2.9138,774400.0
2009-06-04 11:00:00,4.37,4.37,4.33,4.34,514400.0,2.9138,2.9138,2.8871,2.8938,514400.0
2009-06-04 11:30:00,4.34,4.34,4.3,4.3,424000.0,2.8938,2.8938,2.8671,2.8671,424000.0
2009-06-04 12:00:00,4.3,4.3,4.28,4.3,909600.0,2.8671,2.8671,2.8538,2.8671,909600.0
2009-06-04 12:30:00,4.3,4.31,4.29,4.3,618400.0,2.8671,2.8738,2.8605,2.8671,618400.0
2009-06-04 13:00:00,4.3,4.33,4.3,4.33,384800.0,2.8671,2.8871,2.8671,2.8871,384800.0
2009-06-04 13:30:00,4.33,4.34,4.32,4.33,400000.0,2.8871,2.8938,2.8805,2.8871,400000.0
2009-06-04 14:00:00,4.33,4.34,4.32,4.33,727200.0,2.8871,2.8938,2.8805,2.8871,727200.0
2009-06-04 14:30:00,4.33,4.33,4.31,4.32,966400.0,2.8871,2.8871,2.8738,2.8805,966400.0
2009-06-04 15:00:00,4.32,4.33,4.31,4.33,1096000.0,2.8805,2.8871,2.8738,2.8871,1096000.0
2009-06-04 15:30:00,4.33,4.35,4.32,4.33,3328800.0,2.8871,2.9005,2.8805,2.8871,3328800.0
2009-06-05 09:30:00,4.46,4.46,4.3,4.32,1976800.0,2.9738,2.9738,2.8671,2.8805,1976800.0
2009-06-05 10:00:00,4.32,4.32,4.25,4.3,1329600.0,2.8805,2.8805,2.8338,2.8671,1329600.0
2009-06-05 10:30:00,4.3,4.34,4.29,4.32,968800.0,2.8671,2.8938,2.8605,2.8805,968800.0
2009-06-05 11:00:00,4.32,4.36,4.32,4.33,501600.0,2.8805,2.9071,2.8805,2.8871,501600.0
2009-06-05 11:30:00,4.32,4.34,4.31,4.32,795200.0,2.8805,2.8938,2.8738,2.8805,795200.0
2009-06-05 12:00:00,4.32,4.33,4.31,4.32,654400.0,2.8805,2.8871,2.8738,2.8805,654400.0
2009-06-05 12:30:00,4.33,4.34,4.32,4.33,376800.0,2.8871,2.8938,2.8805,2.8871,376800.0
2009-06-05 13:00:00,4.33,4.33,4.3,4.3,548000.0,2.8871,2.8871,2.8671,2.8671,548000.0
2009-06-05 13:30:00,4.3,4.32,4.29,4.29,500800.0,2.8671,2.8805,2.8605,2.8605,500800.0
2009-06-05 14:00:00,4.29,4.3,4.25,4.25,993600.0,2.8605,2.8671,2.8338,2.8338,993600.0
2009-06-05 14:30:00,4.25,4.27,4.25,4.26,820000.0,2.8338,2.8471,2.8338,2.8404,820000.0
2009-06-05 15:00:00,4.26,4.28,4.25,4.26,1036000.0,2.8404,2.8538,2.8338,2.8404,1036000.0
2009-06-05 15:30:00,4.26,4.28,4.26,4.27,2309600.0,2.8404,2.8538,2.8404,2.8471,2309600.0
2009-06-08 09:30:00,4.34,4.34,4.24,4.26,1428800.0,2.8938,2.8938,2.8271,2.8404,1428800.0
2009-06-08 10:00:00,4.26,4.32,4.25,4.3,1643200.0,2.8404,2.8805,2.8338,2.8671,1643200.0
2009-06-08 10:30:00,4.3,4.31,4.29,4.29,740800.0,2.8671,2.8738,2.8605,2.8605,740800.0
2009-06-08 11:00:00,4.29,4.3,4.28,4.28,691200.0,2.8605,2.8671,2.8538,2.8538,691200.0
2009-06-08 11:30:00,4.28,4.28,4.27,4.27,474400.0,2.8538,2.8538,2.8471,2.8471,474400.0
2009-06-08 12:00:00,4.27,4.29,4.27,4.29,549600.0,2.8471,2.8605,2.8471,2.8605,549600.0
2009-06-08 12:30:00,4.29,4.3,4.28,4.29,360000.0,2.8605,2.8671,2.8538,2.8605,360000.0
2009-06-08 13:00:00,4.29,4.3,4.28,4.29,366400.0,2.8605,2.8671,2.8538,2.8605,366400.0
2009-06-08 13:30:00,4.29,4.31,4.28,4.3,394400.0,2.8605,2.8738,2.8538,2.8671,394400.0
2009-06-08 14:00:00,4.3,4.31,4.29,4.3,712800.0,2.8671,2.8738,2.8605,2.8671,712800.0
2009-06-08 14:30:00,4.3,4.32,4.3,4.31,1083200.0,2.8671,2.8805,2.8671,2.8738,1083200.0
2009-06-08 15:00:00,4.31,4.36,4.31,4.35,1556000.0,2.8738,2.9071,2.8738,2.9005,1556000.0
2009-06-08 15:30:00,4.35,4.37,4.33,4.33,2015200.0,2.9005,2.9138,2.8871,2.8871,2015200.0
2009-06-09 09:30:00,4.33,4.39,4.32,4.36,707200.0,2.8871,2.9271,2.8805,2.9071,707200.0
2009-06-09 10:00:00,4.36,4.38,4.34,4.37,620800.0,2.9071,2.9205,2.8938,2.9138,620800.0
2009-06-09 10:30:00,4.37,4.38,4.36,4.38,468800.0,2.9138,2.9205,2.9071,2.9205,468800.0
2009-06-09 11:00:00,4.38,4.4,4.37,4.39,576800.0,2.9205,2.9338,2.9138,2.9271,576800.0
2009-06-09 11:30:00,4.39,4.4,4.39,4.39,338400.0,2.9271,2.9338,2.9271,2.9271,338400.0
2009-06-09 12:00:00,4.39,4.41,4.39,4.41,334400.0,2.9271,2.9405,2.9271,2.9405,334400.0
2009-06-09 12:30:00,4.41,4.42,4.4,4.41,182400.0,2.9405,2.9471,2.9338,2.9405,182400.0
2009-06-09 13:00:00,4.4,4.43,4.4,4.43,930400.0,2.9338,2.9538,2.9338,2.9538,930400.0
2009-06-09 13:30:00,4.43,4.45,4.42,4.45,633600.0,2.9538,2.9671,2.9471,2.9671,633600.0
2009-06-09 14:00:00,4.45,4.46,4.44,4.46,1258400.0,2.9671,2.9738,2.9605,2.9738,1258400.0
2009-06-09 14:30:00,4.46,4.48,4.46,4.47,1417600.0,2.9738,2.9871,2.9738,2.9805,1417600.0
2009-06-09 15:00:00,4.47,4.47,4.45,4.46,1193600.0,2.9805,2.9805,2.9671,2.9738,1193600.0
2009-06-09 15:30:00,4.46,4.48,4.45,4.45,2303200.0,2.9738,2.9871,2.9671,2.9671,2303200.0
2009-06-10 09:30:00,4.46,4.52,4.45,4.47,1744800.0,2.9738,3.0138,2.9671,2.9805,1744800.0
2009-06-10 10:00:00,4.47,4.49,4.44,4.44,2820800.0,2.9805,2.9938,2.9605,2.9605,2820800.0
2009-06-10 10:30:00,4.44,4.45,4.43,4.45,1309600.0,2.9605,2.9671,2.9538,2.9671,1309600.0
2009-06-10 11:00:00,4.45,4.45,4.42,4.43,999200.0,2.9671,2.9671,2.9471,2.9538,999200.0
2009-06-10 11:30:00,4.43,4.46,4.43,4.43,646400.0,2.9538,2.9738,2.9538,2.9538,646400.0
2009-06-10 12:00:00,4.43,4.44,4.42,4.43,277600.0,2.9538,2.9605,2.9471,2.9538,277600.0
2009-06-10 12:30:00,4.43,4.43,4.42,4.42,580800.0,2.9538,2.9538,2.9471,2.9471,580800.0
2009-06-10 13:00:00,4.42,4.44,4.4,4.41,1676000.0,2.9471,2.9605,2.9338,2.9405,1676000.0
2009-06-10 13:30:00,4.41,4.41,4.38,4.39,786400.0,2.9405,2.9405,2.9205,2.9271,786400.0
2009-06-10 14:00:00,4.39,4.42,4.38,4.41,1338400.0,2.9271,2.9471,2.9205,2.9405,1338400.0
2009-06-10 14:30:00,4.42,4.48,4.41,4.47,1830400.0,2.9471,2.9871,2.9405,2.9805,1830400.0
2009-06-10 15:00:00,4.47,4.47,4.43,4.44,1009600.0,2.9805,2.9805,2.9538,2.9605,1009600.0
2009-06-10 15:30:00,4.44,4.49,4.44,4.49,2210400.0,2.9605,2.9938,2.9605,2.9938,2210400.0
2009-06-11 09:30:00,4.5,4.52,4.47,4.49,877600.0,3.0005,3.0138,2.9805,2.9938,877600.0
2009-06-11 10:00:00,4.49,4.52,4.49,4.52,702400.0,2.9938,3.0138,2.9938,3.0138,702400.0
2009-06-11 10:30:00,4.52,4.52,4.46,4.46,1739200.0,3.0138,3.0138,2.9738,2.9738,1739200.0
2009-06-11 11:00:00,4.46,4.48,4.44,4.48,486400.0,2.9738,2.9871,2.9605,2.9871,486400.0
2009-06-11 11:30:00,4.48,4.48,4.45,4.45,418400.0,2.9871,2.9871,2.9671,2.9671,418400.0
2009-06-11 12:00:00,4.45,4.45,4.43,4.43,266400.0,2.9671,2.9671,2.9538,2.9538,266400.0
2009-06-11 12:30:00,4.43,4.46,4.43,4.45,320800.0,2.9538,2.9738,2.9538,2.9671,320800.0
2009-06-11 13:00:00,4.45,4.48,4.45,4.48,320000.0,2.9671,2.9871,2.9671,2.9871,320000.0
2009-06-11 13:30:00,4.48,4.5,4.48,4.49,903200.0,2.9871,3.0005,2.9871,2.9938,903200.0
2009-06-11 14:00:00,4.49,4.49,4.48,4.49,400800.0,2.9938,2.9938,2.9871,2.9938,400800.0
2009-06-11 14:30:00,4.49,4.5,4.48,4.49,2004800.0,2.9938,3.0005,2.9871,2.9938,2004800.0
2009-06-11 15:00:00,4.5,4.5,4.48,4.49,2138400.0,3.0005,3.0005,2.9871,2.9938,2138400.0
2009-06-11 15:30:00,4.49,4.49,4.46,4.47,1994400.0,2.9938,2.9938,2.9738,2.9805,1994400.0
2009-06-12 09:30:00,4.42,4.43,4.34,4.35,1095200.0,2.9471,2.9538,2.8938,2.9005,1095200.0
2009-06-12 10:00:00,4.35,4.35,4.3,4.31,1300000.0,2.9005,2.9005,2.8671,2.8738,1300000.0
2009-06-12 10:30:00,4.31,4.34,4.3,4.33,545600.0,2.8738,2.8938,2.8671,2.8871,545600.0
2009-06-12 11:00:00,4.33,4.34,4.31,4.31,348000.0,2.8871,2.8938,2.8738,2.8738,348000.0
2009-06-12 11:30:00,4.31,4.31,4.29,4.29,664800.0,2.8738,2.8738,2.8605,2.8605,664800.0
2009-06-12 12:00:00,4.29,4.3,4.29,4.3,403200.0,2.8605,2.8671,2.8605,2.8671,403200.0
2009-06-12 12:30:00,4.3,4.3,4.28,4.29,558400.0,2.8671,2.8671,2.8538,2.8605,558400.0
2009-06-12 13:00:00,4.29,4.3,4.28,4.29,619200.0,2.8605,2.8671,2.8538,2.8605,619200.0
2009-06-12 13:30:00,4.29,4.3,4.29,4.3,539200.0,2.8605,2.8671,2.8605,2.8671,539200.0
2009-06-12 14:00:00,4.3,4.3,4.29,4.3,993600.0,2.8671,2.8671,2.8605,2.8671,993600.0
2009-06-12 14:30:00,4.3,4.33,4.29,4.32,1048800.0,2.8671,2.8871,2.8605,2.8805,1048800.0
2009-06-12 15:00:00,4.32,4.33,4.32,4.33,1075200.0,2.8805,2.8871,2.8805,2.8871,1075200.0
2009-06-12 15:30:00,4.33,4.34,4.31,4.34,2025600.0,2.8871,2.8938,2.8738,2.8938,2025600.0
2009-06-15 09:30:00,4.31,4.31,4.21,4.23,1007200.0,2.8738,2.8738,2.8071,2.8204,1007200.0
2009-06-15 10:00:00,4.23,4.23,4.21,4.21,700800.0,2.8204,2.8204,2.8071,2.8071,700800.0
2009-06-15 10:30:00,4.22,4.22,4.18,4.2,1080800.0,2.8138,2.8138,2.7871,2.8004,1080800.0
2009-06-15 11:00:00,4.2,4.2,4.17,4.17,1220000.0,2.8004,2.8004,2.7804,2.7804,1220000.0
2009-06-15 11:30:00,4.18,4.18,4.16,4.17,1039200.0,2.7871,2.7871,2.7738,2.7804,1039200.0
2009-06-15 12:00:00,4.16,4.17,4.15,4.16,1033600.0,2.7738,2.7804,2.7671,2.7738,1033600.0
2009-06-15 12:30:00,4.16,4.18,4.16,4.17,747200.0,2.7738,2.7871,2.7738,2.7804,747200.0
2009-06-15 13:00:00,4.17,4.17,4.14,4.14,792000.0,2.7804,2.7804,2.7604,2.7604,792000.0
2009-06-15 13:30:00,4.14,4.16,4.13,4.16,1138400.0,2.7604,2.7738,2.7538,2.7738,1138400.0
2009-06-15 14:00:00,4.16,4.16,4.15,4.16,884800.0,2.7738,2.7738,2.7671,2.7738,884800.0
2009-06-15 14:30:00,4.16,4.16,4.15,4.16,991200.0,2.7738,2.7738,2.7671,2.7738,991200.0
2009-06-15 15:00:00,4.16,4.18,4.16,4.17,1223200.0,2.7738,2.7871,2.7738,2.7804,1223200.0
2009-06-15 15:30:00,4.18,4.19,4.17,4.18,2607200.0,2.7871,2.7938,2.7804,2.7871,2607200.0
2009-06-16 09:30:00,4.24,4.25,4.2,4.21,988800.0,2.8271,2.8338,2.8004,2.8071,988800.0
2009-06-16 10:00:00,4.21,4.22,4.19,4.21,804800.0,2.8071,2.8138,2.7938,2.8071,804800.0
2009-06-16 10:30:00,4.2,4.22,4.2,4.21,528000.0,2.8004,2.8138,2.8004,2.8071,528000.0
2009-06-16 11:00:00,4.21,4.22,4.2,4.21,828000.0,2.8071,2.8138,2.8004,2.8071,828000.0
2009-06-16 11:30:00,4.21,4.21,4.17,4.19,688800.0,2.8071,2.8071,2.7804,2.7938,688800.0
2009-06-16 12:00:00,4.19,4.19,4.17,4.18,1120000.0,2.7938,2.7938,2.7804,2.7871,1120000.0
2009-06-16 12:30:00,4.18,4.19,4.15,4.16,885600.0,2.7871,2.7938,2.7671,2.7738,885600.0
2009-06-16 13:00:00,4.16,4.16,4.15,4.16,673600.0,2.7738,2.7738,2.7671,2.7738,673600.0
2009-06-16 13:30:00,4.16,4.19,4.16,4.18,920800.0,2.7738,2.7938,2.7738,2.7871,920800.0
2009-06-16 14:00:00,4.18,4.18,4.16,4.17,943200.0,2.7871,2.7871,2.7738,2.7804,943200.0
2009-06-16 14:30:00,4.17,4.18,4.16,4.18,612000.0,2.7804,2.7871,2.7738,2.7871,612000.0
2009-06-16 15:00:00,4.18,4.19,4.17,4.17,814400.0,2.7871,2.7938,2.7804,2.7804,814400.0
2009-06-16 15:30:00,4.17,4.2,4.17,4.17,2940000.0,2.7804,2.8004,2.7804,2.7804,2940000.0
2009-06-17 09:30:00,4.19,4.24,4.17,4.19,1212000.0,2.7938,2.8271,2.7804,2.7938,1212000.0
2009-06-17 10:00:00,4.19,4.25,4.19,4.23,1418400.0,2.7938,2.8338,2.7938,2.8204,1418400.0
2009-06-17 10:30:00,4.23,4.23,4.18,4.2,894400.0,2.8204,2.8204,2.7871,2.8004,894400.0
2009-06-17 11:00:00,4.2,4.24,4.2,4.24,965600.0,2.8004,2.8271,2.8004,2.8271,965600.0
2009-06-17 11:30:00,4.24,4.25,4.23,4.25,1188800.0,2.8271,2.8338,2.8204,2.8338,1188800.0
2009-06-17 12:00:00,4.25,4.27,4.25,4.26,1039200.0,2.8338,2.8471,2.8338,2.8404,1039200.0
2009-06-17 12:30:00,4.26,4.27,4.25,4.25,365600.0,2.8404,2.8471,2.8338,2.8338,365600.0
2009-06-17 13:00:00,4.25,4.27,4.24,4.26,623200.0,2.8338,2.8471,2.8271,2.8404,623200.0
2009-06-17 13:30:00,4.26,4.28,4.26,4.27,1061600.0,2.8404,2.8538,2.8404,2.8471,1061600.0
2009-06-17 14:00:00,4.27,4.29,4.27,4.29,749600.0,2.8471,2.8605,2.8471,2.8605,749600.0
2009-06-17 14:30:00,4.29,4.29,4.24,4.24,903200.0,2.8605,2.8605,2.8271,2.8271,903200.0
2009-06-17 15:00:00,4.24,4.24,4.21,4.21,1369600.0,2.8271,2.8271,2.8071,2.8071,1369600.0
2009-06-17 15:30:00,4.21,4.23,4.21,4.21,2148000.0,2.8071,2.8204,2.8071,2.8071,2148000.0
2009-06-18 09:30:00,4.21,4.21,4.13,4.16,894400.0,2.8071,2.8071,2.7538,2.7738,894400.0
2009-06-18 10:00:00,4.15,4.22,4.15,4.21,1624800.0,2.7671,2.8138,2.7671,2.8071,1624800.0
2009-06-18 10:30:00,4.21,4.22,4.2,4.22,1373600.0,2.8071,2.8138,2.8004,2.8138,1373600.0
2009-06-18 11:00:00,4.22,4.24,4.21,4.22,867200.0,2.8138,2.8271,2.8071,2.8138,867200.0
2009-06-18 11:30:00,4.22,4.22,4.2,4.22,735200.0,2.8138,2.8138,2.8004,2.8138,735200.0
2009-06-18 12:00:00,4.22,4.25,4.22,4.25,916000.0,2.8138,2.8338,2.8138,2.8338,916000.0
2009-06-18 12:30:00,4.25,4.27,4.24,4.26,1459200.0,2.8338,2.8471,2.8271,2.8404,1459200.0
2009-06-18 13:00:00,4.26,4.26,4.24,4.25,639200.0,2.8404,2.8404,2.8271,2.8338,639200.0
2009-06-18 13:30:00,4.25,4.25,4.23,4.23,669600.0,2.8338,2.8338,2.8204,2.8204,669600.0
2009-06-18 14:00:00,4.22,4.23,4.21,4.23,520800.0,2.8138,2.8204,2.8071,2.8204,520800.0
2009-06-18 14:30:00,4.23,4.24,4.22,4.23,627200.0,2.8204,2.8271,2.8138,2.8204,627200.0
2009-06-18 15:00:00,4.23,4.23,4.21,4.22,1485600.0,2.8204,2.8204,2.8071,2.8138,1485600.0
2009-06-18 15:30:00,4.23,4.24,4.21,4.22,1665600.0,2.8204,2.8271,2.8071,2.8138,1665600.0
2009-06-19 09:30:00,4.27,4.27,4.2,4.24,4908800.0,2.8471,2.8471,2.8004,2.8271,4908800.0
2009-06-19 10:00:00,4.24,4.24,4.2,4.21,1006400.0,2.8271,2.8271,2.8004,2.8071,1006400.0
2009-06-19 10:30:00,4.21,4.22,4.2,4.21,1107200.0,2.8071,2.8138,2.8004,2.8071,1107200.0
2009-06-19 11:00:00,4.21,4.24,4.21,4.22,2032000.0,2.8071,2.8271,2.8071,2.8138,2032000.0
2009-06-19 11:30:00,4.22,4.22,4.21,4.21,333600.0,2.8138,2.8138,2.8071,2.8071,333600.0
2009-06-19 12:00:00,4.21,4.21,4.18,4.18,1380800.0,2.8071,2.8071,2.7871,2.7871,1380800.0
2009-06-19 12:30:00,4.18,4.18,4.18,4.18,297600.0,2.7871,2.7871,2.7871,2.7871,297600.0
2009-06-19 13:00:00,4.18,4.18,4.17,4.17,251200.0,2.7871,2.7871,2.7804,2.7804,251200.0
2009-06-19 13:30:00,4.17,4.18,4.17,4.17,526400.0,2.7804,2.7871,2.7804,2.7804,526400.0
2009-06-19 14:00:00,4.17,4.18,4.15,4.16,654400.0,2.7804,2.7871,2.7671,2.7738,654400.0
2009-06-19 14:30:00,4.16,4.17,4.16,4.17,672000.0,2.7738,2.7804,2.7738,2.7804,672000.0
2009-06-19 15:00:00,4.17,4.18,4.15,4.17,1679200.0,2.7804,2.7871,2.7671,2.7804,1679200.0
2009-06-19 15:30:00,4.17,4.17,4.15,4.16,3116800.0,2.7804,2.7804,2.7671,2.7738,3116800.0
2009-06-22 09:30:00,4.1,4.11,4.01,4.03,2752800.0,2.7338,2.7404,2.6738,2.6871,2752800.0
2009-06-22 10:00:00,4.03,4.03,4.01,4.03,2256800.0,2.6871,2.6871,2.6738,2.6871,2256800.0
2009-06-22 10:30:00,4.03,4.04,4.01,4.02,916000.0,2.6871,2.6938,2.6738,2.6804,916000.0
2009-06-22 11:00:00,4.02,4.04,4.01,4.03,1404000.0,2.6804,2.6938,2.6738,2.6871,1404000.0
2009-06-22 11:30:00,4.03,4.04,4.01,4.02,820000.0,2.6871,2.6938,2.6738,2.6804,820000.0
2009-06-22 12:00:00,4.02,4.02,4.0,4.02,1811200.0,2.6804,2.6804,2.6671,2.6804,1811200.0
2009-06-22 12:30:00,4.02,4.03,4.01,4.02,1004000.0,2.6804,2.6871,2.6738,2.6804,1004000.0
2009-06-22 13:00:00,4.02,4.03,4.01,4.01,845600.0,2.6804,2.6871,2.6738,2.6738,845600.0
2009-06-22 13:30:00,4.01,4.03,4.01,4.03,488800.0,2.6738,2.6871,2.6738,2.6871,488800.0
2009-06-22 14:00:00,4.03,4.04,4.02,4.03,516800.0,2.6871,2.6938,2.6804,2.6871,516800.0
2009-06-22 14:30:00,4.03,4.06,4.03,4.05,758400.0,2.6871,2.7071,2.6871,2.7004,758400.0
2009-06-22 15:00:00,4.05,4.07,4.05,4.05,944800.0,2.7004,2.7138,2.7004,2.7004,944800.0
2009-06-22 15:30:00,4.06,4.07,4.02,4.02,2444000.0,2.7071,2.7138,2.6804,2.6804,2444000.0
2009-06-23 09:30:00,4.08,4.08,4.01,4.05,2384000.0,2.7204,2.7204,2.6738,2.7004,2384000.0
2009-06-23 10:00:00,4.05,4.1,4.02,4.03,1086400.0,2.7004,2.7338,2.6804,2.6871,1086400.0
2009-06-23 10:30:00,4.03,4.04,4.02,4.04,943200.0,2.6871,2.6938,2.6804,2.6938,943200.0
2009-06-23 11:00:00,4.04,4.04,4.03,4.03,280800.0,2.6938,2.6938,2.6871,2.6871,280800.0
2009-06-23 11:30:00,4.03,4.05,4.02,4.05,1798400.0,2.6871,2.7004,2.6804,2.7004,1798400.0
2009-06-23 12:00:00,4.05,4.05,4.04,4.04,846400.0,2.7004,2.7004,2.6938,2.6938,846400.0
2009-06-23 12:30:00,4.04,4.06,4.04,4.04,514400.0,2.6938,2.7071,2.6938,2.6938,514400.0
2009-06-23 13:00:00,4.05,4.07,4.04,4.06,420800.0,2.7004,2.7138,2.6938,2.7071,420800.0
2009-06-23 13:30:00,4.06,4.06,4.02,4.02,394400.0,2.7071,2.7071,2.6804,2.6804,394400.0
2009-06-23 14:00:00,4.02,4.04,4.02,4.04,490400.0,2.6804,2.6938,2.6804,2.6938,490400.0
2009-06-23 14:30:00,4.04,4.04,4.02,4.03,540800.0,2.6938,2.6938,2.6804,2.6871,540800.0
2009-06-23 15:00:00,4.03,4.05,4.03,4.05,803200.0,2.6871,2.7004,2.6871,2.7004,803200.0
2009-06-23 15:30:00,4.05,4.06,4.04,4.05,923200.0,2.7004,2.7071,2.6938,2.7004,923200.0
2009-06-24 09:30:00,4.07,4.15,4.06,4.15,1576000.0,2.7138,2.7671,2.7071,2.7671,1576000.0
2009-06-24 10:00:00,4.15,4.18,4.13,4.18,2768000.0,2.7671,2.7871,2.7538,2.7871,2768000.0
2009-06-24 10:30:00,4.17,4.18,4.15,4.15,829600.0,2.7804,2.7871,2.7671,2.7671,829600.0
2009-06-24 11:00:00,4.15,4.15,4.14,4.15,474400.0,2.7671,2.7671,2.7604,2.7671,474400.0
2009-06-24 11:30:00,4.15,4.15,4.14,4.15,257600.0,2.7671,2.7671,2.7604,2.7671,257600.0
2009-06-24 12:00:00,4.15,4.16,4.15,4.16,345600.0,2.7671,2.7738,2.7671,2.7738,345600.0
2009-06-24 12:30:00,4.16,4.16,4.15,4.15,616000.0,2.7738,2.7738,2.7671,2.7671,616000.0
2009-06-24 13:00:00,4.15,4.16,4.15,4.15,286400.0,2.7671,2.7738,2.7671,2.7671,286400.0
2009-06-24 13:30:00,4.15,4.15,4.14,4.14,264000.0,2.7671,2.7671,2.7604,2.7604,264000.0
2009-06-24 14:00:00,4.14,4.16,4.12,4.12,764800.0,2.7604,2.7738,2.7471,2.7471,764800.0
2009-06-24 14:30:00,4.12,4.13,4.1,4.11,924000.0,2.7471,2.7538,2.7338,2.7404,924000.0
2009-06-24 15:00:00,4.11,4.12,4.08,4.11,1113600.0,2.7404,2.7471,2.7204,2.7404,1113600.0
2009-06-24 15:30:00,4.11,4.13,4.1,4.12,1504000.0,2.7404,2.7538,2.7338,2.7471,1504000.0
2009-06-25 09:30:00,4.09,4.16,4.08,4.15,1288800.0,2.7271,2.7738,2.7204,2.7671,1288800.0
2009-06-25 10:00:00,4.15,4.18,4.15,4.17,917600.0,2.7671,2.7871,2.7671,2.7804,917600.0
2009-06-25 10:30:00,4.17,4.18,4.16,4.17,464000.0,2.7804,2.7871,2.7738,2.7804,464000.0
2009-06-25 11:00:00,4.17,4.18,4.15,4.18,490400.0,2.7804,2.7871,2.7671,2.7871,490400.0
2009-06-25 11:30:00,4.18,4.19,4.17,4.19,743200.0,2.7871,2.7938,2.7804,2.7938,743200.0
2009-06-25 12:00:00,4.19,4.2,4.18,4.19,490400.0,2.7938,2.8004,2.7871,2.7938,490400.0
2009-06-25 12:30:00,4.19,4.19,4.18,4.19,222400.0,2.7938,2.7938,2.7871,2.7938,222400.0
2009-06-25 13:00:00,4.18,4.21,4.18,4.2,404000.0,2.7871,2.8071,2.7871,2.8004,404000.0
2009-06-25 13:30:00,4.2,4.2,4.19,4.2,364800.0,2.8004,2.8004,2.7938,2.8004,364800.0
2009-06-25 14:00:00,4.2,4.21,4.18,4.19,656800.0,2.8004,2.8071,2.7871,2.7938,656800.0
2009-06-25 14:30:00,4.19,4.2,4.18,4.2,338400.0,2.7938,2.8004,2.7871,2.8004,338400.0
2009-06-25 15:00:00,4.2,4.21,4.19,4.21,528800.0,2.8004,2.8071,2.7938,2.8071,528800.0
2009-06-25 15:30:00,4.21,4.21,4.18,4.2,1235200.0,2.8071,2.8071,2.7871,2.8004,1235200.0
2009-06-26 09:30:00,4.17,4.23,4.16,4.22,1286400.0,2.7804,2.8204,2.7738,2.8138,1286400.0
2009-06-26 10:00:00,4.21,4.25,4.21,4.25,1436800.0,2.8071,2.8338,2.8071,2.8338,1436800.0
2009-06-26 10:30:00,4.25,4.25,4.24,4.24,1620800.0,2.8338,2.8338,2.8271,2.8271,1620800.0
2009-06-26 11:00:00,4.24,4.24,4.21,4.21,648000.0,2.8271,2.8271,2.8071,2.8071,648000.0
2009-06-26 11:30:00,4.21,4.22,4.2,4.22,276800.0,2.8071,2.8138,2.8004,2.8138,276800.0
2009-06-26 12:00:00,4.22,4.22,4.2,4.2,560800.0,2.8138,2.8138,2.8004,2.8004,560800.0
2009-06-26 12:30:00,4.2,4.21,4.2,4.2,313600.0,2.8004,2.8071,2.8004,2.8004,313600.0
2009-06-26 13:00:00,4.2,4.2,4.18,4.18,830400.0,2.8004,2.8004,2.7871,2.7871,830400.0
2009-06-26 13:30:00,4.18,4.18,4.17,4.17,548000.0,2.7871,2.7871,2.7804,2.7804,548000.0
2009-06-26 14:00:00,4.17,4.18,4.17,4.17,489600.0,2.7804,2.7871,2.7804,2.7804,489600.0
2009-06-26 14:30:00,4.17,4.18,4.16,4.18,592800.0,2.7804,2.7871,2.7738,2.7871,592800.0
2009-06-26 15:00:00,4.18,4.18,4.16,4.17,798400.0,2.7871,2.7871,2.7738,2.7804,798400.0
2009-06-26 15:30:00,4.17,4.23,4.17,4.18,1725600.0,2.7804,2.8204,2.7804,2.7871,1725600.0
2009-06-29 09:30:00,4.17,4.18,4.13,4.15,1060800.0,2.7804,2.7871,2.7538,2.7671,1060800.0
2009-06-29 10:00:00,4.15,4.18,4.13,4.18,714400.0,2.7671,2.7871,2.7538,2.7871,714400.0
2009-06-29 10:30:00,4.18,4.2,4.17,4.19,666400.0,2.7871,2.8004,2.7804,2.7938,666400.0
2009-06-29 11:00:00,4.19,4.21,4.18,4.21,748000.0,2.7938,2.8071,2.7871,2.8071,748000.0
2009-06-29 11:30:00,4.21,4.21,4.19,4.21,346400.0,2.8071,2.8071,2.7938,2.8071,346400.0
2009-06-29 12:00:00,4.21,4.22,4.19,4.2,1032800.0,2.8071,2.8138,2.7938,2.8004,1032800.0
2009-06-29 12:30:00,4.2,4.2,4.2,4.2,504000.0,2.8004,2.8004,2.8004,2.8004,504000.0
2009-06-29 13:00:00,4.2,4.21,4.2,4.21,516000.0,2.8004,2.8071,2.8004,2.8071,516000.0
2009-06-29 13:30:00,4.21,4.21,4.2,4.21,644000.0,2.8071,2.8071,2.8004,2.8071,644000.0
2009-06-29 14:00:00,4.21,4.21,4.2,4.2,309600.0,2.8071,2.8071,2.8004,2.8004,309600.0
2009-06-29 14:30:00,4.2,4.2,4.19,4.2,318400.0,2.8004,2.8004,2.7938,2.8004,318400.0
2009-06-29 15:00:00,4.2,4.21,4.2,4.2,305600.0,2.8004,2.8071,2.8004,2.8004,305600.0
2009-06-29 15:30:00,4.2,4.2,4.19,4.2,1198400.0,2.8004,2.8004,2.7938,2.8004,1198400.0
2009-06-30 09:30:00,4.22,4.23,4.14,4.23,806400.0,2.8138,2.8204,2.7604,2.8204,806400.0
2009-06-30 10:00:00,4.23,4.23,4.18,4.19,1436000.0,2.8204,2.8204,2.7871,2.7938,1436000.0
2009-06-30 10:30:00,4.18,4.18,4.16,4.16,364800.0,2.7871,2.7871,2.7738,2.7738,364800.0
2009-06-30 11:00:00,4.16,4.16,4.15,4.16,341600.0,2.7738,2.7738,2.7671,2.7738,341600.0
2009-06-30 11:30:00,4.16,4.16,4.14,4.15,348800.0,2.7738,2.7738,2.7604,2.7671,348800.0
2009-06-30 12:00:00,4.15,4.15,4.14,4.15,373600.0,2.7671,2.7671,2.7604,2.7671,373600.0
2009-06-30 12:30:00,4.15,4.15,4.14,4.15,584000.0,2.7671,2.7671,2.7604,2.7671,584000.0
2009-06-30 13:00:00,4.15,4.15,4.14,4.14,1951200.0,2.7671,2.7671,2.7604,2.7604,1951200.0
2009-06-30 13:30:00,4.14,4.15,4.13,4.14,695200.0,2.7604,2.7671,2.7538,2.7604,695200.0
2009-06-30 14:00:00,4.14,4.15,4.13,4.15,1632000.0,2.7604,2.7671,2.7538,2.7671,1632000.0
2009-06-30 14:30:00,4.15,4.15,4.14,4.15,1140000.0,2.7671,2.7671,2.7604,2.7671,1140000.0
2009-06-30 15:00:00,4.15,4.15,4.14,4.15,1338400.0,2.7671,2.7671,2.7604,2.7671,1338400.0
2009-06-30 15:30:00,4.15,4.16,4.14,4.15,2379200.0,2.7671,2.7738,2.7604,2.7671,2379200.0
2009-07-01 09:30:00,4.2,4.22,4.15,4.17,2097600.0,2.8004,2.8138,2.7671,2.7804,2097600.0
2009-07-01 10:00:00,4.17,4.19,4.15,4.19,2311200.0,2.7804,2.7938,2.7671,2.7938,2311200.0
2009-07-01 10:30:00,4.19,4.2,4.18,4.2,1449600.0,2.7938,2.8004,2.7871,2.8004,1449600.0
2009-07-01 11:00:00,4.2,4.21,4.18,4.18,904800.0,2.8004,2.8071,2.7871,2.7871,904800.0
2009-07-01 11:30:00,4.18,4.19,4.15,4.15,1004000.0,2.7871,2.7938,2.7671,2.7671,1004000.0
2009-07-01 12:00:00,4.15,4.15,4.12,4.14,1189600.0,2.7671,2.7671,2.7471,2.7604,1189600.0
2009-07-01 12:30:00,4.14,4.14,4.13,4.13,792800.0,2.7604,2.7604,2.7538,2.7538,792800.0
2009-07-01 13:00:00,4.13,4.15,4.13,4.15,616800.0,2.7538,2.7671,2.7538,2.7671,616800.0
2009-07-01 13:30:00,4.15,4.15,4.14,4.15,470400.0,2.7671,2.7671,2.7604,2.7671,470400.0
2009-07-01 14:00:00,4.15,4.15,4.14,4.15,390400.0,2.7671,2.7671,2.7604,2.7671,390400.0
2009-07-01 14:30:00,4.15,4.15,4.13,4.13,979200.0,2.7671,2.7671,2.7538,2.7538,979200.0
2009-07-01 15:00:00,4.13,4.14,4.12,4.12,894400.0,2.7538,2.7604,2.7471,2.7471,894400.0
2009-07-01 15:30:00,4.12,4.13,4.11,4.11,1952800.0,2.7471,2.7538,2.7404,2.7404,1952800.0
2009-07-02 09:30:00,4.11,4.13,4.02,4.03,2096000.0,2.7404,2.7538,2.6804,2.6871,2096000.0
2009-07-02 10:00:00,4.03,4.03,3.98,3.99,1637600.0,2.6871,2.6871,2.6538,2.6604,1637600.0
2009-07-02 10:30:00,3.99,4.01,3.99,4.0,1502400.0,2.6604,2.6738,2.6604,2.6671,1502400.0
2009-07-02 11:00:00,4.01,4.02,4.0,4.01,740800.0,2.6738,2.6804,2.6671,2.6738,740800.0
2009-07-02 11:30:00,4.01,4.02,4.01,4.02,737600.0,2.6738,2.6804,2.6738,2.6804,737600.0
2009-07-02 12:00:00,4.02,4.02,4.02,4.02,443200.0,2.6804,2.6804,2.6804,2.6804,443200.0
2009-07-02 12:30:00,4.02,4.02,4.02,4.02,457600.0,2.6804,2.6804,2.6804,2.6804,457600.0
2009-07-02 13:00:00,4.02,4.02,4.01,4.02,589600.0,2.6804,2.6804,2.6738,2.6804,589600.0
2009-07-02 13:30:00,4.02,4.02,4.01,4.02,760800.0,2.6804,2.6804,2.6738,2.6804,760800.0
2009-07-02 14:00:00,4.02,4.02,4.01,4.02,837600.0,2.6804,2.6804,2.6738,2.6804,837600.0
2009-07-02 14:30:00,4.02,4.02,4.02,4.02,1168800.0,2.6804,2.6804,2.6804,2.6804,1168800.0
2009-07-02 15:00:00,4.02,4.03,4.01,4.01,1576000.0,2.6804,2.6871,2.6738,2.6738,1576000.0
2009-07-02 15:30:00,4.01,4.02,3.99,3.99,3758400.0,2.6738,2.6804,2.6604,2.6604,3758400.0
2009-07-06 09:30:00,3.98,4.01,3.92,3.98,1804000.0,2.6538,2.6738,2.6137,2.6538,1804000.0
2009-07-06 10:00:00,3.98,3.99,3.94,3.94,1094400.0,2.6538,2.6604,2.6271,2.6271,1094400.0
2009-07-06 10:30:00,3.94,3.95,3.93,3.94,638400.0,2.6271,2.6338,2.6204,2.6271,638400.0
2009-07-06 11:00:00,3.94,3.94,3.93,3.94,344800.0,2.6271,2.6271,2.6204,2.6271,344800.0
2009-07-06 11:30:00,3.94,3.96,3.93,3.94,740000.0,2.6271,2.6404,2.6204,2.6271,740000.0
2009-07-06 12:00:00,3.94,3.95,3.93,3.93,661600.0,2.6271,2.6338,2.6204,2.6204,661600.0
2009-07-06 12:30:00,3.93,3.93,3.91,3.92,1382400.0,2.6204,2.6204,2.6071,2.6137,1382400.0
2009-07-06 13:00:00,3.92,3.92,3.92,3.92,1455200.0,2.6137,2.6137,2.6137,2.6137,1455200.0
2009-07-06 13:30:00,3.92,3.92,3.91,3.92,1294400.0,2.6137,2.6137,2.6071,2.6137,1294400.0
2009-07-06 14:00:00,3.92,3.92,3.91,3.92,1159200.0,2.6137,2.6137,2.6071,2.6137,1159200.0
2009-07-06 14:30:00,3.92,3.92,3.91,3.92,724000.0,2.6137,2.6137,2.6071,2.6137,724000.0
2009-07-06 15:00:00,3.92,3.93,3.91,3.91,1949600.0,2.6137,2.6204,2.6071,2.6071,1949600.0
2009-07-06 15:30:00,3.91,3.93,3.91,3.93,4379200.0,2.6071,2.6204,2.6071,2.6204,4379200.0
2009-07-07 09:30:00,3.91,3.92,3.87,3.88,2247200.0,2.6071,2.6137,2.5804,2.5871,2247200.0
2009-07-07 10:00:00,3.88,3.88,3.85,3.87,2147200.0,2.5871,2.5871,2.5671,2.5804,2147200.0
2009-07-07 10:30:00,3.87,3.88,3.87,3.88,1305600.0,2.5804,2.5871,2.5804,2.5871,1305600.0
2009-07-07 11:00:00,3.88,3.88,3.87,3.88,801600.0,2.5871,2.5871,2.5804,2.5871,801600.0
2009-07-07 11:30:00,3.88,3.88,3.86,3.87,942400.0,2.5871,2.5871,2.5737,2.5804,942400.0
2009-07-07 12:00:00,3.87,3.87,3.86,3.87,1003200.0,2.5804,2.5804,2.5737,2.5804,1003200.0
2009-07-07 12:30:00,3.87,3.87,3.86,3.86,1109600.0,2.5804,2.5804,2.5737,2.5737,1109600.0
2009-07-07 13:00:00,3.86,3.87,3.86,3.86,792800.0,2.5737,2.5804,2.5737,2.5737,792800.0
2009-07-07 13:30:00,3.86,3.86,3.85,3.86,1061600.0,2.5737,2.5737,2.5671,2.5737,1061600.0
2009-07-07 14:00:00,3.86,3.86,3.85,3.86,960800.0,2.5737,2.5737,2.5671,2.5737,960800.0
2009-07-07 14:30:00,3.86,3.87,3.85,3.85,1356000.0,2.5737,2.5804,2.5671,2.5671,1356000.0
2009-07-07 15:00:00,3.85,3.85,3.83,3.84,1736800.0,2.5671,2.5671,2.5537,2.5604,1736800.0
2009-07-07 15:30:00,3.84,3.85,3.81,3.82,3656800.0,2.5604,2.5671,2.5404,2.5471,3656800.0
2009-07-08 09:30:00,3.85,3.87,3.82,3.83,1060800.0,2.5671,2.5804,2.5471,2.5537,1060800.0
2009-07-08 10:00:00,3.83,3.86,3.83,3.84,1002400.0,2.5537,2.5737,2.5537,2.5604,1002400.0
2009-07-08 10:30:00,3.83,3.85,3.83,3.83,644000.0,2.5537,2.5671,2.5537,2.5537,644000.0
2009-07-08 11:00:00,3.83,3.84,3.81,3.81,1220000.0,2.5537,2.5604,2.5404,2.5404,1220000.0
2009-07-08 11:30:00,3.81,3.83,3.81,3.82,696800.0,2.5404,2.5537,2.5404,2.5471,696800.0
2009-07-08 12:00:00,3.82,3.83,3.81,3.82,1300000.0,2.5471,2.5537,2.5404,2.5471,1300000.0
2009-07-08 12:30:00,3.82,3.83,3.82,3.83,898400.0,2.5471,2.5537,2.5471,2.5537,898400.0
2009-07-08 13:00:00,3.83,3.87,3.83,3.87,2655200.0,2.5537,2.5804,2.5537,2.5804,2655200.0
2009-07-08 13:30:00,3.87,3.87,3.86,3.87,466400.0,2.5804,2.5804,2.5737,2.5804,466400.0
2009-07-08 14:00:00,3.86,3.87,3.85,3.86,899200.0,2.5737,2.5804,2.5671,2.5737,899200.0
2009-07-08 14:30:00,3.86,3.86,3.85,3.85,1532000.0,2.5737,2.5737,2.5671,2.5671,1532000.0
2009-07-08 15:00:00,3.85,3.88,3.85,3.87,2227200.0,2.5671,2.5871,2.5671,2.5804,2227200.0
2009-07-08 15:30:00,3.87,3.91,3.87,3.89,3270400.0,2.5804,2.6071,2.5804,2.5937,3270400.0
2009-07-09 09:30:00,3.9,3.93,3.83,3.84,1118400.0,2.6004,2.6204,2.5537,2.5604,1118400.0
2009-07-09 10:00:00,3.84,3.88,3.84,3.84,1569600.0,2.5604,2.5871,2.5604,2.5604,1569600.0
2009-07-09 10:30:00,3.84,3.85,3.83,3.84,656000.0,2.5604,2.5671,2.5537,2.5604,656000.0
2009-07-09 11:00:00,3.84,3.85,3.82,3.84,946400.0,2.5604,2.5671,2.5471,2.5604,946400.0
2009-07-09 11:30:00,3.84,3.85,3.84,3.84,968800.0,2.5604,2.5671,2.5604,2.5604,968800.0
2009-07-09 12:00:00,3.84,3.84,3.82,3.82,1008800.0,2.5604,2.5604,2.5471,2.5471,1008800.0
2009-07-09 12:30:00,3.82,3.83,3.82,3.83,1292800.0,2.5471,2.5537,2.5471,2.5537,1292800.0
2009-07-09 13:00:00,3.83,3.83,3.82,3.82,1740800.0,2.5537,2.5537,2.5471,2.5471,1740800.0
2009-07-09 13:30:00,3.82,3.83,3.81,3.82,1210400.0,2.5471,2.5537,2.5404,2.5471,1210400.0
2009-07-09 14:00:00,3.82,3.82,3.81,3.82,2195200.0,2.5471,2.5471,2.5404,2.5471,2195200.0
2009-07-09 14:30:00,3.82,3.83,3.82,3.83,989600.0,2.5471,2.5537,2.5471,2.5537,989600.0
2009-07-09 15:00:00,3.83,3.84,3.82,3.84,2045600.0,2.5537,2.5604,2.5471,2.5604,2045600.0
2009-07-09 15:30:00,3.84,3.85,3.83,3.84,3525600.0,2.5604,2.5671,2.5537,2.5604,3525600.0
2009-07-10 09:30:00,3.83,3.88,3.81,3.86,1581600.0,2.5537,2.5871,2.5404,2.5737,1581600.0
2009-07-10 10:00:00,3.86,3.88,3.85,3.88,2980800.0,2.5737,2.5871,2.5671,2.5871,2980800.0
2009-07-10 10:30:00,3.88,3.9,3.87,3.9,2462400.0,2.5871,2.6004,2.5804,2.6004,2462400.0
2009-07-10 11:00:00,3.9,3.9,3.86,3.86,2140000.0,2.6004,2.6004,2.5737,2.5737,2140000.0
2009-07-10 11:30:00,3.86,3.88,3.86,3.88,1235200.0,2.5737,2.5871,2.5737,2.5871,1235200.0
2009-07-10 12:00:00,3.88,3.89,3.87,3.89,656800.0,2.5871,2.5937,2.5804,2.5937,656800.0
2009-07-10 12:30:00,3.89,3.91,3.88,3.9,789600.0,2.5937,2.6071,2.5871,2.6004,789600.0
2009-07-10 13:00:00,3.9,3.91,3.89,3.9,1092000.0,2.6004,2.6071,2.5937,2.6004,1092000.0
2009-07-10 13:30:00,3.9,3.94,3.9,3.94,1679200.0,2.6004,2.6271,2.6004,2.6271,1679200.0
2009-07-10 14:00:00,3.94,3.94,3.91,3.91,1768800.0,2.6271,2.6271,2.6071,2.6071,1768800.0
2009-07-10 14:30:00,3.91,3.93,3.9,3.92,1412800.0,2.6071,2.6204,2.6004,2.6137,1412800.0
2009-07-10 15:00:00,3.92,3.95,3.92,3.95,4649600.0,2.6137,2.6338,2.6137,2.6338,4649600.0
2009-07-10 15:30:00,3.95,3.98,3.95,3.97,6434400.0,2.6338,2.6538,2.6338,2.6471,6434400.0
2009-07-13 09:30:00,3.78,3.79,3.66,3.76,11846400.0,2.5204,2.5271,2.4404,2.5071,11846400.0
2009-07-13 10:00:00,3.76,3.86,3.73,3.86,5053600.0,2.5071,2.5737,2.4871,2.5737,5053600.0
2009-07-13 10:30:00,3.86,3.94,3.84,3.94,6104000.0,2.5737,2.6271,2.5604,2.6271,6104000.0
2009-07-13 11:00:00,3.94,3.98,3.9,3.93,3694400.0,2.6271,2.6538,2.6004,2.6204,3694400.0
2009-07-13 11:30:00,3.93,3.95,3.92,3.93,1298400.0,2.6204,2.6338,2.6137,2.6204,1298400.0
2009-07-13 12:00:00,3.93,3.94,3.9,3.91,1420800.0,2.6204,2.6271,2.6004,2.6071,1420800.0
2009-07-13 12:30:00,3.91,3.91,3.88,3.89,1124000.0,2.6071,2.6071,2.5871,2.5937,1124000.0
2009-07-13 13:00:00,3.89,3.93,3.88,3.93,1016000.0,2.5937,2.6204,2.5871,2.6204,1016000.0
2009-07-13 13:30:00,3.93,3.94,3.91,3.92,973600.0,2.6204,2.6271,2.6071,2.6137,973600.0
2009-07-13 14:00:00,3.92,3.95,3.92,3.95,1168000.0,2.6137,2.6338,2.6137,2.6338,1168000.0
2009-07-13 14:30:00,3.95,3.96,3.94,3.94,2571200.0,2.6338,2.6404,2.6271,2.6271,2571200.0
2009-07-13 15:00:00,3.94,3.94,3.89,3.92,3547200.0,2.6271,2.6271,2.5937,2.6137,3547200.0
2009-07-13 15:30:00,3.92,3.95,3.91,3.94,4514400.0,2.6137,2.6338,2.6071,2.6271,4514400.0
2009-07-14 09:30:00,3.93,3.96,3.88,3.89,1668000.0,2.6204,2.6404,2.5871,2.5937,1668000.0
2009-07-14 10:00:00,3.89,3.93,3.88,3.93,1419200.0,2.5937,2.6204,2.5871,2.6204,1419200.0
2009-07-14 10:30:00,3.93,3.93,3.91,3.93,1032000.0,2.6204,2.6204,2.6071,2.6204,1032000.0
2009-07-14 11:00:00,3.93,3.96,3.92,3.95,952000.0,2.6204,2.6404,2.6137,2.6338,952000.0
2009-07-14 11:30:00,3.95,3.96,3.94,3.95,650400.0,2.6338,2.6404,2.6271,2.6338,650400.0
2009-07-14 12:00:00,3.95,3.96,3.93,3.93,792800.0,2.6338,2.6404,2.6204,2.6204,792800.0
2009-07-14 12:30:00,3.93,3.94,3.92,3.92,1413600.0,2.6204,2.6271,2.6137,2.6137,1413600.0
2009-07-14 13:00:00,3.92,3.92,3.91,3.92,915200.0,2.6137,2.6137,2.6071,2.6137,915200.0
2009-07-14 13:30:00,3.92,3.92,3.92,3.92,380800.0,2.6137,2.6137,2.6137,2.6137,380800.0
2009-07-14 14:00:00,3.92,3.96,3.91,3.96,1007200.0,2.6137,2.6404,2.6071,2.6404,1007200.0
2009-07-14 14:30:00,3.95,3.96,3.95,3.95,1159200.0,2.6338,2.6404,2.6338,2.6338,1159200.0
2009-07-14 15:00:00,3.95,3.96,3.94,3.94,1261600.0,2.6338,2.6404,2.6271,2.6271,1261600.0
2009-07-14 15:30:00,3.94,3.96,3.94,3.96,3392800.0,2.6271,2.6404,2.6271,2.6404,3392800.0
2009-07-15 09:30:00,3.96,4.08,3.96,4.07,2448000.0,2.6404,2.7204,2.6404,2.7138,2448000.0
2009-07-15 10:00:00,4.07,4.09,4.06,4.08,988000.0,2.7138,2.7271,2.7071,2.7204,988000.0
2009-07-15 10:30:00,4.08,4.08,4.02,4.02,1143200.0,2.7204,2.7204,2.6804,2.6804,1143200.0
2009-07-15 11:00:00,4.02,4.03,4.01,4.02,852800.0,2.6804,2.6871,2.6738,2.6804,852800.0
2009-07-15 11:30:00,4.02,4.03,4.0,4.0,712000.0,2.6804,2.6871,2.6671,2.6671,712000.0
2009-07-15 12:00:00,4.0,4.0,3.99,3.99,344000.0,2.6671,2.6671,2.6604,2.6604,344000.0
2009-07-15 12:30:00,3.99,4.0,3.99,4.0,384800.0,2.6604,2.6671,2.6604,2.6671,384800.0
2009-07-15 13:00:00,4.0,4.01,3.99,4.01,491200.0,2.6671,2.6738,2.6604,2.6738,491200.0
2009-07-15 13:30:00,4.01,4.02,4.0,4.02,759200.0,2.6738,2.6804,2.6671,2.6804,759200.0
2009-07-15 14:00:00,4.02,4.03,4.02,4.02,1563200.0,2.6804,2.6871,2.6804,2.6804,1563200.0
2009-07-15 14:30:00,4.02,4.05,4.02,4.04,1082400.0,2.6804,2.7004,2.6804,2.6938,1082400.0
2009-07-15 15:00:00,4.05,4.05,4.03,4.03,1040000.0,2.7004,2.7004,2.6871,2.6871,1040000.0
2009-07-15 15:30:00,4.03,4.04,4.02,4.04,2853600.0,2.6871,2.6938,2.6804,2.6938,2853600.0
2009-07-16 09:30:00,4.02,4.07,3.97,4.06,1056000.0,2.6804,2.7138,2.6471,2.7071,1056000.0
2009-07-16 10:00:00,4.05,4.05,3.99,4.03,1916000.0,2.7004,2.7004,2.6604,2.6871,1916000.0
2009-07-16 10:30:00,4.02,4.04,4.02,4.02,723200.0,2.6804,2.6938,2.6804,2.6804,723200.0
2009-07-16 11:00:00,4.02,4.03,4.01,4.02,928800.0,2.6804,2.6871,2.6738,2.6804,928800.0
2009-07-16 11:30:00,4.02,4.03,4.01,4.02,775200.0,2.6804,2.6871,2.6738,2.6804,775200.0
2009-07-16 12:00:00,4.02,4.05,4.01,4.05,333600.0,2.6804,2.7004,2.6738,2.7004,333600.0
2009-07-16 12:30:00,4.04,4.04,4.04,4.04,310400.0,2.6938,2.6938,2.6938,2.6938,310400.0
2009-07-16 13:00:00,4.04,4.04,4.02,4.02,427200.0,2.6938,2.6938,2.6804,2.6804,427200.0
2009-07-16 13:30:00,4.02,4.04,4.01,4.04,545600.0,2.6804,2.6938,2.6738,2.6938,545600.0
2009-07-16 14:00:00,4.04,4.06,4.03,4.05,651200.0,2.6938,2.7071,2.6871,2.7004,651200.0
2009-07-16 14:30:00,4.05,4.08,4.05,4.08,1234400.0,2.7004,2.7204,2.7004,2.7204,1234400.0
2009-07-16 15:00:00,4.08,4.09,4.07,4.09,1064800.0,2.7204,2.7271,2.7138,2.7271,1064800.0
2009-07-16 15:30:00,4.09,4.12,4.08,4.11,4096000.0,2.7271,2.7471,2.7204,2.7404,4096000.0
2009-07-17 09:30:00,4.11,4.16,4.11,4.13,2772800.0,2.7404,2.7738,2.7404,2.7538,2772800.0
2009-07-17 10:00:00,4.13,4.13,4.11,4.12,1031200.0,2.7538,2.7538,2.7404,2.7471,1031200.0
2009-07-17 10:30:00,4.12,4.12,4.1,4.1,1054400.0,2.7471,2.7471,2.7338,2.7338,1054400.0
2009-07-17 11:00:00,4.1,4.11,4.09,4.11,645600.0,2.7338,2.7404,2.7271,2.7404,645600.0
2009-07-17 11:30:00,4.11,4.15,4.11,4.15,713600.0,2.7404,2.7671,2.7404,2.7671,713600.0
2009-07-17 12:00:00,4.15,4.16,4.14,4.15,485600.0,2.7671,2.7738,2.7604,2.7671,485600.0
2009-07-17 12:30:00,4.15,4.17,4.15,4.16,550400.0,2.7671,2.7804,2.7671,2.7738,550400.0
2009-07-17 13:00:00,4.16,4.17,4.15,4.16,416800.0,2.7738,2.7804,2.7671,2.7738,416800.0
2009-07-17 13:30:00,4.16,4.17,4.14,4.14,682400.0,2.7738,2.7804,2.7604,2.7604,682400.0
2009-07-17 14:00:00,4.14,4.15,4.13,4.15,712800.0,2.7604,2.7671,2.7538,2.7671,712800.0
2009-07-17 14:30:00,4.15,4.16,4.14,4.14,422400.0,2.7671,2.7738,2.7604,2.7604,422400.0
2009-07-17 15:00:00,4.14,4.14,4.12,4.12,653600.0,2.7604,2.7604,2.7471,2.7471,653600.0
2009-07-17 15:30:00,4.12,4.14,4.11,4.14,1468800.0,2.7471,2.7604,2.7404,2.7604,1468800.0
2009-07-20 09:30:00,4.14,4.24,4.14,4.23,1427200.0,2.7604,2.8271,2.7604,2.8204,1427200.0
2009-07-20 10:00:00,4.23,4.25,4.21,4.22,1068000.0,2.8204,2.8338,2.8071,2.8138,1068000.0
2009-07-20 10:30:00,4.22,4.22,4.18,4.19,666400.0,2.8138,2.8138,2.7871,2.7938,666400.0
2009-07-20 11:00:00,4.19,4.23,4.19,4.22,725600.0,2.7938,2.8204,2.7938,2.8138,725600.0
2009-07-20 11:30:00,4.22,4.24,4.22,4.22,565600.0,2.8138,2.8271,2.8138,2.8138,565600.0
2009-07-20 12:00:00,4.22,4.25,4.22,4.25,928000.0,2.8138,2.8338,2.8138,2.8338,928000.0
2009-07-20 12:30:00,4.25,4.27,4.25,4.26,818400.0,2.8338,2.8471,2.8338,2.8404,818400.0
2009-07-20 13:00:00,4.26,4.27,4.25,4.26,685600.0,2.8404,2.8471,2.8338,2.8404,685600.0
2009-07-20 13:30:00,4.26,4.26,4.24,4.25,502400.0,2.8404,2.8404,2.8271,2.8338,502400.0
2009-07-20 14:00:00,4.24,4.25,4.23,4.23,451200.0,2.8271,2.8338,2.8204,2.8204,451200.0
2009-07-20 14:30:00,4.23,4.24,4.23,4.23,476000.0,2.8204,2.8271,2.8204,2.8204,476000.0
2009-07-20 15:00:00,4.23,4.25,4.23,4.25,852000.0,2.8204,2.8338,2.8204,2.8338,852000.0
2009-07-20 15:30:00,4.25,4.26,4.23,4.26,1555200.0,2.8338,2.8404,2.8204,2.8404,1555200.0
2009-07-21 09:30:00,4.31,4.32,4.22,4.24,1356000.0,2.8738,2.8805,2.8138,2.8271,1356000.0
2009-07-21 10:00:00,4.24,4.24,4.2,4.22,1186400.0,2.8271,2.8271,2.8004,2.8138,1186400.0
2009-07-21 10:30:00,4.22,4.24,4.21,4.23,528000.0,2.8138,2.8271,2.8071,2.8204,528000.0
2009-07-21 11:00:00,4.24,4.27,4.23,4.26,1692000.0,2.8271,2.8471,2.8204,2.8404,1692000.0
2009-07-21 11:30:00,4.26,4.27,4.25,4.25,1801600.0,2.8404,2.8471,2.8338,2.8338,1801600.0
2009-07-21 12:00:00,4.25,4.25,4.23,4.23,444000.0,2.8338,2.8338,2.8204,2.8204,444000.0
2009-07-21 12:30:00,4.23,4.23,4.2,4.2,885600.0,2.8204,2.8204,2.8004,2.8004,885600.0
2009-07-21 13:00:00,4.2,4.21,4.18,4.2,1239200.0,2.8004,2.8071,2.7871,2.8004,1239200.0
2009-07-21 13:30:00,4.21,4.21,4.2,4.21,728800.0,2.8071,2.8071,2.8004,2.8071,728800.0
2009-07-21 14:00:00,4.21,4.23,4.21,4.21,832000.0,2.8071,2.8204,2.8071,2.8071,832000.0
2009-07-21 14:30:00,4.21,4.23,4.21,4.23,937600.0,2.8071,2.8204,2.8071,2.8204,937600.0
2009-07-21 15:00:00,4.23,4.24,4.23,4.24,1241600.0,2.8204,2.8271,2.8204,2.8271,1241600.0
2009-07-21 15:30:00,4.24,4.27,4.24,4.27,3150400.0,2.8271,2.8471,2.8271,2.8471,3150400.0
2009-07-22 09:30:00,4.28,4.31,4.24,4.29,914400.0,2.8538,2.8738,2.8271,2.8605,914400.0
2009-07-22 10:00:00,4.3,4.32,4.28,4.29,793600.0,2.8671,2.8805,2.8538,2.8605,793600.0
2009-07-22 10:30:00,4.29,4.31,4.26,4.31,1226400.0,2.8605,2.8738,2.8404,2.8738,1226400.0
2009-07-22 11:00:00,4.31,4.33,4.3,4.32,716800.0,2.8738,2.8871,2.8671,2.8805,716800.0
2009-07-22 11:30:00,4.32,4.32,4.29,4.3,779200.0,2.8805,2.8805,2.8605,2.8671,779200.0
2009-07-22 12:00:00,4.3,4.33,4.3,4.33,723200.0,2.8671,2.8871,2.8671,2.8871,723200.0
2009-07-22 12:30:00,4.33,4.34,4.32,4.34,652000.0,2.8871,2.8938,2.8805,2.8938,652000.0
2009-07-22 13:00:00,4.34,4.34,4.32,4.32,360000.0,2.8938,2.8938,2.8805,2.8805,360000.0
2009-07-22 13:30:00,4.32,4.32,4.31,4.32,627200.0,2.8805,2.8805,2.8738,2.8805,627200.0
2009-07-22 14:00:00,4.32,4.33,4.3,4.31,828800.0,2.8805,2.8871,2.8671,2.8738,828800.0
2009-07-22 14:30:00,4.3,4.31,4.3,4.3,785600.0,2.8671,2.8738,2.8671,2.8671,785600.0
2009-07-22 15:00:00,4.3,4.3,4.28,4.29,768000.0,2.8671,2.8671,2.8538,2.8605,768000.0
2009-07-22 15:30:00,4.29,4.31,4.28,4.31,1672800.0,2.8605,2.8738,2.8538,2.8738,1672800.0
2009-07-23 09:30:00,4.28,4.32,4.26,4.32,818400.0,2.8538,2.8805,2.8404,2.8805,818400.0
2009-07-23 10:00:00,4.32,4.35,4.3,4.34,959200.0,2.8805,2.9005,2.8671,2.8938,959200.0
2009-07-23 10:30:00,4.34,4.35,4.33,4.35,1115200.0,2.8938,2.9005,2.8871,2.9005,1115200.0
2009-07-23 11:00:00,4.35,4.38,4.35,4.37,965600.0,2.9005,2.9205,2.9005,2.9138,965600.0
2009-07-23 11:30:00,4.37,4.38,4.37,4.37,588000.0,2.9138,2.9205,2.9138,2.9138,588000.0
2009-07-23 12:00:00,4.37,4.38,4.37,4.38,940800.0,2.9138,2.9205,2.9138,2.9205,940800.0
2009-07-23 12:30:00,4.38,4.39,4.38,4.39,533600.0,2.9205,2.9271,2.9205,2.9271,533600.0
2009-07-23 13:00:00,4.39,4.4,4.39,4.4,420000.0,2.9271,2.9338,2.9271,2.9338,420000.0
2009-07-23 13:30:00,4.4,4.42,4.4,4.4,1524800.0,2.9338,2.9471,2.9338,2.9338,1524800.0
2009-07-23 14:00:00,4.41,4.41,4.4,4.41,470400.0,2.9405,2.9405,2.9338,2.9405,470400.0
2009-07-23 14:30:00,4.41,4.42,4.4,4.41,1099200.0,2.9405,2.9471,2.9338,2.9405,1099200.0
2009-07-23 15:00:00,4.41,4.42,4.4,4.41,1128800.0,2.9405,2.9471,2.9338,2.9405,1128800.0
2009-07-23 15:30:00,4.41,4.42,4.4,4.42,2861600.0,2.9405,2.9471,2.9338,2.9471,2861600.0
2009-07-24 09:30:00,4.36,4.42,4.36,4.4,1402400.0,2.9071,2.9471,2.9071,2.9338,1402400.0
2009-07-24 10:00:00,4.4,4.41,4.4,4.41,1119200.0,2.9338,2.9405,2.9338,2.9405,1119200.0
2009-07-24 10:30:00,4.41,4.41,4.38,4.39,841600.0,2.9405,2.9405,2.9205,2.9271,841600.0
2009-07-24 11:00:00,4.39,4.4,4.38,4.39,293600.0,2.9271,2.9338,2.9205,2.9271,293600.0
2009-07-24 11:30:00,4.39,4.41,4.39,4.41,690400.0,2.9271,2.9405,2.9271,2.9405,690400.0
2009-07-24 12:00:00,4.41,4.42,4.41,4.41,189600.0,2.9405,2.9471,2.9405,2.9405,189600.0
2009-07-24 12:30:00,4.41,4.42,4.4,4.4,211200.0,2.9405,2.9471,2.9338,2.9338,211200.0
2009-07-24 13:00:00,4.41,4.42,4.4,4.42,249600.0,2.9405,2.9471,2.9338,2.9471,249600.0
2009-07-24 13:30:00,4.42,4.45,4.42,4.43,409600.0,2.9471,2.9671,2.9471,2.9538,409600.0
2009-07-24 14:00:00,4.43,4.44,4.43,4.43,532800.0,2.9538,2.9605,2.9538,2.9538,532800.0
2009-07-24 14:30:00,4.43,4.44,4.43,4.43,562400.0,2.9538,2.9605,2.9538,2.9538,562400.0
2009-07-24 15:00:00,4.43,4.45,4.43,4.45,550400.0,2.9538,2.9671,2.9538,2.9671,550400.0
2009-07-24 15:30:00,4.45,4.46,4.43,4.46,1363200.0,2.9671,2.9738,2.9538,2.9738,1363200.0
2009-07-27 09:30:00,4.47,4.47,4.39,4.39,664000.0,2.9805,2.9805,2.9271,2.9271,664000.0
2009-07-27 10:00:00,4.39,4.44,4.39,4.39,804800.0,2.9271,2.9605,2.9271,2.9271,804800.0
2009-07-27 10:30:00,4.39,4.39,4.36,4.36,616800.0,2.9271,2.9271,2.9071,2.9071,616800.0
2009-07-27 11:00:00,4.37,4.39,4.36,4.38,449600.0,2.9138,2.9271,2.9071,2.9205,449600.0
2009-07-27 11:30:00,4.38,4.4,4.37,4.38,338400.0,2.9205,2.9338,2.9138,2.9205,338400.0
2009-07-27 12:00:00,4.38,4.39,4.37,4.38,294400.0,2.9205,2.9271,2.9138,2.9205,294400.0
2009-07-27 12:30:00,4.38,4.38,4.36,4.37,476800.0,2.9205,2.9205,2.9071,2.9138,476800.0
2009-07-27 13:00:00,4.37,4.38,4.35,4.35,563200.0,2.9138,2.9205,2.9005,2.9005,563200.0
2009-07-27 13:30:00,4.35,4.38,4.35,4.37,505600.0,2.9005,2.9205,2.9005,2.9138,505600.0
2009-07-27 14:00:00,4.38,4.4,4.37,4.4,403200.0,2.9205,2.9338,2.9138,2.9338,403200.0
2009-07-27 14:30:00,4.39,4.43,4.39,4.42,751200.0,2.9271,2.9538,2.9271,2.9471,751200.0
2009-07-27 15:00:00,4.42,4.43,4.41,4.42,688000.0,2.9471,2.9538,2.9405,2.9471,688000.0
2009-07-27 15:30:00,4.42,4.46,4.41,4.46,2728800.0,2.9471,2.9738,2.9405,2.9738,2728800.0
2009-07-28 09:30:00,4.43,4.49,4.39,4.49,1124000.0,2.9538,2.9938,2.9271,2.9938,1124000.0
2009-07-28 10:00:00,4.49,4.49,4.41,4.44,808800.0,2.9938,2.9938,2.9405,2.9605,808800.0
2009-07-28 10:30:00,4.44,4.44,4.41,4.42,528800.0,2.9605,2.9605,2.9405,2.9471,528800.0
2009-07-28 11:00:00,4.42,4.42,4.37,4.37,852000.0,2.9471,2.9471,2.9138,2.9138,852000.0
2009-07-28 11:30:00,4.37,4.38,4.35,4.37,721600.0,2.9138,2.9205,2.9005,2.9138,721600.0
2009-07-28 12:00:00,4.37,4.37,4.36,4.37,326400.0,2.9138,2.9138,2.9071,2.9138,326400.0
2009-07-28 12:30:00,4.37,4.38,4.36,4.37,432800.0,2.9138,2.9205,2.9071,2.9138,432800.0
2009-07-28 13:00:00,4.37,4.4,4.36,4.4,672800.0,2.9138,2.9338,2.9071,2.9338,672800.0
2009-07-28 13:30:00,4.4,4.42,4.4,4.42,575200.0,2.9338,2.9471,2.9338,2.9471,575200.0
2009-07-28 14:00:00,4.42,4.44,4.41,4.43,464000.0,2.9471,2.9605,2.9405,2.9538,464000.0
2009-07-28 14:30:00,4.43,4.45,4.41,4.41,685600.0,2.9538,2.9671,2.9405,2.9405,685600.0
2009-07-28 15:00:00,4.41,4.42,4.4,4.41,580800.0,2.9405,2.9471,2.9338,2.9405,580800.0
2009-07-28 15:30:00,4.41,4.43,4.4,4.42,1386400.0,2.9405,2.9538,2.9338,2.9471,1386400.0
2009-07-29 09:30:00,4.41,4.45,4.38,4.45,1125600.0,2.9405,2.9671,2.9205,2.9671,1125600.0
2009-07-29 10:00:00,4.44,4.48,4.44,4.44,763200.0,2.9605,2.9871,2.9605,2.9605,763200.0
2009-07-29 10:30:00,4.44,4.44,4.41,4.43,990400.0,2.9605,2.9605,2.9405,2.9538,990400.0
2009-07-29 11:00:00,4.43,4.43,4.41,4.41,585600.0,2.9538,2.9538,2.9405,2.9405,585600.0
2009-07-29 11:30:00,4.41,4.44,4.41,4.44,512800.0,2.9405,2.9605,2.9405,2.9605,512800.0
2009-07-29 12:00:00,4.44,4.45,4.42,4.43,752000.0,2.9605,2.9671,2.9471,2.9538,752000.0
2009-07-29 12:30:00,4.43,4.43,4.42,4.42,400800.0,2.9538,2.9538,2.9471,2.9471,400800.0
2009-07-29 13:00:00,4.42,4.42,4.4,4.4,684000.0,2.9471,2.9471,2.9338,2.9338,684000.0
2009-07-29 13:30:00,4.4,4.4,4.39,4.4,600800.0,2.9338,2.9338,2.9271,2.9338,600800.0
2009-07-29 14:00:00,4.4,4.41,4.39,4.4,600800.0,2.9338,2.9405,2.9271,2.9338,600800.0
2009-07-29 14:30:00,4.4,4.4,4.38,4.38,604800.0,2.9338,2.9338,2.9205,2.9205,604800.0
2009-07-29 15:00:00,4.38,4.4,4.38,4.4,583200.0,2.9205,2.9338,2.9205,2.9338,583200.0
2009-07-29 15:30:00,4.4,4.42,4.4,4.42,1300000.0,2.9338,2.9471,2.9338,2.9471,1300000.0
2009-07-30 09:30:00,4.49,4.5,4.46,4.5,838400.0,2.9938,3.0005,2.9738,3.0005,838400.0
2009-07-30 10:00:00,4.5,4.54,4.5,4.54,559200.0,3.0005,3.0271,3.0005,3.0271,559200.0
2009-07-30 10:30:00,4.54,4.57,4.54,4.57,503200.0,3.0271,3.0471,3.0271,3.0471,503200.0
2009-07-30 11:00:00,4.57,4.57,4.53,4.53,311200.0,3.0471,3.0471,3.0205,3.0205,311200.0
2009-07-30 11:30:00,4.54,4.54,4.5,4.5,572800.0,3.0271,3.0271,3.0005,3.0005,572800.0
2009-07-30 12:00:00,4.49,4.5,4.49,4.49,276000.0,2.9938,3.0005,2.9938,2.9938,276000.0
2009-07-30 12:30:00,4.49,4.5,4.49,4.49,204000.0,2.9938,3.0005,2.9938,2.9938,204000.0
2009-07-30 13:00:00,4.49,4.5,4.49,4.49,339200.0,2.9938,3.0005,2.9938,2.9938,339200.0
2009-07-30 13:30:00,4.49,4.51,4.48,4.48,322400.0,2.9938,3.0071,2.9871,2.9871,322400.0
2009-07-30 14:00:00,4.48,4.49,4.47,4.48,1126400.0,2.9871,2.9938,2.9805,2.9871,1126400.0
2009-07-30 14:30:00,4.49,4.49,4.48,4.48,308000.0,2.9938,2.9938,2.9871,2.9871,308000.0
2009-07-30 15:00:00,4.48,4.49,4.47,4.48,576800.0,2.9871,2.9938,2.9805,2.9871,576800.0
2009-07-30 15:30:00,4.48,4.48,4.43,4.44,2006400.0,2.9871,2.9871,2.9538,2.9605,2006400.0
2009-07-31 09:30:00,4.45,4.51,4.43,4.5,793600.0,2.9671,3.0071,2.9538,3.0005,793600.0
2009-07-31 10:00:00,4.5,4.51,4.47,4.5,778400.0,3.0005,3.0071,2.9805,3.0005,778400.0
2009-07-31 10:30:00,4.5,4.51,4.48,4.48,577600.0,3.0005,3.0071,2.9871,2.9871,577600.0
2009-07-31 11:00:00,4.48,4.49,4.47,4.48,310400.0,2.9871,2.9938,2.9805,2.9871,310400.0
2009-07-31 11:30:00,4.48,4.49,4.47,4.48,366400.0,2.9871,2.9938,2.9805,2.9871,366400.0
2009-07-31 12:00:00,4.48,4.49,4.47,4.48,434400.0,2.9871,2.9938,2.9805,2.9871,434400.0
2009-07-31 12:30:00,4.48,4.48,4.46,4.47,255200.0,2.9871,2.9871,2.9738,2.9805,255200.0
2009-07-31 13:00:00,4.47,4.47,4.45,4.46,392000.0,2.9805,2.9805,2.9671,2.9738,392000.0
2009-07-31 13:30:00,4.46,4.48,4.46,4.48,225600.0,2.9738,2.9871,2.9738,2.9871,225600.0
2009-07-31 14:00:00,4.48,4.49,4.47,4.49,302400.0,2.9871,2.9938,2.9805,2.9938,302400.0
2009-07-31 14:30:00,4.49,4.49,4.45,4.46,556000.0,2.9938,2.9938,2.9671,2.9738,556000.0
2009-07-31 15:00:00,4.46,4.49,4.46,4.48,714400.0,2.9738,2.9938,2.9738,2.9871,714400.0
2009-07-31 15:30:00,4.48,4.48,4.43,4.45,1832800.0,2.9871,2.9871,2.9538,2.9671,1832800.0
2009-08-03 09:30:00,4.47,4.5,4.45,4.5,1595200.0,2.9805,3.0005,2.9671,3.0005,1595200.0
2009-08-03 10:00:00,4.5,4.6,4.5,4.6,2792000.0,3.0005,3.0672,3.0005,3.0672,2792000.0
2009-08-03 10:30:00,4.6,4.64,4.6,4.6,1988000.0,3.0672,3.0938,3.0672,3.0672,1988000.0
2009-08-03 11:00:00,4.6,4.62,4.6,4.62,1188000.0,3.0672,3.0805,3.0672,3.0805,1188000.0
2009-08-03 11:30:00,4.62,4.64,4.62,4.63,1208000.0,3.0805,3.0938,3.0805,3.0872,1208000.0
2009-08-03 12:00:00,4.63,4.63,4.61,4.63,1268000.0,3.0872,3.0872,3.0738,3.0872,1268000.0
2009-08-03 12:30:00,4.63,4.65,4.62,4.64,958400.0,3.0872,3.1005,3.0805,3.0938,958400.0
2009-08-03 13:00:00,4.64,4.65,4.64,4.64,723200.0,3.0938,3.1005,3.0938,3.0938,723200.0
2009-08-03 13:30:00,4.64,4.67,4.64,4.67,1107200.0,3.0938,3.1138,3.0938,3.1138,1107200.0
2009-08-03 14:00:00,4.67,4.7,4.67,4.67,1751200.0,3.1138,3.1338,3.1138,3.1138,1751200.0
2009-08-03 14:30:00,4.67,4.68,4.66,4.67,1382400.0,3.1138,3.1205,3.1072,3.1138,1382400.0
2009-08-03 15:00:00,4.67,4.68,4.66,4.67,1728800.0,3.1138,3.1205,3.1072,3.1138,1728800.0
2009-08-03 15:30:00,4.67,4.68,4.64,4.66,4576800.0,3.1138,3.1205,3.0938,3.1072,4576800.0
2009-08-04 09:30:00,4.66,4.68,4.62,4.63,1144800.0,3.1072,3.1205,3.0805,3.0872,1144800.0
2009-08-04 10:00:00,4.63,4.66,4.63,4.63,1072000.0,3.0872,3.1072,3.0872,3.0872,1072000.0
2009-08-04 10:30:00,4.64,4.66,4.63,4.65,696000.0,3.0938,3.1072,3.0872,3.1005,696000.0
2009-08-04 11:00:00,4.64,4.65,4.63,4.64,682400.0,3.0938,3.1005,3.0872,3.0938,682400.0
2009-08-04 11:30:00,4.64,4.66,4.64,4.65,598400.0,3.0938,3.1072,3.0938,3.1005,598400.0
2009-08-04 12:00:00,4.65,4.66,4.64,4.66,374400.0,3.1005,3.1072,3.0938,3.1072,374400.0
2009-08-04 12:30:00,4.66,4.67,4.65,4.67,684000.0,3.1072,3.1138,3.1005,3.1138,684000.0
2009-08-04 13:00:00,4.67,4.68,4.66,4.67,391200.0,3.1138,3.1205,3.1072,3.1138,391200.0
2009-08-04 13:30:00,4.67,4.67,4.64,4.65,1006400.0,3.1138,3.1138,3.0938,3.1005,1006400.0
2009-08-04 14:00:00,4.64,4.65,4.64,4.65,877600.0,3.0938,3.1005,3.0938,3.1005,877600.0
2009-08-04 14:30:00,4.65,4.68,4.65,4.67,1422400.0,3.1005,3.1205,3.1005,3.1138,1422400.0
2009-08-04 15:00:00,4.67,4.68,4.67,4.67,1380000.0,3.1138,3.1205,3.1138,3.1138,1380000.0
2009-08-04 15:30:00,4.67,4.7,4.67,4.7,3255200.0,3.1138,3.1338,3.1138,3.1338,3255200.0
2009-08-05 09:30:00,4.7,4.7,4.62,4.63,1544000.0,3.1338,3.1338,3.0805,3.0872,1544000.0
2009-08-05 10:00:00,4.63,4.63,4.59,4.6,1281600.0,3.0872,3.0872,3.0605,3.0672,1281600.0
2009-08-05 10:30:00,4.6,4.6,4.56,4.57,1303200.0,3.0672,3.0672,3.0405,3.0471,1303200.0
2009-08-05 11:00:00,4.57,4.57,4.53,4.54,1944800.0,3.0471,3.0471,3.0205,3.0271,1944800.0
2009-08-05 11:30:00,4.54,4.54,4.52,4.53,1032000.0,3.0271,3.0271,3.0138,3.0205,1032000.0
2009-08-05 12:00:00,4.53,4.59,4.53,4.57,1270400.0,3.0205,3.0605,3.0205,3.0471,1270400.0
2009-08-05 12:30:00,4.56,4.58,4.56,4.56,1080000.0,3.0405,3.0538,3.0405,3.0405,1080000.0
2009-08-05 13:00:00,4.56,4.6,4.56,4.6,1553600.0,3.0405,3.0672,3.0405,3.0672,1553600.0
2009-08-05 13:30:00,4.6,4.62,4.58,4.58,1456800.0,3.0672,3.0805,3.0538,3.0538,1456800.0
2009-08-05 14:00:00,4.58,4.58,4.56,4.56,825600.0,3.0538,3.0538,3.0405,3.0405,825600.0
2009-08-05 14:30:00,4.56,4.58,4.56,4.58,1126400.0,3.0405,3.0538,3.0405,3.0538,1126400.0
2009-08-05 15:00:00,4.58,4.59,4.57,4.58,1257600.0,3.0538,3.0605,3.0471,3.0538,1257600.0
2009-08-05 15:30:00,4.58,4.58,4.56,4.56,3405600.0,3.0538,3.0538,3.0405,3.0405,3405600.0
2009-08-06 09:30:00,4.62,4.65,4.55,4.57,1166400.0,3.0805,3.1005,3.0338,3.0471,1166400.0
2009-08-06 10:00:00,4.56,4.58,4.54,4.57,1194400.0,3.0405,3.0538,3.0271,3.0471,1194400.0
2009-08-06 10:30:00,4.57,4.61,4.57,4.57,670400.0,3.0471,3.0738,3.0471,3.0471,670400.0
2009-08-06 11:00:00,4.57,4.63,4.57,4.62,787200.0,3.0471,3.0872,3.0471,3.0805,787200.0
2009-08-06 11:30:00,4.62,4.63,4.6,4.6,636000.0,3.0805,3.0872,3.0672,3.0672,636000.0
2009-08-06 12:00:00,4.6,4.61,4.59,4.6,624800.0,3.0672,3.0738,3.0605,3.0672,624800.0
2009-08-06 12:30:00,4.6,4.62,4.6,4.61,665600.0,3.0672,3.0805,3.0672,3.0738,665600.0
2009-08-06 13:00:00,4.61,4.62,4.61,4.62,408000.0,3.0738,3.0805,3.0738,3.0805,408000.0
2009-08-06 13:30:00,4.62,4.63,4.59,4.6,819200.0,3.0805,3.0872,3.0605,3.0672,819200.0
2009-08-06 14:00:00,4.6,4.6,4.57,4.58,801600.0,3.0672,3.0672,3.0471,3.0538,801600.0
2009-08-06 14:30:00,4.58,4.59,4.57,4.58,366400.0,3.0538,3.0605,3.0471,3.0538,366400.0
2009-08-06 15:00:00,4.58,4.61,4.58,4.61,1332800.0,3.0538,3.0738,3.0538,3.0738,1332800.0
2009-08-06 15:30:00,4.61,4.61,4.59,4.6,2963200.0,3.0738,3.0738,3.0605,3.0672,2963200.0
2009-08-07 09:30:00,4.69,4.74,4.68,4.73,1510400.0,3.1272,3.1605,3.1205,3.1538,1510400.0
2009-08-07 10:00:00,4.73,4.73,4.69,4.71,514400.0,3.1538,3.1538,3.1272,3.1405,514400.0
2009-08-07 10:30:00,4.71,4.76,4.71,4.75,1117600.0,3.1405,3.1738,3.1405,3.1672,1117600.0
2009-08-07 11:00:00,4.75,4.81,4.75,4.81,1244000.0,3.1672,3.2072,3.1672,3.2072,1244000.0
2009-08-07 11:30:00,4.81,4.82,4.79,4.8,856800.0,3.2072,3.2138,3.1938,3.2005,856800.0
2009-08-07 12:00:00,4.8,4.8,4.78,4.79,428000.0,3.2005,3.2005,3.1872,3.1938,428000.0
2009-08-07 12:30:00,4.79,4.81,4.79,4.81,364800.0,3.1938,3.2072,3.1938,3.2072,364800.0
2009-08-07 13:00:00,4.81,4.82,4.8,4.82,435200.0,3.2072,3.2138,3.2005,3.2138,435200.0
2009-08-07 13:30:00,4.82,4.82,4.81,4.81,432800.0,3.2138,3.2138,3.2072,3.2072,432800.0
2009-08-07 14:00:00,4.81,4.83,4.81,4.83,645600.0,3.2072,3.2205,3.2072,3.2205,645600.0
2009-08-07 14:30:00,4.83,4.84,4.82,4.83,716800.0,3.2205,3.2272,3.2138,3.2205,716800.0
2009-08-07 15:00:00,4.83,4.83,4.82,4.83,1097600.0,3.2205,3.2205,3.2138,3.2205,1097600.0
2009-08-07 15:30:00,4.83,4.84,4.81,4.82,2060000.0,3.2205,3.2272,3.2072,3.2138,2060000.0
2009-08-10 09:30:00,4.82,4.83,4.77,4.83,1138400.0,3.2138,3.2205,3.1805,3.2205,1138400.0
2009-08-10 10:00:00,4.83,4.83,4.81,4.82,1131200.0,3.2205,3.2205,3.2072,3.2138,1131200.0
2009-08-10 10:30:00,4.82,4.82,4.81,4.81,464800.0,3.2138,3.2138,3.2072,3.2072,464800.0
2009-08-10 11:00:00,4.81,4.82,4.8,4.8,555200.0,3.2072,3.2138,3.2005,3.2005,555200.0
2009-08-10 11:30:00,4.8,4.8,4.78,4.79,321600.0,3.2005,3.2005,3.1872,3.1938,321600.0
2009-08-10 12:00:00,4.79,4.81,4.77,4.77,409600.0,3.1938,3.2072,3.1805,3.1805,409600.0
2009-08-10 12:30:00,4.77,4.78,4.76,4.77,372000.0,3.1805,3.1872,3.1738,3.1805,372000.0
2009-08-10 13:00:00,4.77,4.77,4.73,4.73,550400.0,3.1805,3.1805,3.1538,3.1538,550400.0
2009-08-10 13:30:00,4.73,4.75,4.73,4.74,296800.0,3.1538,3.1672,3.1538,3.1605,296800.0
2009-08-10 14:00:00,4.74,4.74,4.7,4.71,484800.0,3.1605,3.1605,3.1338,3.1405,484800.0
2009-08-10 14:30:00,4.71,4.72,4.7,4.71,340000.0,3.1405,3.1472,3.1338,3.1405,340000.0
2009-08-10 15:00:00,4.71,4.73,4.71,4.72,602400.0,3.1405,3.1538,3.1405,3.1472,602400.0
2009-08-10 15:30:00,4.72,4.73,4.71,4.73,1246400.0,3.1472,3.1538,3.1405,3.1538,1246400.0
2009-08-11 09:30:00,4.7,4.71,4.66,4.67,424000.0,3.1338,3.1405,3.1072,3.1138,424000.0
2009-08-11 10:00:00,4.67,4.67,4.64,4.65,541600.0,3.1138,3.1138,3.0938,3.1005,541600.0
2009-08-11 10:30:00,4.65,4.68,4.65,4.68,709600.0,3.1005,3.1205,3.1005,3.1205,709600.0
2009-08-11 11:00:00,4.68,4.7,4.68,4.7,944800.0,3.1205,3.1338,3.1205,3.1338,944800.0
2009-08-11 11:30:00,4.7,4.71,4.68,4.69,388000.0,3.1338,3.1405,3.1205,3.1272,388000.0
2009-08-11 12:00:00,4.69,4.7,4.68,4.69,648000.0,3.1272,3.1338,3.1205,3.1272,648000.0
2009-08-11 12:30:00,4.69,4.69,4.66,4.66,312800.0,3.1272,3.1272,3.1072,3.1072,312800.0
2009-08-11 13:00:00,4.67,4.68,4.66,4.67,124000.0,3.1138,3.1205,3.1072,3.1138,124000.0
2009-08-11 13:30:00,4.67,4.68,4.67,4.68,112000.0,3.1138,3.1205,3.1138,3.1205,112000.0
2009-08-11 14:00:00,4.68,4.7,4.68,4.69,543200.0,3.1205,3.1338,3.1205,3.1272,543200.0
2009-08-11 14:30:00,4.69,4.7,4.68,4.7,298400.0,3.1272,3.1338,3.1205,3.1338,298400.0
2009-08-11 15:00:00,4.7,4.71,4.69,4.7,424800.0,3.1338,3.1405,3.1272,3.1338,424800.0
2009-08-11 15:30:00,4.7,4.7,4.67,4.68,1441600.0,3.1338,3.1338,3.1138,3.1205,1441600.0
2009-08-12 09:30:00,4.65,4.74,4.65,4.74,665600.0,3.1005,3.1605,3.1005,3.1605,665600.0
2009-08-12 10:00:00,4.74,4.78,4.74,4.76,788000.0,3.1605,3.1872,3.1605,3.1738,788000.0
2009-08-12 10:30:00,4.76,4.76,4.74,4.74,364000.0,3.1738,3.1738,3.1605,3.1605,364000.0
2009-08-12 11:00:00,4.74,4.74,4.72,4.72,430400.0,3.1605,3.1605,3.1472,3.1472,430400.0
2009-08-12 11:30:00,4.72,4.73,4.71,4.72,214400.0,3.1472,3.1538,3.1405,3.1472,214400.0
2009-08-12 12:00:00,4.72,4.73,4.71,4.71,423200.0,3.1472,3.1538,3.1405,3.1405,423200.0
2009-08-12 12:30:00,4.71,4.73,4.71,4.72,272800.0,3.1405,3.1538,3.1405,3.1472,272800.0
2009-08-12 13:00:00,4.72,4.73,4.71,4.73,200800.0,3.1472,3.1538,3.1405,3.1538,200800.0
2009-08-12 13:30:00,4.73,4.73,4.72,4.72,179200.0,3.1538,3.1538,3.1472,3.1472,179200.0
2009-08-12 14:00:00,4.72,4.74,4.7,4.7,532800.0,3.1472,3.1605,3.1338,3.1338,532800.0
2009-08-12 14:30:00,4.7,4.74,4.68,4.74,530400.0,3.1338,3.1605,3.1205,3.1605,530400.0
2009-08-12 15:00:00,4.74,4.76,4.73,4.74,590400.0,3.1605,3.1738,3.1538,3.1605,590400.0
2009-08-12 15:30:00,4.75,4.76,4.69,4.71,2057600.0,3.1672,3.1738,3.1272,3.1405,2057600.0
2009-08-13 09:30:00,4.74,4.77,4.62,4.63,1082400.0,3.1921,3.2123,3.1113,3.1181,1082400.0
2009-08-13 10:00:00,4.63,4.65,4.62,4.65,616800.0,3.1181,3.1315,3.1113,3.1315,616800.0
2009-08-13 10:30:00,4.65,4.68,4.65,4.66,768800.0,3.1315,3.1517,3.1315,3.1383,768800.0
2009-08-13 11:00:00,4.66,4.66,4.61,4.62,720800.0,3.1383,3.1383,3.1046,3.1113,720800.0
2009-08-13 11:30:00,4.62,4.63,4.62,4.63,261600.0,3.1113,3.1181,3.1113,3.1181,261600.0
2009-08-13 12:00:00,4.63,4.64,4.63,4.64,189600.0,3.1181,3.1248,3.1181,3.1248,189600.0
2009-08-13 12:30:00,4.64,4.64,4.63,4.63,165600.0,3.1248,3.1248,3.1181,3.1181,165600.0
2009-08-13 13:00:00,4.63,4.64,4.61,4.61,728000.0,3.1181,3.1248,3.1046,3.1046,728000.0
2009-08-13 13:30:00,4.61,4.62,4.6,4.61,257600.0,3.1046,3.1113,3.0978,3.1046,257600.0
2009-08-13 14:00:00,4.61,4.61,4.58,4.6,528000.0,3.1046,3.1046,3.0844,3.0978,528000.0
2009-08-13 14:30:00,4.6,4.62,4.6,4.61,608800.0,3.0978,3.1113,3.0978,3.1046,608800.0
2009-08-13 15:00:00,4.61,4.62,4.6,4.61,580000.0,3.1046,3.1113,3.0978,3.1046,580000.0
2009-08-13 15:30:00,4.61,4.63,4.6,4.62,2021600.0,3.1046,3.1181,3.0978,3.1113,2021600.0
2009-08-14 09:30:00,4.67,4.67,4.53,4.55,740800.0,3.145,3.145,3.0507,3.0642,740800.0
2009-08-14 10:00:00,4.55,4.55,4.51,4.53,726400.0,3.0642,3.0642,3.0372,3.0507,726400.0
2009-08-14 10:30:00,4.53,4.54,4.51,4.52,560000.0,3.0507,3.0574,3.0372,3.044,560000.0
2009-08-14 11:00:00,4.52,4.54,4.51,4.51,693600.0,3.044,3.0574,3.0372,3.0372,693600.0
2009-08-14 11:30:00,4.51,4.53,4.5,4.52,673600.0,3.0372,3.0507,3.0305,3.044,673600.0
2009-08-14 12:00:00,4.52,4.53,4.52,4.53,503200.0,3.044,3.0507,3.044,3.0507,503200.0
2009-08-14 12:30:00,4.53,4.55,4.53,4.55,592000.0,3.0507,3.0642,3.0507,3.0642,592000.0
2009-08-14 13:00:00,4.55,4.56,4.55,4.55,524000.0,3.0642,3.0709,3.0642,3.0642,524000.0
2009-08-14 13:30:00,4.56,4.56,4.55,4.55,395200.0,3.0709,3.0709,3.0642,3.0642,395200.0
2009-08-14 14:00:00,4.56,4.56,4.55,4.55,591200.0,3.0709,3.0709,3.0642,3.0642,591200.0
2009-08-14 14:30:00,4.55,4.57,4.55,4.56,596000.0,3.0642,3.0776,3.0642,3.0709,596000.0
2009-08-14 15:00:00,4.56,4.57,4.55,4.55,764800.0,3.0709,3.0776,3.0642,3.0642,764800.0
2009-08-14 15:30:00,4.55,4.61,4.55,4.6,3118400.0,3.0642,3.1046,3.0642,3.0978,3118400.0
2009-08-17 09:30:00,4.55,4.55,4.46,4.48,832000.0,3.0642,3.0642,3.0036,3.017,832000.0
2009-08-17 10:00:00,4.48,4.48,4.45,4.47,494400.0,3.017,3.017,2.9968,3.0103,494400.0
2009-08-17 10:30:00,4.47,4.47,4.45,4.46,374400.0,3.0103,3.0103,2.9968,3.0036,374400.0
2009-08-17 11:00:00,4.46,4.46,4.43,4.45,516000.0,3.0036,3.0036,2.9834,2.9968,516000.0
2009-08-17 11:30:00,4.45,4.45,4.43,4.45,505600.0,2.9968,2.9968,2.9834,2.9968,505600.0
2009-08-17 12:00:00,4.45,4.46,4.43,4.46,336000.0,2.9968,3.0036,2.9834,3.0036,336000.0
2009-08-17 12:30:00,4.46,4.46,4.45,4.45,189600.0,3.0036,3.0036,2.9968,2.9968,189600.0
2009-08-17 13:00:00,4.45,4.45,4.43,4.45,261600.0,2.9968,2.9968,2.9834,2.9968,261600.0
2009-08-17 13:30:00,4.45,4.48,4.44,4.48,453600.0,2.9968,3.017,2.9901,3.017,453600.0
2009-08-17 14:00:00,4.48,4.48,4.46,4.46,256800.0,3.017,3.017,3.0036,3.0036,256800.0
2009-08-17 14:30:00,4.47,4.47,4.45,4.46,291200.0,3.0103,3.0103,2.9968,3.0036,291200.0
2009-08-17 15:00:00,4.45,4.46,4.43,4.45,666400.0,2.9968,3.0036,2.9834,2.9968,666400.0
2009-08-17 15:30:00,4.45,4.46,4.42,4.44,3546400.0,2.9968,3.0036,2.9766,2.9901,3546400.0
2009-08-18 09:30:00,4.45,4.49,4.43,4.46,554400.0,2.9968,3.0238,2.9834,3.0036,554400.0
2009-08-18 10:00:00,4.46,4.49,4.46,4.46,476800.0,3.0036,3.0238,3.0036,3.0036,476800.0
2009-08-18 10:30:00,4.46,4.48,4.46,4.47,253600.0,3.0036,3.017,3.0036,3.0103,253600.0
2009-08-18 11:00:00,4.47,4.49,4.46,4.49,240800.0,3.0103,3.0238,3.0036,3.0238,240800.0
2009-08-18 11:30:00,4.49,4.5,4.49,4.5,215200.0,3.0238,3.0305,3.0238,3.0305,215200.0
2009-08-18 12:00:00,4.5,4.51,4.49,4.5,207200.0,3.0305,3.0372,3.0238,3.0305,207200.0
2009-08-18 12:30:00,4.5,4.51,4.49,4.5,397600.0,3.0305,3.0372,3.0238,3.0305,397600.0
2009-08-18 13:00:00,4.5,4.51,4.49,4.5,267200.0,3.0305,3.0372,3.0238,3.0305,267200.0
2009-08-18 13:30:00,4.5,4.5,4.48,4.5,195200.0,3.0305,3.0305,3.017,3.0305,195200.0
2009-08-18 14:00:00,4.5,4.5,4.49,4.5,312000.0,3.0305,3.0305,3.0238,3.0305,312000.0
2009-08-18 14:30:00,4.5,4.5,4.49,4.49,248800.0,3.0305,3.0305,3.0238,3.0238,248800.0
2009-08-18 15:00:00,4.49,4.5,4.49,4.49,373600.0,3.0238,3.0305,3.0238,3.0238,373600.0
2009-08-18 15:30:00,4.5,4.5,4.48,4.49,2492800.0,3.0305,3.0305,3.017,3.0238,2492800.0
2009-08-19 09:30:00,4.43,4.51,4.41,4.46,520800.0,2.9834,3.0372,2.9699,3.0036,520800.0
2009-08-19 10:00:00,4.46,4.49,4.45,4.46,568000.0,3.0036,3.0238,2.9968,3.0036,568000.0
2009-08-19 10:30:00,4.46,4.49,4.46,4.46,263200.0,3.0036,3.0238,3.0036,3.0036,263200.0
2009-08-19 11:00:00,4.46,4.47,4.45,4.45,399200.0,3.0036,3.0103,2.9968,2.9968,399200.0
2009-08-19 11:30:00,4.45,4.48,4.44,4.48,631200.0,2.9968,3.017,2.9901,3.017,631200.0
2009-08-19 12:00:00,4.48,4.51,4.48,4.51,466400.0,3.017,3.0372,3.017,3.0372,466400.0
2009-08-19 12:30:00,4.51,4.52,4.5,4.52,135200.0,3.0372,3.044,3.0305,3.044,135200.0
2009-08-19 13:00:00,4.52,4.54,4.52,4.53,158400.0,3.044,3.0574,3.044,3.0507,158400.0
2009-08-19 13:30:00,4.53,4.53,4.51,4.52,344800.0,3.0507,3.0507,3.0372,3.044,344800.0
2009-08-19 14:00:00,4.52,4.52,4.5,4.51,215200.0,3.044,3.044,3.0305,3.0372,215200.0
2009-08-19 14:30:00,4.51,4.51,4.49,4.51,249600.0,3.0372,3.0372,3.0238,3.0372,249600.0
2009-08-19 15:00:00,4.51,4.51,4.49,4.5,239200.0,3.0372,3.0372,3.0238,3.0305,239200.0
2009-08-19 15:30:00,4.5,4.51,4.5,4.51,996800.0,3.0305,3.0372,3.0305,3.0372,996800.0
2009-08-20 09:30:00,4.53,4.56,4.47,4.55,534400.0,3.0507,3.0709,3.0103,3.0642,534400.0
2009-08-20 10:00:00,4.55,4.57,4.55,4.55,621600.0,3.0642,3.0776,3.0642,3.0642,621600.0
2009-08-20 10:30:00,4.55,4.57,4.55,4.55,361600.0,3.0642,3.0776,3.0642,3.0642,361600.0
2009-08-20 11:00:00,4.55,4.55,4.53,4.53,235200.0,3.0642,3.0642,3.0507,3.0507,235200.0
2009-08-20 11:30:00,4.53,4.54,4.51,4.52,197600.0,3.0507,3.0574,3.0372,3.044,197600.0
2009-08-20 12:00:00,4.52,4.53,4.52,4.52,168800.0,3.044,3.0507,3.044,3.044,168800.0
2009-08-20 12:30:00,4.52,4.53,4.52,4.53,116800.0,3.044,3.0507,3.044,3.0507,116800.0
2009-08-20 13:00:00,4.53,4.53,4.53,4.53,101600.0,3.0507,3.0507,3.0507,3.0507,101600.0
2009-08-20 13:30:00,4.53,4.54,4.52,4.52,329600.0,3.0507,3.0574,3.044,3.044,329600.0
2009-08-20 14:00:00,4.53,4.53,4.52,4.52,316000.0,3.0507,3.0507,3.044,3.044,316000.0
2009-08-20 14:30:00,4.52,4.52,4.51,4.52,346400.0,3.044,3.044,3.0372,3.044,346400.0
2009-08-20 15:00:00,4.52,4.54,4.52,4.54,428800.0,3.044,3.0574,3.044,3.0574,428800.0
2009-08-20 15:30:00,4.54,4.56,4.54,4.54,1076800.0,3.0574,3.0709,3.0574,3.0574,1076800.0
2009-08-21 09:30:00,4.61,4.61,4.55,4.56,2302400.0,3.1046,3.1046,3.0642,3.0709,2302400.0
2009-08-21 10:00:00,4.56,4.69,4.56,4.67,1191200.0,3.0709,3.1585,3.0709,3.145,1191200.0
2009-08-21 10:30:00,4.67,4.68,4.65,4.66,564000.0,3.145,3.1517,3.1315,3.1383,564000.0
2009-08-21 11:00:00,4.66,4.66,4.64,4.66,236000.0,3.1383,3.1383,3.1248,3.1383,236000.0
2009-08-21 11:30:00,4.65,4.66,4.65,4.65,288800.0,3.1315,3.1383,3.1315,3.1315,288800.0
2009-08-21 12:00:00,4.66,4.66,4.65,4.66,448000.0,3.1383,3.1383,3.1315,3.1383,448000.0
2009-08-21 12:30:00,4.66,4.68,4.66,4.66,314400.0,3.1383,3.1517,3.1383,3.1383,314400.0
2009-08-21 13:00:00,4.66,4.66,4.65,4.65,305600.0,3.1383,3.1383,3.1315,3.1315,305600.0
2009-08-21 13:30:00,4.66,4.66,4.63,4.63,490400.0,3.1383,3.1383,3.1181,3.1181,490400.0
2009-08-21 14:00:00,4.63,4.65,4.63,4.64,472800.0,3.1181,3.1315,3.1181,3.1248,472800.0
2009-08-21 14:30:00,4.64,4.65,4.62,4.63,845600.0,3.1248,3.1315,3.1113,3.1181,845600.0
2009-08-21 15:00:00,4.63,4.66,4.63,4.65,748000.0,3.1181,3.1383,3.1181,3.1315,748000.0
2009-08-21 15:30:00,4.65,4.66,4.63,4.65,1428000.0,3.1315,3.1383,3.1181,3.1315,1428000.0
2009-08-24 09:30:00,4.64,4.66,4.6,4.63,503200.0,3.1248,3.1383,3.0978,3.1181,503200.0
2009-08-24 10:00:00,4.63,4.65,4.61,4.64,418400.0,3.1181,3.1315,3.1046,3.1248,418400.0
2009-08-24 10:30:00,4.64,4.67,4.64,4.67,364800.0,3.1248,3.145,3.1248,3.145,364800.0
2009-08-24 11:00:00,4.67,4.67,4.64,4.65,284800.0,3.145,3.145,3.1248,3.1315,284800.0
2009-08-24 11:30:00,4.65,4.65,4.62,4.62,418400.0,3.1315,3.1315,3.1113,3.1113,418400.0
2009-08-24 12:00:00,4.62,4.62,4.6,4.6,256800.0,3.1113,3.1113,3.0978,3.0978,256800.0
2009-08-24 12:30:00,4.6,4.6,4.59,4.6,270400.0,3.0978,3.0978,3.0911,3.0978,270400.0
2009-08-24 13:00:00,4.6,4.6,4.57,4.58,851200.0,3.0978,3.0978,3.0776,3.0844,851200.0
2009-08-24 13:30:00,4.58,4.6,4.57,4.59,363200.0,3.0844,3.0978,3.0776,3.0911,363200.0
2009-08-24 14:00:00,4.59,4.59,4.58,4.58,267200.0,3.0911,3.0911,3.0844,3.0844,267200.0
2009-08-24 14:30:00,4.58,4.58,4.58,4.58,209600.0,3.0844,3.0844,3.0844,3.0844,209600.0
2009-08-24 15:00:00,4.58,4.58,4.55,4.56,672800.0,3.0844,3.0844,3.0642,3.0709,672800.0
2009-08-24 15:30:00,4.56,4.58,4.55,4.55,1464000.0,3.0709,3.0844,3.0642,3.0642,1464000.0
2009-08-25 09:30:00,4.62,4.66,4.58,4.61,1279200.0,3.1113,3.1383,3.0844,3.1046,1279200.0
2009-08-25 10:00:00,4.61,4.66,4.6,4.61,892000.0,3.1046,3.1383,3.0978,3.1046,892000.0
2009-08-25 10:30:00,4.61,4.63,4.61,4.62,450400.0,3.1046,3.1181,3.1046,3.1113,450400.0
2009-08-25 11:00:00,4.63,4.64,4.59,4.61,806400.0,3.1181,3.1248,3.0911,3.1046,806400.0
2009-08-25 11:30:00,4.61,4.62,4.6,4.6,1012800.0,3.1046,3.1113,3.0978,3.0978,1012800.0
2009-08-25 12:00:00,4.6,4.63,4.59,4.63,481600.0,3.0978,3.1181,3.0911,3.1181,481600.0
2009-08-25 12:30:00,4.63,4.63,4.59,4.59,472000.0,3.1181,3.1181,3.0911,3.0911,472000.0
2009-08-25 13:00:00,4.59,4.6,4.57,4.57,814400.0,3.0911,3.0978,3.0776,3.0776,814400.0
2009-08-25 13:30:00,4.57,4.59,4.57,4.58,771200.0,3.0776,3.0911,3.0776,3.0844,771200.0
2009-08-25 14:00:00,4.58,4.58,4.57,4.58,583200.0,3.0844,3.0844,3.0776,3.0844,583200.0
2009-08-25 14:30:00,4.58,4.59,4.57,4.58,676800.0,3.0844,3.0911,3.0776,3.0844,676800.0
2009-08-25 15:00:00,4.58,4.59,4.57,4.57,868000.0,3.0844,3.0911,3.0776,3.0776,868000.0
2009-08-25 15:30:00,4.57,4.58,4.56,4.57,2594400.0,3.0776,3.0844,3.0709,3.0776,2594400.0
2009-08-26 09:30:00,4.55,4.56,4.52,4.55,754400.0,3.0642,3.0709,3.044,3.0642,754400.0
2009-08-26 10:00:00,4.56,4.64,4.55,4.61,663200.0,3.0709,3.1248,3.0642,3.1046,663200.0
2009-08-26 10:30:00,4.62,4.63,4.59,4.61,439200.0,3.1113,3.1181,3.0911,3.1046,439200.0
2009-08-26 11:00:00,4.61,4.61,4.56,4.57,511200.0,3.1046,3.1046,3.0709,3.0776,511200.0
2009-08-26 11:30:00,4.57,4.57,4.55,4.56,414400.0,3.0776,3.0776,3.0642,3.0709,414400.0
2009-08-26 12:00:00,4.56,4.59,4.56,4.58,358400.0,3.0709,3.0911,3.0709,3.0844,358400.0
2009-08-26 12:30:00,4.58,4.59,4.57,4.58,241600.0,3.0844,3.0911,3.0776,3.0844,241600.0
2009-08-26 13:00:00,4.58,4.58,4.57,4.58,244000.0,3.0844,3.0844,3.0776,3.0844,244000.0
2009-08-26 13:30:00,4.58,4.6,4.58,4.6,338400.0,3.0844,3.0978,3.0844,3.0978,338400.0
2009-08-26 14:00:00,4.6,4.6,4.59,4.6,467200.0,3.0978,3.0978,3.0911,3.0978,467200.0
2009-08-26 14:30:00,4.6,4.6,4.57,4.57,699200.0,3.0978,3.0978,3.0776,3.0776,699200.0
2009-08-26 15:00:00,4.57,4.58,4.56,4.56,715200.0,3.0776,3.0844,3.0709,3.0709,715200.0
2009-08-26 15:30:00,4.56,4.58,4.56,4.57,1931200.0,3.0709,3.0844,3.0709,3.0776,1931200.0
2009-08-27 09:30:00,4.57,4.61,4.52,4.53,889600.0,3.0776,3.1046,3.044,3.0507,889600.0
2009-08-27 10:00:00,4.53,4.53,4.5,4.53,439200.0,3.0507,3.0507,3.0305,3.0507,439200.0
2009-08-27 10:30:00,4.53,4.54,4.53,4.53,259200.0,3.0507,3.0574,3.0507,3.0507,259200.0
2009-08-27 11:00:00,4.53,4.56,4.53,4.56,152800.0,3.0507,3.0709,3.0507,3.0709,152800.0
2009-08-27 11:30:00,4.56,4.57,4.54,4.57,137600.0,3.0709,3.0776,3.0574,3.0776,137600.0
2009-08-27 12:00:00,4.57,4.58,4.56,4.58,228800.0,3.0776,3.0844,3.0709,3.0844,228800.0
2009-08-27 12:30:00,4.58,4.59,4.57,4.57,295200.0,3.0844,3.0911,3.0776,3.0776,295200.0
2009-08-27 13:00:00,4.57,4.58,4.55,4.56,470400.0,3.0776,3.0844,3.0642,3.0709,470400.0
2009-08-27 13:30:00,4.56,4.6,4.56,4.59,204800.0,3.0709,3.0978,3.0709,3.0911,204800.0
2009-08-27 14:00:00,4.59,4.62,4.59,4.61,648000.0,3.0911,3.1113,3.0911,3.1046,648000.0
2009-08-27 14:30:00,4.61,4.63,4.61,4.62,346400.0,3.1046,3.1181,3.1046,3.1113,346400.0
2009-08-27 15:00:00,4.62,4.63,4.6,4.61,1317600.0,3.1113,3.1181,3.0978,3.1046,1317600.0
2009-08-27 15:30:00,4.61,4.61,4.59,4.6,1938400.0,3.1046,3.1046,3.0911,3.0978,1938400.0
2009-08-28 09:30:00,4.67,4.67,4.55,4.55,682400.0,3.145,3.145,3.0642,3.0642,682400.0
2009-08-28 10:00:00,4.55,4.61,4.55,4.59,714400.0,3.0642,3.1046,3.0642,3.0911,714400.0
2009-08-28 10:30:00,4.59,4.6,4.57,4.59,415200.0,3.0911,3.0978,3.0776,3.0911,415200.0
2009-08-28 11:00:00,4.58,4.6,4.58,4.59,295200.0,3.0844,3.0978,3.0844,3.0911,295200.0
2009-08-28 11:30:00,4.59,4.6,4.58,4.59,618400.0,3.0911,3.0978,3.0844,3.0911,618400.0
2009-08-28 12:00:00,4.59,4.59,4.54,4.54,563200.0,3.0911,3.0911,3.0574,3.0574,563200.0
2009-08-28 12:30:00,4.54,4.54,4.52,4.52,388800.0,3.0574,3.0574,3.044,3.044,388800.0
2009-08-28 13:00:00,4.52,4.55,4.52,4.54,156000.0,3.044,3.0642,3.044,3.0574,156000.0
2009-08-28 13:30:00,4.54,4.55,4.53,4.53,261600.0,3.0574,3.0642,3.0507,3.0507,261600.0
2009-08-28 14:00:00,4.53,4.56,4.53,4.56,348800.0,3.0507,3.0709,3.0507,3.0709,348800.0
2009-08-28 14:30:00,4.56,4.58,4.56,4.58,383200.0,3.0709,3.0844,3.0709,3.0844,383200.0
2009-08-28 15:00:00,4.58,4.59,4.58,4.58,554400.0,3.0844,3.0911,3.0844,3.0844,554400.0
2009-08-28 15:30:00,4.58,4.59,4.56,4.58,868000.0,3.0844,3.0911,3.0709,3.0844,868000.0
2009-08-31 09:30:00,4.55,4.56,4.48,4.49,1073600.0,3.0642,3.0709,3.017,3.0238,1073600.0
2009-08-31 10:00:00,4.49,4.49,4.46,4.48,465600.0,3.0238,3.0238,3.0036,3.017,465600.0
2009-08-31 10:30:00,4.48,4.5,4.46,4.5,911200.0,3.017,3.0305,3.0036,3.0305,911200.0
2009-08-31 11:00:00,4.5,4.5,4.48,4.49,252800.0,3.0305,3.0305,3.017,3.0238,252800.0
2009-08-31 11:30:00,4.49,4.5,4.49,4.49,194400.0,3.0238,3.0305,3.0238,3.0238,194400.0
2009-08-31 12:00:00,4.49,4.5,4.49,4.49,154400.0,3.0238,3.0305,3.0238,3.0238,154400.0
2009-08-31 12:30:00,4.49,4.49,4.47,4.48,147200.0,3.0238,3.0238,3.0103,3.017,147200.0
2009-08-31 13:00:00,4.48,4.48,4.47,4.47,138400.0,3.017,3.017,3.0103,3.0103,138400.0
2009-08-31 13:30:00,4.47,4.48,4.47,4.48,216800.0,3.0103,3.017,3.0103,3.017,216800.0
2009-08-31 14:00:00,4.48,4.5,4.48,4.49,348800.0,3.017,3.0305,3.017,3.0238,348800.0
2009-08-31 14:30:00,4.49,4.51,4.49,4.51,268000.0,3.0238,3.0372,3.0238,3.0372,268000.0
2009-08-31 15:00:00,4.51,4.52,4.5,4.51,729600.0,3.0372,3.044,3.0305,3.0372,729600.0
2009-08-31 15:30:00,4.52,4.54,4.52,4.52,1856000.0,3.044,3.0574,3.044,3.044,1856000.0
2009-09-01 09:30:00,4.48,4.68,4.47,4.67,1849600.0,3.017,3.1517,3.0103,3.145,1849600.0
2009-09-01 10:00:00,4.67,4.68,4.6,4.62,1784800.0,3.145,3.1517,3.0978,3.1113,1784800.0
2009-09-01 10:30:00,4.62,4.63,4.56,4.56,644000.0,3.1113,3.1181,3.0709,3.0709,644000.0
2009-09-01 11:00:00,4.56,4.57,4.46,4.46,1039200.0,3.0709,3.0776,3.0036,3.0036,1039200.0
2009-09-01 11:30:00,4.46,4.48,4.43,4.43,1384000.0,3.0036,3.017,2.9834,2.9834,1384000.0
2009-09-01 12:00:00,4.42,4.43,4.39,4.4,1173600.0,2.9766,2.9834,2.9564,2.9632,1173600.0
2009-09-01 12:30:00,4.4,4.43,4.4,4.42,806400.0,2.9632,2.9834,2.9632,2.9766,806400.0
2009-09-01 13:00:00,4.42,4.43,4.4,4.41,486400.0,2.9766,2.9834,2.9632,2.9699,486400.0
2009-09-01 13:30:00,4.41,4.43,4.4,4.41,1100800.0,2.9699,2.9834,2.9632,2.9699,1100800.0
2009-09-01 14:00:00,4.41,4.41,4.4,4.41,673600.0,2.9699,2.9699,2.9632,2.9699,673600.0
2009-09-01 14:30:00,4.41,4.41,4.39,4.39,827200.0,2.9699,2.9699,2.9564,2.9564,827200.0
2009-09-01 15:00:00,4.4,4.4,4.38,4.38,1620800.0,2.9632,2.9632,2.9497,2.9497,1620800.0
2009-09-01 15:30:00,4.38,4.39,4.36,4.36,3272000.0,2.9497,2.9564,2.9362,2.9362,3272000.0
2009-09-02 09:30:00,4.35,4.39,4.31,4.34,1388000.0,2.9295,2.9564,2.9025,2.9228,1388000.0
2009-09-02 10:00:00,4.34,4.37,4.32,4.32,1161600.0,2.9228,2.943,2.9093,2.9093,1161600.0
2009-09-02 10:30:00,4.33,4.36,4.3,4.36,632000.0,2.916,2.9362,2.8958,2.9362,632000.0
2009-09-02 11:00:00,4.36,4.36,4.34,4.35,554400.0,2.9362,2.9362,2.9228,2.9295,554400.0
2009-09-02 11:30:00,4.35,4.36,4.34,4.34,516800.0,2.9295,2.9362,2.9228,2.9228,516800.0
2009-09-02 12:00:00,4.34,4.35,4.34,4.35,460800.0,2.9228,2.9295,2.9228,2.9295,460800.0
2009-09-02 12:30:00,4.35,4.35,4.34,4.35,456000.0,2.9295,2.9295,2.9228,2.9295,456000.0
2009-09-02 13:00:00,4.35,4.35,4.33,4.34,307200.0,2.9295,2.9295,2.916,2.9228,307200.0
2009-09-02 13:30:00,4.34,4.35,4.33,4.34,295200.0,2.9228,2.9295,2.916,2.9228,295200.0
2009-09-02 14:00:00,4.34,4.35,4.33,4.35,417600.0,2.9228,2.9295,2.916,2.9295,417600.0
2009-09-02 14:30:00,4.35,4.35,4.34,4.34,620800.0,2.9295,2.9295,2.9228,2.9228,620800.0
2009-09-02 15:00:00,4.34,4.35,4.33,4.34,666400.0,2.9228,2.9295,2.916,2.9228,666400.0
2009-09-02 15:30:00,4.34,4.34,4.31,4.33,2878400.0,2.9228,2.9228,2.9025,2.916,2878400.0
2009-09-03 09:30:00,4.39,4.42,4.38,4.39,2080000.0,2.9564,2.9766,2.9497,2.9564,2080000.0
2009-09-03 10:00:00,4.39,4.4,4.38,4.4,1708800.0,2.9564,2.9632,2.9497,2.9632,1708800.0
2009-09-03 10:30:00,4.4,4.45,4.4,4.44,1648000.0,2.9632,2.9968,2.9632,2.9901,1648000.0
2009-09-03 11:00:00,4.44,4.48,4.44,4.47,1085600.0,2.9901,3.017,2.9901,3.0103,1085600.0
2009-09-03 11:30:00,4.47,4.52,4.47,4.51,1248000.0,3.0103,3.044,3.0103,3.0372,1248000.0
2009-09-03 12:00:00,4.51,4.52,4.5,4.5,734400.0,3.0372,3.044,3.0305,3.0305,734400.0
2009-09-03 12:30:00,4.5,4.51,4.5,4.51,500800.0,3.0305,3.0372,3.0305,3.0372,500800.0
2009-09-03 13:00:00,4.51,4.53,4.5,4.52,827200.0,3.0372,3.0507,3.0305,3.044,827200.0
2009-09-03 13:30:00,4.53,4.53,4.52,4.52,960800.0,3.0507,3.0507,3.044,3.044,960800.0
2009-09-03 14:00:00,4.52,4.54,4.52,4.52,1016000.0,3.044,3.0574,3.044,3.044,1016000.0
2009-09-03 14:30:00,4.52,4.53,4.51,4.53,842400.0,3.044,3.0507,3.0372,3.0507,842400.0
2009-09-03 15:00:00,4.53,4.54,4.53,4.54,901600.0,3.0507,3.0574,3.0507,3.0574,901600.0
2009-09-03 15:30:00,4.54,4.56,4.53,4.55,2760000.0,3.0574,3.0709,3.0507,3.0642,2760000.0
2009-09-04 09:30:00,4.59,4.61,4.56,4.57,1464800.0,3.0911,3.1046,3.0709,3.0776,1464800.0
2009-09-04 10:00:00,4.57,4.62,4.57,4.6,752000.0,3.0776,3.1113,3.0776,3.0978,752000.0
2009-09-04 10:30:00,4.6,4.61,4.58,4.59,997600.0,3.0978,3.1046,3.0844,3.0911,997600.0
2009-09-04 11:00:00,4.6,4.6,4.58,4.6,496800.0,3.0978,3.0978,3.0844,3.0978,496800.0
2009-09-04 11:30:00,4.6,4.61,4.59,4.61,500000.0,3.0978,3.1046,3.0911,3.1046,500000.0
2009-09-04 12:00:00,4.61,4.66,4.61,4.64,793600.0,3.1046,3.1383,3.1046,3.1248,793600.0
2009-09-04 12:30:00,4.64,4.65,4.63,4.65,433600.0,3.1248,3.1315,3.1181,3.1315,433600.0
2009-09-04 13:00:00,4.65,4.67,4.64,4.67,727200.0,3.1315,3.145,3.1248,3.145,727200.0
2009-09-04 13:30:00,4.67,4.67,4.64,4.64,520800.0,3.145,3.145,3.1248,3.1248,520800.0
2009-09-04 14:00:00,4.64,4.65,4.62,4.62,596800.0,3.1248,3.1315,3.1113,3.1113,596800.0
2009-09-04 14:30:00,4.62,4.66,4.62,4.64,954400.0,3.1113,3.1383,3.1113,3.1248,954400.0
2009-09-04 15:00:00,4.64,4.65,4.62,4.63,519200.0,3.1248,3.1315,3.1113,3.1181,519200.0
2009-09-04 15:30:00,4.63,4.65,4.62,4.64,2245600.0,3.1181,3.1315,3.1113,3.1248,2245600.0
2009-09-08 09:30:00,4.67,4.68,4.64,4.64,1506400.0,3.145,3.1517,3.1248,3.1248,1506400.0
2009-09-08 10:00:00,4.63,4.64,4.61,4.64,1147200.0,3.1181,3.1248,3.1046,3.1248,1147200.0
2009-09-08 10:30:00,4.64,4.66,4.64,4.66,648000.0,3.1248,3.1383,3.1248,3.1383,648000.0
2009-09-08 11:00:00,4.66,4.66,4.63,4.65,236000.0,3.1383,3.1383,3.1181,3.1315,236000.0
2009-09-08 11:30:00,4.65,4.65,4.62,4.63,253600.0,3.1315,3.1315,3.1113,3.1181,253600.0
2009-09-08 12:00:00,4.63,4.65,4.62,4.65,255200.0,3.1181,3.1315,3.1113,3.1315,255200.0
2009-09-08 12:30:00,4.65,4.66,4.65,4.66,158400.0,3.1315,3.1383,3.1315,3.1383,158400.0
2009-09-08 13:00:00,4.66,4.66,4.65,4.66,207200.0,3.1383,3.1383,3.1315,3.1383,207200.0
2009-09-08 13:30:00,4.66,4.66,4.64,4.65,272800.0,3.1383,3.1383,3.1248,3.1315,272800.0
2009-09-08 14:00:00,4.66,4.66,4.64,4.65,429600.0,3.1383,3.1383,3.1248,3.1315,429600.0
2009-09-08 14:30:00,4.65,4.66,4.65,4.66,631200.0,3.1315,3.1383,3.1315,3.1383,631200.0
2009-09-08 15:00:00,4.66,4.66,4.65,4.66,655200.0,3.1383,3.1383,3.1315,3.1383,655200.0
2009-09-08 15:30:00,4.66,4.66,4.64,4.65,2794400.0,3.1383,3.1383,3.1248,3.1315,2794400.0
2009-09-09 09:30:00,4.63,4.63,4.57,4.62,1049600.0,3.1181,3.1181,3.0776,3.1113,1049600.0
2009-09-09 10:00:00,4.62,4.64,4.62,4.63,951200.0,3.1113,3.1248,3.1113,3.1181,951200.0
2009-09-09 10:30:00,4.62,4.63,4.6,4.62,1330400.0,3.1113,3.1181,3.0978,3.1113,1330400.0
2009-09-09 11:00:00,4.62,4.65,4.61,4.64,472000.0,3.1113,3.1315,3.1046,3.1248,472000.0
2009-09-09 11:30:00,4.64,4.67,4.64,4.65,877600.0,3.1248,3.145,3.1248,3.1315,877600.0
2009-09-09 12:00:00,4.65,4.67,4.65,4.66,615200.0,3.1315,3.145,3.1315,3.1383,615200.0
2009-09-09 12:30:00,4.66,4.68,4.65,4.68,712000.0,3.1383,3.1517,3.1315,3.1517,712000.0
2009-09-09 13:00:00,4.68,4.7,4.67,4.68,524800.0,3.1517,3.1652,3.145,3.1517,524800.0
2009-09-09 13:30:00,4.68,4.69,4.67,4.68,353600.0,3.1517,3.1585,3.145,3.1517,353600.0
2009-09-09 14:00:00,4.68,4.68,4.65,4.66,1060000.0,3.1517,3.1517,3.1315,3.1383,1060000.0
2009-09-09 14:30:00,4.66,4.66,4.64,4.64,1396800.0,3.1383,3.1383,3.1248,3.1248,1396800.0
2009-09-09 15:00:00,4.64,4.64,4.63,4.63,1296800.0,3.1248,3.1248,3.1181,3.1181,1296800.0
2009-09-09 15:30:00,4.63,4.67,4.62,4.66,3089600.0,3.1181,3.145,3.1113,3.1383,3089600.0
2009-09-10 09:30:00,4.65,4.68,4.61,4.64,486400.0,3.1315,3.1517,3.1046,3.1248,486400.0
2009-09-10 10:00:00,4.64,4.66,4.62,4.63,1030400.0,3.1248,3.1383,3.1113,3.1181,1030400.0
2009-09-10 10:30:00,4.63,4.66,4.63,4.65,1491200.0,3.1181,3.1383,3.1181,3.1315,1491200.0
2009-09-10 11:00:00,4.65,4.65,4.64,4.64,656000.0,3.1315,3.1315,3.1248,3.1248,656000.0
2009-09-10 11:30:00,4.64,4.65,4.64,4.65,527200.0,3.1248,3.1315,3.1248,3.1315,527200.0
2009-09-10 12:00:00,4.65,4.65,4.64,4.64,409600.0,3.1315,3.1315,3.1248,3.1248,409600.0
2009-09-10 12:30:00,4.64,4.65,4.63,4.64,350400.0,3.1248,3.1315,3.1181,3.1248,350400.0
2009-09-10 13:00:00,4.64,4.65,4.63,4.64,733600.0,3.1248,3.1315,3.1181,3.1248,733600.0
2009-09-10 13:30:00,4.63,4.65,4.63,4.65,1183200.0,3.1181,3.1315,3.1181,3.1315,1183200.0
2009-09-10 14:00:00,4.65,4.65,4.63,4.64,695200.0,3.1315,3.1315,3.1181,3.1248,695200.0
2009-09-10 14:30:00,4.64,4.64,4.63,4.64,788000.0,3.1248,3.1248,3.1181,3.1248,788000.0
2009-09-10 15:00:00,4.64,4.64,4.62,4.64,1054400.0,3.1248,3.1248,3.1113,3.1248,1054400.0
2009-09-10 15:30:00,4.64,4.66,4.64,4.66,1828000.0,3.1248,3.1383,3.1248,3.1383,1828000.0
2009-09-11 09:30:00,4.67,4.68,4.59,4.68,479200.0,3.145,3.1517,3.0911,3.1517,479200.0
2009-09-11 10:00:00,4.68,4.7,4.66,4.69,760800.0,3.1517,3.1652,3.1383,3.1585,760800.0
2009-09-11 10:30:00,4.69,4.72,4.69,4.72,1159200.0,3.1585,3.1787,3.1585,3.1787,1159200.0
2009-09-11 11:00:00,4.71,4.73,4.7,4.72,833600.0,3.1719,3.1854,3.1652,3.1787,833600.0
2009-09-11 11:30:00,4.72,4.72,4.7,4.71,780800.0,3.1787,3.1787,3.1652,3.1719,780800.0
2009-09-11 12:00:00,4.71,4.72,4.7,4.7,825600.0,3.1719,3.1787,3.1652,3.1652,825600.0
2009-09-11 12:30:00,4.7,4.71,4.69,4.7,744800.0,3.1652,3.1719,3.1585,3.1652,744800.0
2009-09-11 13:00:00,4.7,4.72,4.69,4.72,695200.0,3.1652,3.1787,3.1585,3.1787,695200.0
2009-09-11 13:30:00,4.72,4.72,4.7,4.7,934400.0,3.1787,3.1787,3.1652,3.1652,934400.0
2009-09-11 14:00:00,4.7,4.73,4.7,4.73,1003200.0,3.1652,3.1854,3.1652,3.1854,1003200.0
2009-09-11 14:30:00,4.73,4.73,4.72,4.72,642400.0,3.1854,3.1854,3.1787,3.1787,642400.0
2009-09-11 15:00:00,4.72,4.74,4.72,4.74,889600.0,3.1787,3.1921,3.1787,3.1921,889600.0
2009-09-11 15:30:00,4.73,4.74,4.72,4.73,2274400.0,3.1854,3.1921,3.1787,3.1854,2274400.0
2009-09-14 09:30:00,4.69,4.73,4.68,4.73,483200.0,3.1585,3.1854,3.1517,3.1854,483200.0
2009-09-14 10:00:00,4.73,4.74,4.72,4.73,497600.0,3.1854,3.1921,3.1787,3.1854,497600.0
2009-09-14 10:30:00,4.73,4.78,4.73,4.76,1036000.0,3.1854,3.2191,3.1854,3.2056,1036000.0
2009-09-14 11:00:00,4.76,4.8,4.75,4.79,607200.0,3.2056,3.2325,3.1989,3.2258,607200.0
2009-09-14 11:30:00,4.79,4.79,4.76,4.76,336800.0,3.2258,3.2258,3.2056,3.2056,336800.0
2009-09-14 12:00:00,4.76,4.78,4.76,4.77,214400.0,3.2056,3.2191,3.2056,3.2123,214400.0
2009-09-14 12:30:00,4.77,4.79,4.76,4.79,292800.0,3.2123,3.2258,3.2056,3.2258,292800.0
2009-09-14 13:00:00,4.79,4.79,4.76,4.77,240000.0,3.2258,3.2258,3.2056,3.2123,240000.0
2009-09-14 13:30:00,4.77,4.78,4.77,4.77,510400.0,3.2123,3.2191,3.2123,3.2123,510400.0
2009-09-14 14:00:00,4.77,4.79,4.77,4.78,375200.0,3.2123,3.2258,3.2123,3.2191,375200.0
2009-09-14 14:30:00,4.79,4.79,4.77,4.78,611200.0,3.2258,3.2258,3.2123,3.2191,611200.0
2009-09-14 15:00:00,4.78,4.78,4.77,4.77,536000.0,3.2191,3.2191,3.2123,3.2123,536000.0
2009-09-14 15:30:00,4.77,4.79,4.77,4.79,1568000.0,3.2123,3.2258,3.2123,3.2258,1568000.0
2009-09-15 09:30:00,4.79,4.83,4.78,4.82,1287200.0,3.2258,3.2527,3.2191,3.246,1287200.0
2009-09-15 10:00:00,4.82,4.83,4.79,4.81,860800.0,3.246,3.2527,3.2258,3.2393,860800.0
2009-09-15 10:30:00,4.81,4.81,4.79,4.8,627200.0,3.2393,3.2393,3.2258,3.2325,627200.0
2009-09-15 11:00:00,4.8,4.8,4.78,4.79,260800.0,3.2325,3.2325,3.2191,3.2258,260800.0
2009-09-15 11:30:00,4.79,4.81,4.78,4.81,304000.0,3.2258,3.2393,3.2191,3.2393,304000.0
2009-09-15 12:00:00,4.8,4.8,4.79,4.79,341600.0,3.2325,3.2325,3.2258,3.2258,341600.0
2009-09-15 12:30:00,4.79,4.81,4.78,4.8,675200.0,3.2258,3.2393,3.2191,3.2325,675200.0
2009-09-15 13:00:00,4.8,4.82,4.79,4.82,902400.0,3.2325,3.246,3.2258,3.246,902400.0
2009-09-15 13:30:00,4.82,4.84,4.81,4.83,684000.0,3.246,3.2595,3.2393,3.2527,684000.0
2009-09-15 14:00:00,4.83,4.83,4.82,4.82,818400.0,3.2527,3.2527,3.246,3.246,818400.0
2009-09-15 14:30:00,4.82,4.82,4.8,4.81,698400.0,3.246,3.246,3.2325,3.2393,698400.0
2009-09-15 15:00:00,4.81,4.84,4.8,4.83,1095200.0,3.2393,3.2595,3.2325,3.2527,1095200.0
2009-09-15 15:30:00,4.83,4.84,4.82,4.83,2034400.0,3.2527,3.2595,3.246,3.2527,2034400.0
2009-09-16 09:30:00,4.81,4.83,4.79,4.8,533600.0,3.2393,3.2527,3.2258,3.2325,533600.0
2009-09-16 10:00:00,4.81,4.83,4.79,4.81,244000.0,3.2393,3.2527,3.2258,3.2393,244000.0
2009-09-16 10:30:00,4.82,4.83,4.8,4.83,346400.0,3.246,3.2527,3.2325,3.2527,346400.0
2009-09-16 11:00:00,4.83,4.83,4.82,4.83,604800.0,3.2527,3.2527,3.246,3.2527,604800.0
2009-09-16 11:30:00,4.83,4.86,4.83,4.86,672000.0,3.2527,3.2729,3.2527,3.2729,672000.0
2009-09-16 12:00:00,4.86,4.89,4.86,4.89,786400.0,3.2729,3.2931,3.2729,3.2931,786400.0
2009-09-16 12:30:00,4.89,4.89,4.86,4.86,342400.0,3.2931,3.2931,3.2729,3.2729,342400.0
2009-09-16 13:00:00,4.86,4.89,4.86,4.89,285600.0,3.2729,3.2931,3.2729,3.2931,285600.0
2009-09-16 13:30:00,4.89,4.89,4.87,4.88,266400.0,3.2931,3.2931,3.2797,3.2864,266400.0
2009-09-16 14:00:00,4.88,4.9,4.88,4.9,792800.0,3.2864,3.2999,3.2864,3.2999,792800.0
2009-09-16 14:30:00,4.9,4.91,4.88,4.88,735200.0,3.2999,3.3066,3.2864,3.2864,735200.0
2009-09-16 15:00:00,4.88,4.89,4.88,4.89,632800.0,3.2864,3.2931,3.2864,3.2931,632800.0
2009-09-16 15:30:00,4.89,4.91,4.88,4.91,1892000.0,3.2931,3.3066,3.2864,3.3066,1892000.0
2009-09-17 09:30:00,4.93,4.94,4.9,4.93,744800.0,3.3201,3.3268,3.2999,3.3201,744800.0
2009-09-17 10:00:00,4.94,4.95,4.88,4.88,970400.0,3.3268,3.3336,3.2864,3.2864,970400.0
2009-09-17 10:30:00,4.89,4.89,4.86,4.87,1369600.0,3.2931,3.2931,3.2729,3.2797,1369600.0
2009-09-17 11:00:00,4.87,4.93,4.86,4.92,778400.0,3.2797,3.3201,3.2729,3.3134,778400.0
2009-09-17 11:30:00,4.92,4.93,4.89,4.9,370400.0,3.3134,3.3201,3.2931,3.2999,370400.0
2009-09-17 12:00:00,4.9,4.91,4.87,4.89,535200.0,3.2999,3.3066,3.2797,3.2931,535200.0
2009-09-17 12:30:00,4.89,4.89,4.86,4.88,440800.0,3.2931,3.2931,3.2729,3.2864,440800.0
2009-09-17 13:00:00,4.88,4.9,4.87,4.88,605600.0,3.2864,3.2999,3.2797,3.2864,605600.0
2009-09-17 13:30:00,4.88,4.91,4.88,4.91,1250400.0,3.2864,3.3066,3.2864,3.3066,1250400.0
2009-09-17 14:00:00,4.91,4.91,4.9,4.9,379200.0,3.3066,3.3066,3.2999,3.2999,379200.0
2009-09-17 14:30:00,4.9,4.92,4.9,4.91,387200.0,3.2999,3.3134,3.2999,3.3066,387200.0
2009-09-17 15:00:00,4.91,4.92,4.9,4.91,880000.0,3.3066,3.3134,3.2999,3.3066,880000.0
2009-09-17 15:30:00,4.91,4.91,4.89,4.91,1510400.0,3.3066,3.3066,3.2931,3.3066,1510400.0
2009-09-18 09:30:00,4.93,4.95,4.9,4.92,2907200.0,3.3201,3.3336,3.2999,3.3134,2907200.0
2009-09-18 10:00:00,4.92,4.92,4.89,4.91,440000.0,3.3134,3.3134,3.2931,3.3066,440000.0
2009-09-18 10:30:00,4.91,4.94,4.91,4.93,683200.0,3.3066,3.3268,3.3066,3.3201,683200.0
2009-09-18 11:00:00,4.93,4.93,4.89,4.89,388000.0,3.3201,3.3201,3.2931,3.2931,388000.0
2009-09-18 11:30:00,4.89,4.91,4.88,4.9,382400.0,3.2931,3.3066,3.2864,3.2999,382400.0
2009-09-18 12:00:00,4.9,4.92,4.89,4.9,256000.0,3.2999,3.3134,3.2931,3.2999,256000.0
2009-09-18 12:30:00,4.89,4.93,4.89,4.93,1287200.0,3.2931,3.3201,3.2931,3.3201,1287200.0
2009-09-18 13:00:00,4.93,4.94,4.92,4.93,196000.0,3.3201,3.3268,3.3134,3.3201,196000.0
2009-09-18 13:30:00,4.93,4.94,4.92,4.93,203200.0,3.3201,3.3268,3.3134,3.3201,203200.0
2009-09-18 14:00:00,4.93,4.93,4.93,4.93,240000.0,3.3201,3.3201,3.3201,3.3201,240000.0
2009-09-18 14:30:00,4.93,4.93,4.91,4.92,514400.0,3.3201,3.3201,3.3066,3.3134,514400.0
2009-09-18 15:00:00,4.91,4.93,4.91,4.91,763200.0,3.3066,3.3201,3.3066,3.3066,763200.0
2009-09-18 15:30:00,4.91,4.91,4.87,4.87,3089600.0,3.3066,3.3066,3.2797,3.2797,3089600.0
2009-09-21 09:30:00,4.85,4.87,4.82,4.82,608000.0,3.2662,3.2797,3.246,3.246,608000.0
2009-09-21 10:00:00,4.82,4.85,4.81,4.84,991200.0,3.246,3.2662,3.2393,3.2595,991200.0
2009-09-21 10:30:00,4.84,4.86,4.83,4.86,666400.0,3.2595,3.2729,3.2527,3.2729,666400.0
2009-09-21 11:00:00,4.86,4.93,4.86,4.92,639200.0,3.2729,3.3201,3.2729,3.3134,639200.0
2009-09-21 11:30:00,4.92,4.97,4.92,4.94,1175200.0,3.3134,3.347,3.3134,3.3268,1175200.0
2009-09-21 12:00:00,4.94,4.95,4.91,4.91,299200.0,3.3268,3.3336,3.3066,3.3066,299200.0
2009-09-21 12:30:00,4.91,4.93,4.91,4.92,392000.0,3.3066,3.3201,3.3066,3.3134,392000.0
2009-09-21 13:00:00,4.92,4.94,4.92,4.93,490400.0,3.3134,3.3268,3.3134,3.3201,490400.0
2009-09-21 13:30:00,4.93,4.94,4.92,4.92,308000.0,3.3201,3.3268,3.3134,3.3134,308000.0
2009-09-21 14:00:00,4.92,4.93,4.9,4.9,983200.0,3.3134,3.3201,3.2999,3.2999,983200.0
2009-09-21 14:30:00,4.9,4.91,4.89,4.9,476800.0,3.2999,3.3066,3.2931,3.2999,476800.0
2009-09-21 15:00:00,4.9,4.91,4.89,4.9,472000.0,3.2999,3.3066,3.2931,3.2999,472000.0
2009-09-21 15:30:00,4.89,4.89,4.88,4.89,1829600.0,3.2931,3.2931,3.2864,3.2931,1829600.0
2009-09-22 09:30:00,4.94,4.97,4.89,4.96,608000.0,3.3268,3.347,3.2931,3.3403,608000.0
2009-09-22 10:00:00,4.96,4.97,4.94,4.95,641600.0,3.3403,3.347,3.3268,3.3336,641600.0
2009-09-22 10:30:00,4.94,4.96,4.93,4.94,713600.0,3.3268,3.3403,3.3201,3.3268,713600.0
2009-09-22 11:00:00,4.94,4.99,4.94,4.98,740800.0,3.3268,3.3605,3.3268,3.3538,740800.0
2009-09-22 11:30:00,4.98,5.0,4.98,4.98,787200.0,3.3538,3.3672,3.3538,3.3538,787200.0
2009-09-22 12:00:00,4.98,5.0,4.98,4.99,333600.0,3.3538,3.3672,3.3538,3.3605,333600.0
2009-09-22 12:30:00,5.0,5.0,4.99,5.0,410400.0,3.3672,3.3672,3.3605,3.3672,410400.0
2009-09-22 13:00:00,5.0,5.0,4.97,4.98,624000.0,3.3672,3.3672,3.347,3.3538,624000.0
2009-09-22 13:30:00,4.98,5.01,4.98,5.01,1093600.0,3.3538,3.374,3.3538,3.374,1093600.0
2009-09-22 14:00:00,5.01,5.02,5.0,5.01,564000.0,3.374,3.3807,3.3672,3.374,564000.0
2009-09-22 14:30:00,5.01,5.03,5.01,5.02,1366400.0,3.374,3.3874,3.374,3.3807,1366400.0
2009-09-22 15:00:00,5.02,5.02,5.0,5.01,1987200.0,3.3807,3.3807,3.3672,3.374,1987200.0
2009-09-22 15:30:00,5.01,5.03,5.01,5.02,1956800.0,3.374,3.3874,3.374,3.3807,1956800.0
2009-09-23 09:30:00,5.02,5.02,4.97,4.98,713600.0,3.3807,3.3807,3.347,3.3538,713600.0
2009-09-23 10:00:00,4.98,5.0,4.98,4.99,767200.0,3.3538,3.3672,3.3538,3.3605,767200.0
2009-09-23 10:30:00,4.99,4.99,4.97,4.98,991200.0,3.3605,3.3605,3.347,3.3538,991200.0
2009-09-23 11:00:00,4.97,4.98,4.97,4.97,379200.0,3.347,3.3538,3.347,3.347,379200.0
2009-09-23 11:30:00,4.97,4.98,4.97,4.97,410400.0,3.347,3.3538,3.347,3.347,410400.0
2009-09-23 12:00:00,4.97,4.98,4.97,4.98,428000.0,3.347,3.3538,3.347,3.3538,428000.0
2009-09-23 12:30:00,4.98,4.98,4.97,4.97,457600.0,3.3538,3.3538,3.347,3.347,457600.0
2009-09-23 13:00:00,4.98,4.98,4.96,4.96,493600.0,3.3538,3.3538,3.3403,3.3403,493600.0
2009-09-23 13:30:00,4.96,4.97,4.96,4.96,496000.0,3.3403,3.347,3.3403,3.3403,496000.0
2009-09-23 14:00:00,4.96,5.01,4.96,5.0,934400.0,3.3403,3.374,3.3403,3.3672,934400.0
2009-09-23 14:30:00,4.99,5.03,4.99,5.0,1230400.0,3.3605,3.3874,3.3605,3.3672,1230400.0
2009-09-23 15:00:00,5.0,5.02,4.98,4.99,1084000.0,3.3672,3.3807,3.3538,3.3605,1084000.0
2009-09-23 15:30:00,4.99,4.99,4.95,4.96,1952800.0,3.3605,3.3605,3.3336,3.3403,1952800.0
2009-09-24 09:30:00,5.02,5.02,4.92,4.92,796800.0,3.3807,3.3807,3.3134,3.3134,796800.0
2009-09-24 10:00:00,4.92,4.93,4.85,4.86,983200.0,3.3134,3.3201,3.2662,3.2729,983200.0
2009-09-24 10:30:00,4.85,4.85,4.81,4.83,962400.0,3.2662,3.2662,3.2393,3.2527,962400.0
2009-09-24 11:00:00,4.83,4.85,4.83,4.83,394400.0,3.2527,3.2662,3.2527,3.2527,394400.0
2009-09-24 11:30:00,4.83,4.83,4.81,4.82,608000.0,3.2527,3.2527,3.2393,3.246,608000.0
2009-09-24 12:00:00,4.82,4.85,4.82,4.84,399200.0,3.246,3.2662,3.246,3.2595,399200.0
2009-09-24 12:30:00,4.84,4.84,4.83,4.83,252000.0,3.2595,3.2595,3.2527,3.2527,252000.0
2009-09-24 13:00:00,4.83,4.85,4.83,4.83,264800.0,3.2527,3.2662,3.2527,3.2527,264800.0
2009-09-24 13:30:00,4.84,4.84,4.82,4.83,440800.0,3.2595,3.2595,3.246,3.2527,440800.0
2009-09-24 14:00:00,4.83,4.84,4.82,4.83,266400.0,3.2527,3.2595,3.246,3.2527,266400.0
2009-09-24 14:30:00,4.83,4.87,4.83,4.87,659200.0,3.2527,3.2797,3.2527,3.2797,659200.0
2009-09-24 15:00:00,4.87,4.89,4.87,4.88,1080000.0,3.2797,3.2931,3.2797,3.2864,1080000.0
2009-09-24 15:30:00,4.88,4.89,4.86,4.88,1660800.0,3.2864,3.2931,3.2729,3.2864,1660800.0
2009-09-25 09:30:00,4.91,4.94,4.85,4.89,866400.0,3.3066,3.3268,3.2662,3.2931,866400.0
2009-09-25 10:00:00,4.89,4.89,4.86,4.87,360800.0,3.2931,3.2931,3.2729,3.2797,360800.0
2009-09-25 10:30:00,4.87,4.88,4.83,4.84,368000.0,3.2797,3.2864,3.2527,3.2595,368000.0
2009-09-25 11:00:00,4.85,4.85,4.82,4.83,397600.0,3.2662,3.2662,3.246,3.2527,397600.0
2009-09-25 11:30:00,4.83,4.84,4.82,4.83,356000.0,3.2527,3.2595,3.246,3.2527,356000.0
2009-09-25 12:00:00,4.83,4.84,4.81,4.82,444800.0,3.2527,3.2595,3.2393,3.246,444800.0
2009-09-25 12:30:00,4.82,4.84,4.81,4.83,264800.0,3.246,3.2595,3.2393,3.2527,264800.0
2009-09-25 13:00:00,4.83,4.84,4.82,4.84,373600.0,3.2527,3.2595,3.246,3.2595,373600.0
2009-09-25 13:30:00,4.84,4.87,4.84,4.87,335200.0,3.2595,3.2797,3.2595,3.2797,335200.0
2009-09-25 14:00:00,4.87,4.87,4.85,4.85,510400.0,3.2797,3.2797,3.2662,3.2662,510400.0
2009-09-25 14:30:00,4.85,4.87,4.84,4.87,525600.0,3.2662,3.2797,3.2595,3.2797,525600.0
2009-09-25 15:00:00,4.87,4.87,4.84,4.85,524800.0,3.2797,3.2797,3.2595,3.2662,524800.0
2009-09-25 15:30:00,4.85,4.85,4.83,4.83,1438400.0,3.2662,3.2662,3.2527,3.2527,1438400.0
2009-09-28 09:30:00,4.85,4.91,4.84,4.9,1260800.0,3.2662,3.3066,3.2595,3.2999,1260800.0
2009-09-28 10:00:00,4.9,4.94,4.9,4.93,1313600.0,3.2999,3.3268,3.2999,3.3201,1313600.0
2009-09-28 10:30:00,4.93,4.94,4.91,4.92,680800.0,3.3201,3.3268,3.3066,3.3134,680800.0
2009-09-28 11:00:00,4.92,4.93,4.91,4.92,152800.0,3.3134,3.3201,3.3066,3.3134,152800.0
2009-09-28 11:30:00,4.92,4.93,4.92,4.92,203200.0,3.3134,3.3201,3.3134,3.3134,203200.0
2009-09-28 12:00:00,4.92,4.93,4.91,4.92,194400.0,3.3134,3.3201,3.3066,3.3134,194400.0
2009-09-28 12:30:00,4.92,4.92,4.91,4.91,176800.0,3.3134,3.3134,3.3066,3.3066,176800.0
2009-09-28 13:00:00,4.91,4.93,4.91,4.91,560000.0,3.3066,3.3201,3.3066,3.3066,560000.0
2009-09-28 13:30:00,4.91,4.92,4.9,4.91,475200.0,3.3066,3.3134,3.2999,3.3066,475200.0
2009-09-28 14:00:00,4.92,4.92,4.9,4.91,542400.0,3.3134,3.3134,3.2999,3.3066,542400.0
2009-09-28 14:30:00,4.91,4.92,4.9,4.9,299200.0,3.3066,3.3134,3.2999,3.2999,299200.0
2009-09-28 15:00:00,4.91,4.91,4.9,4.91,382400.0,3.3066,3.3066,3.2999,3.3066,382400.0
2009-09-28 15:30:00,4.91,4.91,4.89,4.9,868800.0,3.3066,3.3066,3.2931,3.2999,868800.0
2009-09-29 09:30:00,4.9,4.94,4.89,4.93,434400.0,3.2999,3.3268,3.2931,3.3201,434400.0
2009-09-29 10:00:00,4.93,4.94,4.87,4.92,353600.0,3.3201,3.3268,3.2797,3.3134,353600.0
2009-09-29 10:30:00,4.91,4.92,4.88,4.88,244800.0,3.3066,3.3134,3.2864,3.2864,244800.0
2009-09-29 11:00:00,4.88,4.88,4.86,4.87,213600.0,3.2864,3.2864,3.2729,3.2797,213600.0
2009-09-29 11:30:00,4.87,4.88,4.84,4.86,320800.0,3.2797,3.2864,3.2595,3.2729,320800.0
2009-09-29 12:00:00,4.86,4.88,4.86,4.86,270400.0,3.2729,3.2864,3.2729,3.2729,270400.0
2009-09-29 12:30:00,4.86,4.88,4.86,4.88,275200.0,3.2729,3.2864,3.2729,3.2864,275200.0
2009-09-29 13:00:00,4.88,4.9,4.88,4.88,315200.0,3.2864,3.2999,3.2864,3.2864,315200.0
2009-09-29 13:30:00,4.88,4.89,4.87,4.88,342400.0,3.2864,3.2931,3.2797,3.2864,342400.0
2009-09-29 14:00:00,4.88,4.88,4.86,4.87,314400.0,3.2864,3.2864,3.2729,3.2797,314400.0
2009-09-29 14:30:00,4.87,4.87,4.85,4.86,422400.0,3.2797,3.2797,3.2662,3.2729,422400.0
2009-09-29 15:00:00,4.86,4.86,4.85,4.85,601600.0,3.2729,3.2729,3.2662,3.2662,601600.0
2009-09-29 15:30:00,4.85,4.86,4.84,4.85,1133600.0,3.2662,3.2729,3.2595,3.2662,1133600.0
2009-09-30 09:30:00,4.86,4.88,4.74,4.76,903200.0,3.2729,3.2864,3.1921,3.2056,903200.0
2009-09-30 10:00:00,4.76,4.79,4.75,4.79,676800.0,3.2056,3.2258,3.1989,3.2258,676800.0
2009-09-30 10:30:00,4.8,4.8,4.78,4.79,310400.0,3.2325,3.2325,3.2191,3.2258,310400.0
2009-09-30 11:00:00,4.79,4.82,4.79,4.82,401600.0,3.2258,3.246,3.2258,3.246,401600.0
2009-09-30 11:30:00,4.82,4.84,4.81,4.83,348800.0,3.246,3.2595,3.2393,3.2527,348800.0
2009-09-30 12:00:00,4.83,4.84,4.82,4.84,253600.0,3.2527,3.2595,3.246,3.2595,253600.0
2009-09-30 12:30:00,4.84,4.87,4.84,4.86,1588800.0,3.2595,3.2797,3.2595,3.2729,1588800.0
2009-09-30 13:00:00,4.86,4.88,4.85,4.86,1052800.0,3.2729,3.2864,3.2662,3.2729,1052800.0
2009-09-30 13:30:00,4.86,4.86,4.82,4.83,872000.0,3.2729,3.2729,3.246,3.2527,872000.0
2009-09-30 14:00:00,4.83,4.85,4.82,4.85,447200.0,3.2527,3.2662,3.246,3.2662,447200.0
2009-09-30 14:30:00,4.84,4.86,4.83,4.83,467200.0,3.2595,3.2729,3.2527,3.2527,467200.0
2009-09-30 15:00:00,4.83,4.83,4.81,4.82,428000.0,3.2527,3.2527,3.2393,3.246,428000.0
2009-09-30 15:30:00,4.82,4.85,4.82,4.84,1247200.0,3.246,3.2662,3.246,3.2595,1247200.0
2009-10-01 09:30:00,4.83,4.86,4.77,4.8,504000.0,3.2527,3.2729,3.2123,3.2325,504000.0
2009-10-01 10:00:00,4.8,4.81,4.71,4.71,1192000.0,3.2325,3.2393,3.1719,3.1719,1192000.0
2009-10-01 10:30:00,4.71,4.72,4.69,4.69,1160800.0,3.1719,3.1787,3.1585,3.1585,1160800.0
2009-10-01 11:00:00,4.69,4.69,4.66,4.66,1056800.0,3.1585,3.1585,3.1383,3.1383,1056800.0
2009-10-01 11:30:00,4.66,4.66,4.64,4.66,1156800.0,3.1383,3.1383,3.1248,3.1383,1156800.0
2009-10-01 12:00:00,4.66,4.68,4.64,4.67,740000.0,3.1383,3.1517,3.1248,3.145,740000.0
2009-10-01 12:30:00,4.67,4.68,4.66,4.67,344800.0,3.145,3.1517,3.1383,3.145,344800.0
2009-10-01 13:00:00,4.67,4.67,4.65,4.66,325600.0,3.145,3.145,3.1315,3.1383,325600.0
2009-10-01 13:30:00,4.66,4.68,4.66,4.68,344000.0,3.1383,3.1517,3.1383,3.1517,344000.0
2009-10-01 14:00:00,4.68,4.7,4.68,4.69,468000.0,3.1517,3.1652,3.1517,3.1585,468000.0
2009-10-01 14:30:00,4.69,4.69,4.67,4.67,720800.0,3.1585,3.1585,3.145,3.145,720800.0
2009-10-01 15:00:00,4.67,4.68,4.66,4.67,1012800.0,3.145,3.1517,3.1383,3.145,1012800.0
2009-10-01 15:30:00,4.66,4.68,4.63,4.63,2925600.0,3.1383,3.1517,3.1181,3.1181,2925600.0
2009-10-02 09:30:00,4.63,4.64,4.59,4.62,1311200.0,3.1181,3.1248,3.0911,3.1113,1311200.0
2009-10-02 10:00:00,4.62,4.64,4.6,4.63,1288000.0,3.1113,3.1248,3.0978,3.1181,1288000.0
2009-10-02 10:30:00,4.62,4.64,4.61,4.62,912000.0,3.1113,3.1248,3.1046,3.1113,912000.0
2009-10-02 11:00:00,4.62,4.64,4.62,4.62,735200.0,3.1113,3.1248,3.1113,3.1113,735200.0
2009-10-02 11:30:00,4.62,4.64,4.58,4.59,1081600.0,3.1113,3.1248,3.0844,3.0911,1081600.0
2009-10-02 12:00:00,4.59,4.62,4.59,4.62,580000.0,3.0911,3.1113,3.0911,3.1113,580000.0
2009-10-02 12:30:00,4.62,4.63,4.6,4.63,510400.0,3.1113,3.1181,3.0978,3.1181,510400.0
2009-10-02 13:00:00,4.62,4.64,4.62,4.62,508800.0,3.1113,3.1248,3.1113,3.1113,508800.0
2009-10-02 13:30:00,4.62,4.62,4.59,4.59,792800.0,3.1113,3.1113,3.0911,3.0911,792800.0
2009-10-02 14:00:00,4.59,4.6,4.58,4.6,603200.0,3.0911,3.0978,3.0844,3.0978,603200.0
2009-10-02 14:30:00,4.6,4.61,4.59,4.59,748000.0,3.0978,3.1046,3.0911,3.0911,748000.0
2009-10-02 15:00:00,4.59,4.6,4.58,4.58,896800.0,3.0911,3.0978,3.0844,3.0844,896800.0
2009-10-02 15:30:00,4.58,4.6,4.56,4.58,2172000.0,3.0844,3.0978,3.0709,3.0844,2172000.0
2009-10-05 09:30:00,4.58,4.62,4.54,4.61,567200.0,3.0844,3.1113,3.0574,3.1046,567200.0
2009-10-05 10:00:00,4.6,4.63,4.58,4.6,1300000.0,3.0978,3.1181,3.0844,3.0978,1300000.0
2009-10-05 10:30:00,4.6,4.64,4.58,4.63,482400.0,3.0978,3.1248,3.0844,3.1181,482400.0
2009-10-05 11:00:00,4.63,4.65,4.62,4.62,555200.0,3.1181,3.1315,3.1113,3.1113,555200.0
2009-10-05 11:30:00,4.62,4.63,4.6,4.62,453600.0,3.1113,3.1181,3.0978,3.1113,453600.0
2009-10-05 12:00:00,4.62,4.63,4.61,4.61,363200.0,3.1113,3.1181,3.1046,3.1046,363200.0
2009-10-05 12:30:00,4.61,4.64,4.61,4.64,580000.0,3.1046,3.1248,3.1046,3.1248,580000.0
2009-10-05 13:00:00,4.64,4.65,4.64,4.64,386400.0,3.1248,3.1315,3.1248,3.1248,386400.0
2009-10-05 13:30:00,4.64,4.65,4.63,4.63,409600.0,3.1248,3.1315,3.1181,3.1181,409600.0
2009-10-05 14:00:00,4.64,4.64,4.62,4.62,524000.0,3.1248,3.1248,3.1113,3.1113,524000.0
2009-10-05 14:30:00,4.63,4.67,4.63,4.67,838400.0,3.1181,3.145,3.1181,3.145,838400.0
2009-10-05 15:00:00,4.67,4.68,4.66,4.67,1017600.0,3.145,3.1517,3.1383,3.145,1017600.0
2009-10-05 15:30:00,4.67,4.67,4.65,4.67,1810400.0,3.145,3.145,3.1315,3.145,1810400.0
2009-10-06 09:30:00,4.67,4.76,4.67,4.75,498400.0,3.145,3.2056,3.145,3.1989,498400.0
2009-10-06 10:00:00,4.75,4.79,4.75,4.77,748000.0,3.1989,3.2258,3.1989,3.2123,748000.0
2009-10-06 10:30:00,4.76,4.8,4.75,4.78,732000.0,3.2056,3.2325,3.1989,3.2191,732000.0
2009-10-06 11:00:00,4.78,4.8,4.76,4.76,691200.0,3.2191,3.2325,3.2056,3.2056,691200.0
2009-10-06 11:30:00,4.76,4.76,4.73,4.74,436000.0,3.2056,3.2056,3.1854,3.1921,436000.0
2009-10-06 12:00:00,4.74,4.75,4.73,4.75,309600.0,3.1921,3.1989,3.1854,3.1989,309600.0
2009-10-06 12:30:00,4.75,4.75,4.73,4.73,503200.0,3.1989,3.1989,3.1854,3.1854,503200.0
2009-10-06 13:00:00,4.73,4.75,4.72,4.74,463200.0,3.1854,3.1989,3.1787,3.1921,463200.0
2009-10-06 13:30:00,4.74,4.74,4.7,4.72,511200.0,3.1921,3.1921,3.1652,3.1787,511200.0
2009-10-06 14:00:00,4.72,4.72,4.67,4.67,940800.0,3.1787,3.1787,3.145,3.145,940800.0
2009-10-06 14:30:00,4.67,4.71,4.67,4.71,844000.0,3.145,3.1719,3.145,3.1719,844000.0
2009-10-06 15:00:00,4.71,4.73,4.71,4.73,352000.0,3.1719,3.1854,3.1719,3.1854,352000.0
2009-10-06 15:30:00,4.73,4.73,4.7,4.72,1467200.0,3.1854,3.1854,3.1652,3.1787,1467200.0
2009-10-07 09:30:00,4.7,4.73,4.69,4.71,535200.0,3.1652,3.1854,3.1585,3.1719,535200.0
2009-10-07 10:00:00,4.71,4.73,4.7,4.7,435200.0,3.1719,3.1854,3.1652,3.1652,435200.0
2009-10-07 10:30:00,4.7,4.7,4.67,4.7,424000.0,3.1652,3.1652,3.145,3.1652,424000.0
2009-10-07 11:00:00,4.7,4.71,4.68,4.68,196000.0,3.1652,3.1719,3.1517,3.1517,196000.0
2009-10-07 11:30:00,4.68,4.69,4.67,4.68,227200.0,3.1517,3.1585,3.145,3.1517,227200.0
2009-10-07 12:00:00,4.68,4.71,4.68,4.7,239200.0,3.1517,3.1719,3.1517,3.1652,239200.0
2009-10-07 12:30:00,4.71,4.71,4.68,4.7,190400.0,3.1719,3.1719,3.1517,3.1652,190400.0
2009-10-07 13:00:00,4.7,4.7,4.68,4.69,160800.0,3.1652,3.1652,3.1517,3.1585,160800.0
2009-10-07 13:30:00,4.69,4.69,4.68,4.68,251200.0,3.1585,3.1585,3.1517,3.1517,251200.0
2009-10-07 14:00:00,4.68,4.68,4.67,4.68,363200.0,3.1517,3.1517,3.145,3.1517,363200.0
2009-10-07 14:30:00,4.68,4.69,4.67,4.68,343200.0,3.1517,3.1585,3.145,3.1517,343200.0
2009-10-07 15:00:00,4.68,4.68,4.67,4.67,771200.0,3.1517,3.1517,3.145,3.145,771200.0
2009-10-07 15:30:00,4.67,4.7,4.67,4.7,1228800.0,3.145,3.1652,3.145,3.1652,1228800.0
2009-10-08 09:30:00,4.72,4.79,4.72,4.74,627200.0,3.1787,3.2258,3.1787,3.1921,627200.0
2009-10-08 10:00:00,4.73,4.77,4.71,4.75,1077600.0,3.1854,3.2123,3.1719,3.1989,1077600.0
2009-10-08 10:30:00,4.75,4.8,4.75,4.8,1406400.0,3.1989,3.2325,3.1989,3.2325,1406400.0
2009-10-08 11:00:00,4.8,4.84,4.79,4.84,682400.0,3.2325,3.2595,3.2258,3.2595,682400.0
2009-10-08 11:30:00,4.84,4.84,4.82,4.84,567200.0,3.2595,3.2595,3.246,3.2595,567200.0
2009-10-08 12:00:00,4.84,4.85,4.82,4.84,443200.0,3.2595,3.2662,3.246,3.2595,443200.0
2009-10-08 12:30:00,4.84,4.85,4.8,4.8,792800.0,3.2595,3.2662,3.2325,3.2325,792800.0
2009-10-08 13:00:00,4.8,4.81,4.78,4.8,668000.0,3.2325,3.2393,3.2191,3.2325,668000.0
2009-10-08 13:30:00,4.8,4.81,4.78,4.81,712800.0,3.2325,3.2393,3.2191,3.2393,712800.0
2009-10-08 14:00:00,4.81,4.81,4.77,4.78,548000.0,3.2393,3.2393,3.2123,3.2191,548000.0
2009-10-08 14:30:00,4.78,4.78,4.77,4.77,1269600.0,3.2191,3.2191,3.2123,3.2123,1269600.0
2009-10-08 15:00:00,4.77,4.79,4.77,4.78,902400.0,3.2123,3.2258,3.2123,3.2191,902400.0
2009-10-08 15:30:00,4.78,4.82,4.78,4.79,3687200.0,3.2191,3.246,3.2191,3.2258,3687200.0
2009-10-09 09:30:00,4.81,4.9,4.78,4.89,1775200.0,3.2393,3.2999,3.2191,3.2931,1775200.0
2009-10-09 10:00:00,4.89,4.95,4.88,4.92,1460800.0,3.2931,3.3336,3.2864,3.3134,1460800.0
2009-10-09 10:30:00,4.92,4.93,4.89,4.89,1299200.0,3.3134,3.3201,3.2931,3.2931,1299200.0
2009-10-09 11:00:00,4.89,4.89,4.87,4.87,1713600.0,3.2931,3.2931,3.2797,3.2797,1713600.0
2009-10-09 11:30:00,4.87,4.89,4.86,4.89,804800.0,3.2797,3.2931,3.2729,3.2931,804800.0
2009-10-09 12:00:00,4.89,4.89,4.86,4.86,632000.0,3.2931,3.2931,3.2729,3.2729,632000.0
2009-10-09 12:30:00,4.86,4.86,4.84,4.86,988000.0,3.2729,3.2729,3.2595,3.2729,988000.0
2009-10-09 13:00:00,4.86,4.88,4.86,4.88,530400.0,3.2729,3.2864,3.2729,3.2864,530400.0
2009-10-09 13:30:00,4.88,4.89,4.88,4.89,1089600.0,3.2864,3.2931,3.2864,3.2931,1089600.0
2009-10-09 14:00:00,4.89,4.9,4.88,4.89,586400.0,3.2931,3.2999,3.2864,3.2931,586400.0
2009-10-09 14:30:00,4.89,4.92,4.89,4.91,805600.0,3.2931,3.3134,3.2931,3.3066,805600.0
2009-10-09 15:00:00,4.91,4.91,4.9,4.9,1736800.0,3.3066,3.3066,3.2999,3.2999,1736800.0
2009-10-09 15:30:00,4.9,4.93,4.9,4.92,3772000.0,3.2999,3.3201,3.2999,3.3134,3772000.0
2009-10-12 09:30:00,4.97,5.21,4.94,5.05,6508000.0,3.347,3.5087,3.3268,3.4009,6508000.0
2009-10-12 10:00:00,5.05,5.09,5.01,5.02,2622400.0,3.4009,3.4278,3.374,3.3807,2622400.0
2009-10-12 10:30:00,5.02,5.02,4.91,4.97,3320800.0,3.3807,3.3807,3.3066,3.347,3320800.0
2009-10-12 11:00:00,4.97,4.97,4.87,4.88,2298400.0,3.347,3.347,3.2797,3.2864,2298400.0
2009-10-12 11:30:00,4.87,4.88,4.85,4.86,1364000.0,3.2797,3.2864,3.2662,3.2729,1364000.0
2009-10-12 12:00:00,4.86,4.9,4.85,4.88,1308800.0,3.2729,3.2999,3.2662,3.2864,1308800.0
2009-10-12 12:30:00,4.88,4.89,4.87,4.88,524000.0,3.2864,3.2931,3.2797,3.2864,524000.0
2009-10-12 13:00:00,4.89,4.89,4.86,4.87,667200.0,3.2931,3.2931,3.2729,3.2797,667200.0
2009-10-12 13:30:00,4.87,4.88,4.85,4.85,826400.0,3.2797,3.2864,3.2662,3.2662,826400.0
2009-10-12 14:00:00,4.85,4.86,4.81,4.84,1928800.0,3.2662,3.2729,3.2393,3.2595,1928800.0
2009-10-12 14:30:00,4.84,4.84,4.79,4.83,1224800.0,3.2595,3.2595,3.2258,3.2527,1224800.0
2009-10-12 15:00:00,4.83,4.85,4.83,4.83,1206400.0,3.2527,3.2662,3.2527,3.2527,1206400.0
2009-10-12 15:30:00,4.83,4.84,4.78,4.81,5820800.0,3.2527,3.2595,3.2191,3.2393,5820800.0
2009-10-13 09:30:00,4.8,4.83,4.78,4.79,1242400.0,3.2325,3.2527,3.2191,3.2258,1242400.0
2009-10-13 10:00:00,4.79,4.83,4.76,4.83,1158400.0,3.2258,3.2527,3.2056,3.2527,1158400.0
2009-10-13 10:30:00,4.83,4.85,4.81,4.85,466400.0,3.2527,3.2662,3.2393,3.2662,466400.0
2009-10-13 11:00:00,4.84,4.86,4.84,4.85,616000.0,3.2595,3.2729,3.2595,3.2662,616000.0
2009-10-13 11:30:00,4.85,4.91,4.85,4.91,849600.0,3.2662,3.3066,3.2662,3.3066,849600.0
2009-10-13 12:00:00,4.91,4.93,4.89,4.89,1332000.0,3.3066,3.3201,3.2931,3.2931,1332000.0
2009-10-13 12:30:00,4.89,4.89,4.87,4.88,281600.0,3.2931,3.2931,3.2797,3.2864,281600.0
2009-10-13 13:00:00,4.88,4.9,4.88,4.89,240800.0,3.2864,3.2999,3.2864,3.2931,240800.0
2009-10-13 13:30:00,4.89,4.89,4.86,4.88,327200.0,3.2931,3.2931,3.2729,3.2864,327200.0
2009-10-13 14:00:00,4.88,4.88,4.85,4.87,704000.0,3.2864,3.2864,3.2662,3.2797,704000.0
2009-10-13 14:30:00,4.87,4.89,4.87,4.88,612000.0,3.2797,3.2931,3.2797,3.2864,612000.0
2009-10-13 15:00:00,4.88,4.89,4.87,4.89,681600.0,3.2864,3.2931,3.2797,3.2931,681600.0
2009-10-13 15:30:00,4.89,4.89,4.87,4.88,1289600.0,3.2931,3.2931,3.2797,3.2864,1289600.0
2009-10-14 09:30:00,4.86,4.94,4.86,4.88,1108800.0,3.2729,3.3268,3.2729,3.2864,1108800.0
2009-10-14 10:00:00,4.88,4.88,4.84,4.85,1056800.0,3.2864,3.2864,3.2595,3.2662,1056800.0
2009-10-14 10:30:00,4.85,4.9,4.84,4.89,1624000.0,3.2662,3.2999,3.2595,3.2931,1624000.0
2009-10-14 11:00:00,4.89,4.91,4.88,4.9,1316800.0,3.2931,3.3066,3.2864,3.2999,1316800.0
2009-10-14 11:30:00,4.9,4.91,4.9,4.9,449600.0,3.2999,3.3066,3.2999,3.2999,449600.0
2009-10-14 12:00:00,4.9,4.92,4.9,4.92,798400.0,3.2999,3.3134,3.2999,3.3134,798400.0
2009-10-14 12:30:00,4.92,4.93,4.9,4.92,1028800.0,3.3134,3.3201,3.2999,3.3134,1028800.0
2009-10-14 13:00:00,4.92,4.94,4.91,4.91,1735200.0,3.3134,3.3268,3.3066,3.3066,1735200.0
2009-10-14 13:30:00,4.91,4.92,4.91,4.91,529600.0,3.3066,3.3134,3.3066,3.3066,529600.0
2009-10-14 14:00:00,4.92,4.94,4.91,4.92,1672800.0,3.3134,3.3268,3.3066,3.3134,1672800.0
2009-10-14 14:30:00,4.93,4.95,4.92,4.93,1554400.0,3.3201,3.3336,3.3134,3.3201,1554400.0
2009-10-14 15:00:00,4.93,4.94,4.92,4.94,1323200.0,3.3201,3.3268,3.3134,3.3268,1323200.0
2009-10-14 15:30:00,4.94,4.94,4.91,4.92,2390400.0,3.3268,3.3268,3.3066,3.3134,2390400.0
2009-10-15 09:30:00,4.89,4.95,4.89,4.95,1062400.0,3.2931,3.3336,3.2931,3.3336,1062400.0
2009-10-15 10:00:00,4.95,4.95,4.9,4.9,1156800.0,3.3336,3.3336,3.2999,3.2999,1156800.0
2009-10-15 10:30:00,4.9,4.93,4.9,4.93,1540800.0,3.2999,3.3201,3.2999,3.3201,1540800.0
2009-10-15 11:00:00,4.93,4.95,4.92,4.92,852000.0,3.3201,3.3336,3.3134,3.3134,852000.0
2009-10-15 11:30:00,4.92,4.94,4.92,4.94,745600.0,3.3134,3.3268,3.3134,3.3268,745600.0
2009-10-15 12:00:00,4.94,4.94,4.93,4.93,813600.0,3.3268,3.3268,3.3201,3.3201,813600.0
2009-10-15 12:30:00,4.93,4.94,4.93,4.93,476000.0,3.3201,3.3268,3.3201,3.3201,476000.0
2009-10-15 13:00:00,4.93,4.95,4.93,4.94,555200.0,3.3201,3.3336,3.3201,3.3268,555200.0
2009-10-15 13:30:00,4.94,4.95,4.93,4.94,477600.0,3.3268,3.3336,3.3201,3.3268,477600.0
2009-10-15 14:00:00,4.94,4.95,4.94,4.94,846400.0,3.3268,3.3336,3.3268,3.3268,846400.0
2009-10-15 14:30:00,4.94,4.96,4.94,4.95,769600.0,3.3268,3.3403,3.3268,3.3336,769600.0
2009-10-15 15:00:00,4.95,4.96,4.94,4.94,1754400.0,3.3336,3.3403,3.3268,3.3268,1754400.0
2009-10-15 15:30:00,4.94,4.95,4.93,4.95,3892800.0,3.3268,3.3336,3.3201,3.3336,3892800.0
2009-10-16 09:30:00,4.91,4.93,4.87,4.88,2089600.0,3.3066,3.3201,3.2797,3.2864,2089600.0
2009-10-16 10:00:00,4.87,4.87,4.79,4.8,1361600.0,3.2797,3.2797,3.2258,3.2325,1361600.0
2009-10-16 10:30:00,4.8,4.83,4.79,4.81,822400.0,3.2325,3.2527,3.2258,3.2393,822400.0
2009-10-16 11:00:00,4.81,4.85,4.81,4.83,628000.0,3.2393,3.2662,3.2393,3.2527,628000.0
2009-10-16 11:30:00,4.83,4.83,4.8,4.81,636800.0,3.2527,3.2527,3.2325,3.2393,636800.0
2009-10-16 12:00:00,4.81,4.83,4.81,4.83,622400.0,3.2393,3.2527,3.2393,3.2527,622400.0
2009-10-16 12:30:00,4.83,4.85,4.83,4.85,444000.0,3.2527,3.2662,3.2527,3.2662,444000.0
2009-10-16 13:00:00,4.85,4.9,4.85,4.9,500000.0,3.2662,3.2999,3.2662,3.2999,500000.0
2009-10-16 13:30:00,4.9,4.9,4.89,4.89,692800.0,3.2999,3.2999,3.2931,3.2931,692800.0
2009-10-16 14:00:00,4.89,4.89,4.87,4.87,616000.0,3.2931,3.2931,3.2797,3.2797,616000.0
2009-10-16 14:30:00,4.87,4.88,4.86,4.87,316000.0,3.2797,3.2864,3.2729,3.2797,316000.0
2009-10-16 15:00:00,4.87,4.88,4.86,4.87,758400.0,3.2797,3.2864,3.2729,3.2797,758400.0
2009-10-16 15:30:00,4.87,4.88,4.85,4.85,5167200.0,3.2797,3.2864,3.2662,3.2662,5167200.0
2009-10-19 09:30:00,4.88,4.88,4.8,4.82,701600.0,3.2864,3.2864,3.2325,3.246,701600.0
2009-10-19 10:00:00,4.82,4.83,4.78,4.82,1384000.0,3.246,3.2527,3.2191,3.246,1384000.0
2009-10-19 10:30:00,4.82,4.84,4.79,4.83,1302400.0,3.246,3.2595,3.2258,3.2527,1302400.0
2009-10-19 11:00:00,4.83,4.85,4.83,4.84,787200.0,3.2527,3.2662,3.2527,3.2595,787200.0
2009-10-19 11:30:00,4.84,4.86,4.83,4.84,2183200.0,3.2595,3.2729,3.2527,3.2595,2183200.0
2009-10-19 12:00:00,4.85,4.85,4.83,4.83,843200.0,3.2662,3.2662,3.2527,3.2527,843200.0
2009-10-19 12:30:00,4.83,4.84,4.83,4.84,723200.0,3.2527,3.2595,3.2527,3.2595,723200.0
2009-10-19 13:00:00,4.83,4.85,4.83,4.85,1484000.0,3.2527,3.2662,3.2527,3.2662,1484000.0
2009-10-19 13:30:00,4.85,4.87,4.84,4.86,1347200.0,3.2662,3.2797,3.2595,3.2729,1347200.0
2009-10-19 14:00:00,4.86,4.89,4.86,4.89,980800.0,3.2729,3.2931,3.2729,3.2931,980800.0
2009-10-19 14:30:00,4.89,4.89,4.87,4.87,1770400.0,3.2931,3.2931,3.2797,3.2797,1770400.0
2009-10-19 15:00:00,4.87,4.87,4.86,4.86,976800.0,3.2797,3.2797,3.2729,3.2729,976800.0
2009-10-19 15:30:00,4.86,4.87,4.86,4.86,2544000.0,3.2729,3.2797,3.2729,3.2729,2544000.0
2009-10-20 09:30:00,4.8,4.85,4.76,4.77,1060000.0,3.2325,3.2662,3.2056,3.2123,1060000.0
2009-10-20 10:00:00,4.78,4.78,4.76,4.77,1817600.0,3.2191,3.2191,3.2056,3.2123,1817600.0
2009-10-20 10:30:00,4.77,4.81,4.77,4.8,1295200.0,3.2123,3.2393,3.2123,3.2325,1295200.0
2009-10-20 11:00:00,4.8,4.8,4.78,4.78,727200.0,3.2325,3.2325,3.2191,3.2191,727200.0
2009-10-20 11:30:00,4.78,4.79,4.76,4.77,528800.0,3.2191,3.2258,3.2056,3.2123,528800.0
2009-10-20 12:00:00,4.76,4.78,4.75,4.77,1906400.0,3.2056,3.2191,3.1989,3.2123,1906400.0
2009-10-20 12:30:00,4.78,4.78,4.75,4.77,1274400.0,3.2191,3.2191,3.1989,3.2123,1274400.0
2009-10-20 13:00:00,4.77,4.81,4.77,4.81,936800.0,3.2123,3.2393,3.2123,3.2393,936800.0
2009-10-20 13:30:00,4.81,4.82,4.8,4.8,664800.0,3.2393,3.246,3.2325,3.2325,664800.0
2009-10-20 14:00:00,4.8,4.83,4.8,4.82,861600.0,3.2325,3.2527,3.2325,3.246,861600.0
2009-10-20 14:30:00,4.82,4.83,4.79,4.8,1129600.0,3.246,3.2527,3.2258,3.2325,1129600.0
2009-10-20 15:00:00,4.8,4.81,4.78,4.81,1018400.0,3.2325,3.2393,3.2191,3.2393,1018400.0
2009-10-20 15:30:00,4.81,4.82,4.79,4.8,1998400.0,3.2393,3.246,3.2258,3.2325,1998400.0
2009-10-21 09:30:00,4.79,4.87,4.79,4.86,915200.0,3.2258,3.2797,3.2258,3.2729,915200.0
2009-10-21 10:00:00,4.86,4.87,4.85,4.86,1210400.0,3.2729,3.2797,3.2662,3.2729,1210400.0
2009-10-21 10:30:00,4.86,4.87,4.85,4.86,938400.0,3.2729,3.2797,3.2662,3.2729,938400.0
2009-10-21 11:00:00,4.86,4.88,4.85,4.86,956800.0,3.2729,3.2864,3.2662,3.2729,956800.0
2009-10-21 11:30:00,4.86,4.86,4.83,4.84,766400.0,3.2729,3.2729,3.2527,3.2595,766400.0
2009-10-21 12:00:00,4.84,4.85,4.83,4.84,496000.0,3.2595,3.2662,3.2527,3.2595,496000.0
2009-10-21 12:30:00,4.84,4.85,4.83,4.85,596800.0,3.2595,3.2662,3.2527,3.2662,596800.0
2009-10-21 13:00:00,4.85,4.85,4.84,4.84,1718400.0,3.2662,3.2662,3.2595,3.2595,1718400.0
2009-10-21 13:30:00,4.84,4.86,4.84,4.85,829600.0,3.2595,3.2729,3.2595,3.2662,829600.0
2009-10-21 14:00:00,4.85,4.85,4.82,4.84,560800.0,3.2662,3.2662,3.246,3.2595,560800.0
2009-10-21 14:30:00,4.84,4.84,4.81,4.82,753600.0,3.2595,3.2595,3.2393,3.246,753600.0
2009-10-21 15:00:00,4.82,4.83,4.77,4.78,811200.0,3.246,3.2527,3.2123,3.2191,811200.0
2009-10-21 15:30:00,4.78,4.78,4.73,4.74,2423200.0,3.2191,3.2191,3.1854,3.1921,2423200.0
2009-10-22 09:30:00,4.75,4.77,4.69,4.71,741600.0,3.1989,3.2123,3.1585,3.1719,741600.0
2009-10-22 10:00:00,4.71,4.75,4.69,4.73,655200.0,3.1719,3.1989,3.1585,3.1854,655200.0
2009-10-22 10:30:00,4.73,4.75,4.72,4.74,500000.0,3.1854,3.1989,3.1787,3.1921,500000.0
2009-10-22 11:00:00,4.75,4.77,4.74,4.75,624800.0,3.1989,3.2123,3.1921,3.1989,624800.0
2009-10-22 11:30:00,4.75,4.76,4.73,4.74,642400.0,3.1989,3.2056,3.1854,3.1921,642400.0
2009-10-22 12:00:00,4.74,4.74,4.72,4.73,371200.0,3.1921,3.1921,3.1787,3.1854,371200.0
2009-10-22 12:30:00,4.73,4.76,4.73,4.75,836000.0,3.1854,3.2056,3.1854,3.1989,836000.0
2009-10-22 13:00:00,4.75,4.76,4.75,4.75,746400.0,3.1989,3.2056,3.1989,3.1989,746400.0
2009-10-22 13:30:00,4.75,4.75,4.74,4.75,664000.0,3.1989,3.1989,3.1921,3.1989,664000.0
2009-10-22 14:00:00,4.75,4.79,4.75,4.79,991200.0,3.1989,3.2258,3.1989,3.2258,991200.0
2009-10-22 14:30:00,4.79,4.8,4.77,4.78,1218400.0,3.2258,3.2325,3.2123,3.2191,1218400.0
2009-10-22 15:00:00,4.78,4.79,4.77,4.79,1577600.0,3.2191,3.2258,3.2123,3.2258,1577600.0
2009-10-22 15:30:00,4.79,4.79,4.76,4.77,1302400.0,3.2258,3.2258,3.2056,3.2123,1302400.0
2009-10-23 09:30:00,4.77,4.77,4.73,4.77,636800.0,3.2123,3.2123,3.1854,3.2123,636800.0
2009-10-23 10:00:00,4.77,4.79,4.73,4.75,820800.0,3.2123,3.2258,3.1854,3.1989,820800.0
2009-10-23 10:30:00,4.75,4.75,4.69,4.69,694400.0,3.1989,3.1989,3.1585,3.1585,694400.0
2009-10-23 11:00:00,4.69,4.71,4.68,4.7,1140000.0,3.1585,3.1719,3.1517,3.1652,1140000.0
2009-10-23 11:30:00,4.7,4.71,4.69,4.7,1230400.0,3.1652,3.1719,3.1585,3.1652,1230400.0
2009-10-23 12:00:00,4.7,4.72,4.7,4.71,463200.0,3.1652,3.1787,3.1652,3.1719,463200.0
2009-10-23 12:30:00,4.71,4.71,4.7,4.7,984000.0,3.1719,3.1719,3.1652,3.1652,984000.0
2009-10-23 13:00:00,4.7,4.72,4.7,4.7,1133600.0,3.1652,3.1787,3.1652,3.1652,1133600.0
2009-10-23 13:30:00,4.7,4.7,4.68,4.7,1452000.0,3.1652,3.1652,3.1517,3.1652,1452000.0
2009-10-23 14:00:00,4.7,4.72,4.68,4.71,707200.0,3.1652,3.1787,3.1517,3.1719,707200.0
2009-10-23 14:30:00,4.71,4.72,4.7,4.7,481600.0,3.1719,3.1787,3.1652,3.1652,481600.0
2009-10-23 15:00:00,4.7,4.72,4.7,4.7,754400.0,3.1652,3.1787,3.1652,3.1652,754400.0
2009-10-23 15:30:00,4.7,4.7,4.68,4.7,1664000.0,3.1652,3.1652,3.1517,3.1652,1664000.0
2009-10-26 09:30:00,4.69,4.75,4.68,4.75,617600.0,3.1585,3.1989,3.1517,3.1989,617600.0
2009-10-26 10:00:00,4.75,4.78,4.75,4.77,726400.0,3.1989,3.2191,3.1989,3.2123,726400.0
2009-10-26 10:30:00,4.77,4.79,4.76,4.76,901600.0,3.2123,3.2258,3.2056,3.2056,901600.0
2009-10-26 11:00:00,4.76,4.78,4.73,4.73,387200.0,3.2056,3.2191,3.1854,3.1854,387200.0
2009-10-26 11:30:00,4.73,4.73,4.65,4.65,939200.0,3.1854,3.1854,3.1315,3.1315,939200.0
2009-10-26 12:00:00,4.65,4.68,4.63,4.66,711200.0,3.1315,3.1517,3.1181,3.1383,711200.0
2009-10-26 12:30:00,4.66,4.68,4.65,4.67,1277600.0,3.1383,3.1517,3.1315,3.145,1277600.0
2009-10-26 13:00:00,4.67,4.68,4.67,4.67,468800.0,3.145,3.1517,3.145,3.145,468800.0
2009-10-26 13:30:00,4.67,4.69,4.67,4.68,323200.0,3.145,3.1585,3.145,3.1517,323200.0
2009-10-26 14:00:00,4.68,4.69,4.66,4.67,305600.0,3.1517,3.1585,3.1383,3.145,305600.0
2009-10-26 14:30:00,4.67,4.67,4.64,4.65,583200.0,3.145,3.145,3.1248,3.1315,583200.0
2009-10-26 15:00:00,4.65,4.66,4.64,4.65,563200.0,3.1315,3.1383,3.1248,3.1315,563200.0
2009-10-26 15:30:00,4.65,4.66,4.64,4.65,1624800.0,3.1315,3.1383,3.1248,3.1315,1624800.0
2009-10-27 09:30:00,4.66,4.71,4.63,4.64,781600.0,3.1383,3.1719,3.1181,3.1248,781600.0
2009-10-27 10:00:00,4.63,4.64,4.59,4.63,672800.0,3.1181,3.1248,3.0911,3.1181,672800.0
2009-10-27 10:30:00,4.63,4.66,4.62,4.64,740000.0,3.1181,3.1383,3.1113,3.1248,740000.0
2009-10-27 11:00:00,4.64,4.64,4.6,4.62,365600.0,3.1248,3.1248,3.0978,3.1113,365600.0
2009-10-27 11:30:00,4.63,4.63,4.62,4.62,343200.0,3.1181,3.1181,3.1113,3.1113,343200.0
2009-10-27 12:00:00,4.62,4.62,4.59,4.59,313600.0,3.1113,3.1113,3.0911,3.0911,313600.0
2009-10-27 12:30:00,4.59,4.59,4.57,4.57,428000.0,3.0911,3.0911,3.0776,3.0776,428000.0
2009-10-27 13:00:00,4.57,4.58,4.55,4.56,585600.0,3.0776,3.0844,3.0642,3.0709,585600.0
2009-10-27 13:30:00,4.56,4.58,4.55,4.57,368800.0,3.0709,3.0844,3.0642,3.0776,368800.0
2009-10-27 14:00:00,4.57,4.6,4.56,4.59,668000.0,3.0776,3.0978,3.0709,3.0911,668000.0
2009-10-27 14:30:00,4.59,4.6,4.58,4.59,332000.0,3.0911,3.0978,3.0844,3.0911,332000.0
2009-10-27 15:00:00,4.59,4.59,4.56,4.57,1383200.0,3.0911,3.0911,3.0709,3.0776,1383200.0
2009-10-27 15:30:00,4.57,4.58,4.56,4.56,1007200.0,3.0776,3.0844,3.0709,3.0709,1007200.0
2009-10-28 09:30:00,4.56,4.59,4.56,4.57,510400.0,3.0709,3.0911,3.0709,3.0776,510400.0
2009-10-28 10:00:00,4.57,4.58,4.53,4.55,1314400.0,3.0776,3.0844,3.0507,3.0642,1314400.0
2009-10-28 10:30:00,4.54,4.55,4.51,4.54,1103200.0,3.0574,3.0642,3.0372,3.0574,1103200.0
2009-10-28 11:00:00,4.54,4.55,4.51,4.53,1158400.0,3.0574,3.0642,3.0372,3.0507,1158400.0
2009-10-28 11:30:00,4.53,4.53,4.51,4.52,602400.0,3.0507,3.0507,3.0372,3.044,602400.0
2009-10-28 12:00:00,4.51,4.52,4.5,4.51,420800.0,3.0372,3.044,3.0305,3.0372,420800.0
2009-10-28 12:30:00,4.51,4.52,4.49,4.5,653600.0,3.0372,3.044,3.0238,3.0305,653600.0
2009-10-28 13:00:00,4.5,4.52,4.49,4.5,792000.0,3.0305,3.044,3.0238,3.0305,792000.0
2009-10-28 13:30:00,4.5,4.51,4.5,4.51,417600.0,3.0305,3.0372,3.0305,3.0372,417600.0
2009-10-28 14:00:00,4.51,4.51,4.48,4.5,710400.0,3.0372,3.0372,3.017,3.0305,710400.0
2009-10-28 14:30:00,4.5,4.5,4.48,4.49,634400.0,3.0305,3.0305,3.017,3.0238,634400.0
2009-10-28 15:00:00,4.49,4.5,4.47,4.49,893600.0,3.0238,3.0305,3.0103,3.0238,893600.0
2009-10-28 15:30:00,4.49,4.5,4.47,4.47,2064000.0,3.0238,3.0305,3.0103,3.0103,2064000.0
2009-10-29 09:30:00,4.51,4.55,4.49,4.5,951200.0,3.0372,3.0642,3.0238,3.0305,951200.0
2009-10-29 10:00:00,4.5,4.51,4.49,4.5,831200.0,3.0305,3.0372,3.0238,3.0305,831200.0
2009-10-29 10:30:00,4.5,4.51,4.5,4.51,564800.0,3.0305,3.0372,3.0305,3.0372,564800.0
2009-10-29 11:00:00,4.51,4.52,4.51,4.51,476800.0,3.0372,3.044,3.0372,3.0372,476800.0
2009-10-29 11:30:00,4.51,4.51,4.49,4.5,616800.0,3.0372,3.0372,3.0238,3.0305,616800.0
2009-10-29 12:00:00,4.5,4.5,4.5,4.5,639200.0,3.0305,3.0305,3.0305,3.0305,639200.0
2009-10-29 12:30:00,4.5,4.53,4.5,4.51,448800.0,3.0305,3.0507,3.0305,3.0372,448800.0
2009-10-29 13:00:00,4.51,4.51,4.5,4.5,404000.0,3.0372,3.0372,3.0305,3.0305,404000.0
2009-10-29 13:30:00,4.5,4.5,4.49,4.49,764800.0,3.0305,3.0305,3.0238,3.0238,764800.0
2009-10-29 14:00:00,4.48,4.49,4.47,4.47,860000.0,3.017,3.0238,3.0103,3.0103,860000.0
2009-10-29 14:30:00,4.47,4.5,4.47,4.5,560800.0,3.0103,3.0305,3.0103,3.0305,560800.0
2009-10-29 15:00:00,4.5,4.53,4.5,4.52,2128000.0,3.0305,3.0507,3.0305,3.044,2128000.0
2009-10-29 15:30:00,4.52,4.53,4.51,4.51,2820800.0,3.044,3.0507,3.0372,3.0372,2820800.0
2009-10-30 09:30:00,4.54,4.54,4.45,4.47,847200.0,3.0574,3.0574,2.9968,3.0103,847200.0
2009-10-30 10:00:00,4.47,4.5,4.46,4.47,603200.0,3.0103,3.0305,3.0036,3.0103,603200.0
2009-10-30 10:30:00,4.47,4.47,4.44,4.45,832000.0,3.0103,3.0103,2.9901,2.9968,832000.0
2009-10-30 11:00:00,4.45,4.45,4.43,4.43,1226400.0,2.9968,2.9968,2.9834,2.9834,1226400.0
2009-10-30 11:30:00,4.43,4.44,4.38,4.38,768000.0,2.9834,2.9901,2.9497,2.9497,768000.0
2009-10-30 12:00:00,4.38,4.4,4.36,4.37,1888000.0,2.9497,2.9632,2.9362,2.943,1888000.0
2009-10-30 12:30:00,4.37,4.38,4.34,4.34,1048000.0,2.943,2.9497,2.9228,2.9228,1048000.0
2009-10-30 13:00:00,4.34,4.37,4.34,4.36,1212800.0,2.9228,2.943,2.9228,2.9362,1212800.0
2009-10-30 13:30:00,4.36,4.37,4.35,4.35,1626400.0,2.9362,2.943,2.9295,2.9295,1626400.0
2009-10-30 14:00:00,4.35,4.37,4.34,4.35,1008800.0,2.9295,2.943,2.9228,2.9295,1008800.0
2009-10-30 14:30:00,4.35,4.35,4.32,4.33,1709600.0,2.9295,2.9295,2.9093,2.916,1709600.0
2009-10-30 15:00:00,4.33,4.33,4.3,4.31,2971200.0,2.916,2.916,2.8958,2.9025,2971200.0
2009-10-30 15:30:00,4.3,4.34,4.3,4.3,4840000.0,2.8958,2.9228,2.8958,2.8958,4840000.0
2009-11-02 09:30:00,4.33,4.36,4.31,4.35,1178400.0,2.916,2.9362,2.9025,2.9295,1178400.0
2009-11-02 10:00:00,4.35,4.42,4.35,4.42,1275200.0,2.9295,2.9766,2.9295,2.9766,1275200.0
2009-11-02 10:30:00,4.41,4.43,4.4,4.41,1173600.0,2.9699,2.9834,2.9632,2.9699,1173600.0
2009-11-02 11:00:00,4.41,4.44,4.41,4.43,1456000.0,2.9699,2.9901,2.9699,2.9834,1456000.0
2009-11-02 11:30:00,4.43,4.44,4.42,4.43,584800.0,2.9834,2.9901,2.9766,2.9834,584800.0
2009-11-02 12:00:00,4.43,4.44,4.42,4.43,772800.0,2.9834,2.9901,2.9766,2.9834,772800.0
2009-11-02 12:30:00,4.43,4.43,4.38,4.38,1576000.0,2.9834,2.9834,2.9497,2.9497,1576000.0
2009-11-02 13:00:00,4.38,4.42,4.38,4.4,1241600.0,2.9497,2.9766,2.9497,2.9632,1241600.0
2009-11-02 13:30:00,4.4,4.4,4.37,4.37,907200.0,2.9632,2.9632,2.943,2.943,907200.0
2009-11-02 14:00:00,4.37,4.41,4.36,4.41,747200.0,2.943,2.9699,2.9362,2.9699,747200.0
2009-11-02 14:30:00,4.41,4.42,4.39,4.4,680800.0,2.9699,2.9766,2.9564,2.9632,680800.0
2009-11-02 15:00:00,4.4,4.41,4.38,4.4,876000.0,2.9632,2.9699,2.9497,2.9632,876000.0
2009-11-02 15:30:00,4.39,4.41,4.39,4.41,2020000.0,2.9564,2.9699,2.9564,2.9699,2020000.0
2009-11-03 09:30:00,4.39,4.45,4.38,4.43,991200.0,2.9564,2.9968,2.9497,2.9834,991200.0
2009-11-03 10:00:00,4.43,4.45,4.4,4.41,878400.0,2.9834,2.9968,2.9632,2.9699,878400.0
2009-11-03 10:30:00,4.41,4.43,4.39,4.43,783200.0,2.9699,2.9834,2.9564,2.9834,783200.0
2009-11-03 11:00:00,4.43,4.44,4.43,4.43,528800.0,2.9834,2.9901,2.9834,2.9834,528800.0
2009-11-03 11:30:00,4.43,4.44,4.42,4.44,323200.0,2.9834,2.9901,2.9766,2.9901,323200.0
2009-11-03 12:00:00,4.44,4.45,4.43,4.45,592800.0,2.9901,2.9968,2.9834,2.9968,592800.0
2009-11-03 12:30:00,4.45,4.48,4.45,4.46,845600.0,2.9968,3.017,2.9968,3.0036,845600.0
2009-11-03 13:00:00,4.46,4.47,4.45,4.46,767200.0,3.0036,3.0103,2.9968,3.0036,767200.0
2009-11-03 13:30:00,4.46,4.48,4.46,4.47,608800.0,3.0036,3.017,3.0036,3.0103,608800.0
2009-11-03 14:00:00,4.47,4.48,4.47,4.47,698400.0,3.0103,3.017,3.0103,3.0103,698400.0
2009-11-03 14:30:00,4.47,4.48,4.45,4.46,795200.0,3.0103,3.017,2.9968,3.0036,795200.0
2009-11-03 15:00:00,4.46,4.46,4.45,4.46,1331200.0,3.0036,3.0036,2.9968,3.0036,1331200.0
2009-11-03 15:30:00,4.46,4.49,4.46,4.47,2405600.0,3.0036,3.0238,3.0036,3.0103,2405600.0
2009-11-04 09:30:00,4.49,4.5,4.45,4.48,804800.0,3.0238,3.0305,2.9968,3.017,804800.0
2009-11-04 10:00:00,4.48,4.51,4.45,4.5,1032000.0,3.017,3.0372,2.9968,3.0305,1032000.0
2009-11-04 10:30:00,4.5,4.52,4.5,4.51,1384000.0,3.0305,3.044,3.0305,3.0372,1384000.0
2009-11-04 11:00:00,4.51,4.52,4.5,4.51,428000.0,3.0372,3.044,3.0305,3.0372,428000.0
2009-11-04 11:30:00,4.5,4.51,4.5,4.5,296000.0,3.0305,3.0372,3.0305,3.0305,296000.0
2009-11-04 12:00:00,4.5,4.5,4.49,4.5,218400.0,3.0305,3.0305,3.0238,3.0305,218400.0
2009-11-04 12:30:00,4.5,4.51,4.49,4.5,293600.0,3.0305,3.0372,3.0238,3.0305,293600.0
2009-11-04 13:00:00,4.5,4.5,4.49,4.49,283200.0,3.0305,3.0305,3.0238,3.0238,283200.0
2009-11-04 13:30:00,4.49,4.49,4.48,4.49,492800.0,3.0238,3.0238,3.017,3.0238,492800.0
2009-11-04 14:00:00,4.49,4.51,4.46,4.47,666400.0,3.0238,3.0372,3.0036,3.0103,666400.0
2009-11-04 14:30:00,4.47,4.53,4.46,4.52,1628800.0,3.0103,3.0507,3.0036,3.044,1628800.0
2009-11-04 15:00:00,4.51,4.52,4.49,4.5,1291200.0,3.0372,3.044,3.0238,3.0305,1291200.0
2009-11-04 15:30:00,4.51,4.51,4.44,4.45,1431200.0,3.0372,3.0372,2.9901,2.9968,1431200.0
2009-11-05 09:30:00,4.53,4.55,4.48,4.55,785600.0,3.0507,3.0642,3.017,3.0642,785600.0
2009-11-05 10:00:00,4.55,4.57,4.54,4.55,895200.0,3.0642,3.0776,3.0574,3.0642,895200.0
2009-11-05 10:30:00,4.55,4.6,4.55,4.59,944800.0,3.0642,3.0978,3.0642,3.0911,944800.0
2009-11-05 11:00:00,4.59,4.59,4.58,4.59,329600.0,3.0911,3.0911,3.0844,3.0911,329600.0
2009-11-05 11:30:00,4.59,4.59,4.55,4.56,372800.0,3.0911,3.0911,3.0642,3.0709,372800.0
2009-11-05 12:00:00,4.55,4.56,4.54,4.55,332000.0,3.0642,3.0709,3.0574,3.0642,332000.0
2009-11-05 12:30:00,4.55,4.57,4.55,4.57,264000.0,3.0642,3.0776,3.0642,3.0776,264000.0
2009-11-05 13:00:00,4.57,4.57,4.56,4.56,204000.0,3.0776,3.0776,3.0709,3.0709,204000.0
2009-11-05 13:30:00,4.56,4.58,4.56,4.56,231200.0,3.0709,3.0844,3.0709,3.0709,231200.0
2009-11-05 14:00:00,4.56,4.56,4.55,4.56,427200.0,3.0709,3.0709,3.0642,3.0709,427200.0
2009-11-05 14:30:00,4.56,4.57,4.56,4.57,382400.0,3.0709,3.0776,3.0709,3.0776,382400.0
2009-11-05 15:00:00,4.57,4.58,4.56,4.57,613600.0,3.0776,3.0844,3.0709,3.0776,613600.0
2009-11-05 15:30:00,4.57,4.57,4.55,4.56,3449600.0,3.0776,3.0776,3.0642,3.0709,3449600.0
2009-11-06 09:30:00,4.56,4.56,4.5,4.54,1137600.0,3.0709,3.0709,3.0305,3.0574,1137600.0
2009-11-06 10:00:00,4.54,4.55,4.48,4.49,1171200.0,3.0574,3.0642,3.017,3.0238,1171200.0
2009-11-06 10:30:00,4.49,4.5,4.47,4.5,1436800.0,3.0238,3.0305,3.0103,3.0305,1436800.0
2009-11-06 11:00:00,4.49,4.53,4.49,4.52,638400.0,3.0238,3.0507,3.0238,3.044,638400.0
2009-11-06 11:30:00,4.51,4.53,4.51,4.52,503200.0,3.0372,3.0507,3.0372,3.044,503200.0
2009-11-06 12:00:00,4.52,4.53,4.51,4.52,443200.0,3.044,3.0507,3.0372,3.044,443200.0
2009-11-06 12:30:00,4.52,4.53,4.51,4.51,340800.0,3.044,3.0507,3.0372,3.0372,340800.0
2009-11-06 13:00:00,4.51,4.55,4.51,4.54,533600.0,3.0372,3.0642,3.0372,3.0574,533600.0
2009-11-06 13:30:00,4.54,4.55,4.53,4.54,496800.0,3.0574,3.0642,3.0507,3.0574,496800.0
2009-11-06 14:00:00,4.54,4.55,4.53,4.55,653600.0,3.0574,3.0642,3.0507,3.0642,653600.0
2009-11-06 14:30:00,4.55,4.56,4.54,4.54,689600.0,3.0642,3.0709,3.0574,3.0574,689600.0
2009-11-06 15:00:00,4.54,4.55,4.54,4.55,908800.0,3.0574,3.0642,3.0574,3.0642,908800.0
2009-11-06 15:30:00,4.55,4.56,4.54,4.55,1380000.0,3.0642,3.0709,3.0574,3.0642,1380000.0
2009-11-09 09:30:00,4.57,4.58,4.56,4.58,497600.0,3.0776,3.0844,3.0709,3.0844,497600.0
2009-11-09 10:00:00,4.58,4.61,4.58,4.59,548000.0,3.0844,3.1046,3.0844,3.0911,548000.0
2009-11-09 10:30:00,4.59,4.6,4.58,4.6,148800.0,3.0911,3.0978,3.0844,3.0978,148800.0
2009-11-09 11:00:00,4.6,4.6,4.58,4.6,325600.0,3.0978,3.0978,3.0844,3.0978,325600.0
2009-11-09 11:30:00,4.59,4.6,4.59,4.59,140800.0,3.0911,3.0978,3.0911,3.0911,140800.0
2009-11-09 12:00:00,4.59,4.6,4.59,4.59,685600.0,3.0911,3.0978,3.0911,3.0911,685600.0
2009-11-09 12:30:00,4.59,4.6,4.59,4.6,146400.0,3.0911,3.0978,3.0911,3.0978,146400.0
2009-11-09 13:00:00,4.6,4.61,4.59,4.61,204800.0,3.0978,3.1046,3.0911,3.1046,204800.0
2009-11-09 13:30:00,4.61,4.63,4.61,4.62,495200.0,3.1046,3.1181,3.1046,3.1113,495200.0
2009-11-09 14:00:00,4.62,4.62,4.61,4.62,340800.0,3.1113,3.1113,3.1046,3.1113,340800.0
2009-11-09 14:30:00,4.62,4.63,4.62,4.62,446400.0,3.1113,3.1181,3.1113,3.1113,446400.0
2009-11-09 15:00:00,4.62,4.63,4.62,4.63,476000.0,3.1113,3.1181,3.1113,3.1181,476000.0
2009-11-09 15:30:00,4.63,4.65,4.62,4.65,2064000.0,3.1181,3.1315,3.1113,3.1315,2064000.0
2009-11-10 09:30:00,4.62,4.66,4.6,4.64,777600.0,3.1113,3.1383,3.0978,3.1248,777600.0
2009-11-10 10:00:00,4.64,4.66,4.63,4.66,736000.0,3.1248,3.1383,3.1181,3.1383,736000.0
2009-11-10 10:30:00,4.66,4.66,4.62,4.62,579200.0,3.1383,3.1383,3.1113,3.1113,579200.0
2009-11-10 11:00:00,4.62,4.63,4.6,4.63,638400.0,3.1113,3.1181,3.0978,3.1181,638400.0
2009-11-10 11:30:00,4.63,4.64,4.62,4.62,384800.0,3.1181,3.1248,3.1113,3.1113,384800.0
2009-11-10 12:00:00,4.62,4.63,4.61,4.61,406400.0,3.1113,3.1181,3.1046,3.1046,406400.0
2009-11-10 12:30:00,4.61,4.63,4.61,4.63,351200.0,3.1046,3.1181,3.1046,3.1181,351200.0
2009-11-10 13:00:00,4.63,4.63,4.62,4.62,419200.0,3.1181,3.1181,3.1113,3.1113,419200.0
2009-11-10 13:30:00,4.62,4.62,4.6,4.62,515200.0,3.1113,3.1113,3.0978,3.1113,515200.0
2009-11-10 14:00:00,4.62,4.64,4.61,4.63,450400.0,3.1113,3.1248,3.1046,3.1181,450400.0
2009-11-10 14:30:00,4.64,4.66,4.63,4.65,584800.0,3.1248,3.1383,3.1181,3.1315,584800.0
2009-11-10 15:00:00,4.65,4.65,4.63,4.65,576000.0,3.1315,3.1315,3.1181,3.1315,576000.0
2009-11-10 15:30:00,4.65,4.65,4.63,4.64,1764000.0,3.1315,3.1315,3.1181,3.1248,1764000.0
2009-11-11 09:30:00,4.68,4.68,4.63,4.65,392800.0,3.1517,3.1517,3.1181,3.1315,392800.0
2009-11-11 10:00:00,4.65,4.69,4.65,4.68,557600.0,3.1315,3.1585,3.1315,3.1517,557600.0
2009-11-11 10:30:00,4.68,4.68,4.63,4.64,772000.0,3.1517,3.1517,3.1181,3.1248,772000.0
2009-11-11 11:00:00,4.64,4.65,4.61,4.63,566400.0,3.1248,3.1315,3.1046,3.1181,566400.0
2009-11-11 11:30:00,4.63,4.64,4.61,4.62,288800.0,3.1181,3.1248,3.1046,3.1113,288800.0
2009-11-11 12:00:00,4.62,4.63,4.61,4.63,288800.0,3.1113,3.1181,3.1046,3.1181,288800.0
2009-11-11 12:30:00,4.63,4.65,4.63,4.64,354400.0,3.1181,3.1315,3.1181,3.1248,354400.0
2009-11-11 13:00:00,4.64,4.64,4.61,4.61,426400.0,3.1248,3.1248,3.1046,3.1046,426400.0
2009-11-11 13:30:00,4.61,4.62,4.6,4.61,626400.0,3.1046,3.1113,3.0978,3.1046,626400.0
2009-11-11 14:00:00,4.61,4.63,4.61,4.62,287200.0,3.1046,3.1181,3.1046,3.1113,287200.0
2009-11-11 14:30:00,4.63,4.64,4.62,4.63,473600.0,3.1181,3.1248,3.1113,3.1181,473600.0
2009-11-11 15:00:00,4.64,4.64,4.62,4.63,439200.0,3.1248,3.1248,3.1113,3.1181,439200.0
2009-11-11 15:30:00,4.63,4.66,4.63,4.66,2513600.0,3.1181,3.1383,3.1181,3.1383,2513600.0
2009-11-12 09:30:00,4.66,4.68,4.62,4.67,403200.0,3.1383,3.1517,3.1113,3.145,403200.0
2009-11-12 10:00:00,4.67,4.68,4.64,4.65,1176800.0,3.145,3.1517,3.1248,3.1315,1176800.0
2009-11-12 10:30:00,4.65,4.68,4.64,4.65,476000.0,3.1315,3.1517,3.1248,3.1315,476000.0
2009-11-12 11:00:00,4.65,4.65,4.6,4.61,817600.0,3.1315,3.1315,3.0978,3.1046,817600.0
2009-11-12 11:30:00,4.61,4.63,4.61,4.63,466400.0,3.1046,3.1181,3.1046,3.1181,466400.0
2009-11-12 12:00:00,4.63,4.63,4.62,4.63,157600.0,3.1181,3.1181,3.1113,3.1181,157600.0
2009-11-12 12:30:00,4.63,4.64,4.62,4.63,292000.0,3.1181,3.1248,3.1113,3.1181,292000.0
2009-11-12 13:00:00,4.63,4.63,4.61,4.62,334400.0,3.1181,3.1181,3.1046,3.1113,334400.0
2009-11-12 13:30:00,4.62,4.62,4.61,4.61,229600.0,3.1113,3.1113,3.1046,3.1046,229600.0
2009-11-12 14:00:00,4.61,4.62,4.6,4.61,408800.0,3.1046,3.1113,3.0978,3.1046,408800.0
2009-11-12 14:30:00,4.61,4.61,4.59,4.6,474400.0,3.1046,3.1046,3.0911,3.0978,474400.0
2009-11-12 15:00:00,4.6,4.6,4.59,4.59,670400.0,3.0978,3.0978,3.0911,3.0911,670400.0
2009-11-12 15:30:00,4.59,4.6,4.58,4.6,1276800.0,3.0911,3.0978,3.0844,3.0978,1276800.0
2009-11-13 09:30:00,4.59,4.62,4.57,4.58,455200.0,3.0911,3.1113,3.0776,3.0844,455200.0
2009-11-13 10:00:00,4.58,4.61,4.57,4.58,757600.0,3.0844,3.1046,3.0776,3.0844,757600.0
2009-11-13 10:30:00,4.58,4.62,4.58,4.61,338400.0,3.0844,3.1113,3.0844,3.1046,338400.0
2009-11-13 11:00:00,4.61,4.63,4.6,4.62,345600.0,3.1046,3.1181,3.0978,3.1113,345600.0
2009-11-13 11:30:00,4.62,4.62,4.6,4.6,300800.0,3.1113,3.1113,3.0978,3.0978,300800.0
2009-11-13 12:00:00,4.61,4.63,4.61,4.63,300000.0,3.1046,3.1181,3.1046,3.1181,300000.0
2009-11-13 12:30:00,4.63,4.64,4.63,4.63,197600.0,3.1181,3.1248,3.1181,3.1181,197600.0
2009-11-13 13:00:00,4.63,4.65,4.63,4.65,338400.0,3.1181,3.1315,3.1181,3.1315,338400.0
2009-11-13 13:30:00,4.65,4.65,4.63,4.64,416000.0,3.1315,3.1315,3.1181,3.1248,416000.0
2009-11-13 14:00:00,4.64,4.64,4.62,4.62,268800.0,3.1248,3.1248,3.1113,3.1113,268800.0
2009-11-13 14:30:00,4.62,4.62,4.6,4.6,687200.0,3.1113,3.1113,3.0978,3.0978,687200.0
2009-11-13 15:00:00,4.6,4.61,4.6,4.6,575200.0,3.0978,3.1046,3.0978,3.0978,575200.0
2009-11-13 15:30:00,4.6,4.62,4.6,4.62,1024000.0,3.0978,3.1113,3.0978,3.1113,1024000.0
2009-11-16 09:30:00,4.63,4.7,4.63,4.69,537600.0,3.1181,3.1652,3.1181,3.1585,537600.0
2009-11-16 10:00:00,4.69,4.7,4.67,4.68,588800.0,3.1585,3.1652,3.145,3.1517,588800.0
2009-11-16 10:30:00,4.68,4.69,4.68,4.68,340000.0,3.1517,3.1585,3.1517,3.1517,340000.0
2009-11-16 11:00:00,4.68,4.69,4.68,4.68,334400.0,3.1517,3.1585,3.1517,3.1517,334400.0
2009-11-16 11:30:00,4.68,4.7,4.68,4.7,737600.0,3.1517,3.1652,3.1517,3.1652,737600.0
2009-11-16 12:00:00,4.7,4.7,4.68,4.68,516800.0,3.1652,3.1652,3.1517,3.1517,516800.0
2009-11-16 12:30:00,4.68,4.69,4.67,4.69,176000.0,3.1517,3.1585,3.145,3.1585,176000.0
2009-11-16 13:00:00,4.69,4.7,4.67,4.68,264000.0,3.1585,3.1652,3.145,3.1517,264000.0
2009-11-16 13:30:00,4.68,4.7,4.68,4.69,164000.0,3.1517,3.1652,3.1517,3.1585,164000.0
2009-11-16 14:00:00,4.69,4.7,4.69,4.69,270400.0,3.1585,3.1652,3.1585,3.1585,270400.0
2009-11-16 14:30:00,4.69,4.7,4.68,4.69,340000.0,3.1585,3.1652,3.1517,3.1585,340000.0
2009-11-16 15:00:00,4.69,4.69,4.67,4.67,427200.0,3.1585,3.1585,3.145,3.145,427200.0
2009-11-16 15:30:00,4.67,4.68,4.66,4.68,815200.0,3.145,3.1517,3.1383,3.1517,815200.0
2009-11-17 09:30:00,4.66,4.68,4.64,4.67,329600.0,3.1383,3.1517,3.1248,3.145,329600.0
2009-11-17 10:00:00,4.66,4.67,4.65,4.66,288000.0,3.1383,3.145,3.1315,3.1383,288000.0
2009-11-17 10:30:00,4.66,4.66,4.62,4.63,325600.0,3.1383,3.1383,3.1113,3.1181,325600.0
2009-11-17 11:00:00,4.63,4.64,4.62,4.63,521600.0,3.1181,3.1248,3.1113,3.1181,521600.0
2009-11-17 11:30:00,4.63,4.65,4.63,4.65,318400.0,3.1181,3.1315,3.1181,3.1315,318400.0
2009-11-17 12:00:00,4.65,4.67,4.64,4.66,765600.0,3.1315,3.145,3.1248,3.1383,765600.0
2009-11-17 12:30:00,4.66,4.67,4.66,4.67,569600.0,3.1383,3.145,3.1383,3.145,569600.0
2009-11-17 13:00:00,4.67,4.68,4.66,4.68,487200.0,3.145,3.1517,3.1383,3.1517,487200.0
2009-11-17 13:30:00,4.68,4.69,4.68,4.69,696000.0,3.1517,3.1585,3.1517,3.1585,696000.0
2009-11-17 14:00:00,4.69,4.7,4.69,4.7,600800.0,3.1585,3.1652,3.1585,3.1652,600800.0
2009-11-17 14:30:00,4.7,4.7,4.69,4.69,592000.0,3.1652,3.1652,3.1585,3.1585,592000.0
2009-11-17 15:00:00,4.69,4.71,4.69,4.71,768800.0,3.1585,3.1719,3.1585,3.1719,768800.0
2009-11-17 15:30:00,4.71,4.71,4.7,4.71,1095200.0,3.1719,3.1719,3.1652,3.1719,1095200.0
2009-11-18 09:30:00,4.68,4.71,4.67,4.67,1045600.0,3.1517,3.1719,3.145,3.145,1045600.0
2009-11-18 10:00:00,4.67,4.67,4.65,4.66,808800.0,3.145,3.145,3.1315,3.1383,808800.0
2009-11-18 10:30:00,4.66,4.68,4.66,4.68,454400.0,3.1383,3.1517,3.1383,3.1517,454400.0
2009-11-18 11:00:00,4.68,4.7,4.68,4.69,901600.0,3.1517,3.1652,3.1517,3.1585,901600.0
2009-11-18 11:30:00,4.69,4.7,4.68,4.7,665600.0,3.1585,3.1652,3.1517,3.1652,665600.0
2009-11-18 12:00:00,4.7,4.72,4.7,4.71,802400.0,3.1652,3.1787,3.1652,3.1719,802400.0
2009-11-18 12:30:00,4.71,4.71,4.68,4.69,1902400.0,3.1719,3.1719,3.1517,3.1585,1902400.0
2009-11-18 13:00:00,4.69,4.7,4.69,4.7,876800.0,3.1585,3.1652,3.1585,3.1652,876800.0
2009-11-18 13:30:00,4.7,4.71,4.7,4.71,1096800.0,3.1652,3.1719,3.1652,3.1719,1096800.0
2009-11-18 14:00:00,4.71,4.73,4.71,4.71,1161600.0,3.1719,3.1854,3.1719,3.1719,1161600.0
2009-11-18 14:30:00,4.72,4.72,4.71,4.72,930400.0,3.1787,3.1787,3.1719,3.1787,930400.0
2009-11-18 15:00:00,4.72,4.73,4.71,4.73,1181600.0,3.1787,3.1854,3.1719,3.1854,1181600.0
2009-11-18 15:30:00,4.73,4.74,4.72,4.74,2517600.0,3.1854,3.1921,3.1787,3.1921,2517600.0
2009-11-19 09:30:00,4.71,4.72,4.64,4.67,1238400.0,3.1719,3.1787,3.1248,3.145,1238400.0
2009-11-19 10:00:00,4.67,4.67,4.64,4.67,3112000.0,3.145,3.145,3.1248,3.145,3112000.0
2009-11-19 10:30:00,4.67,4.67,4.64,4.65,714400.0,3.145,3.145,3.1248,3.1315,714400.0
2009-11-19 11:00:00,4.65,4.66,4.63,4.64,900800.0,3.1315,3.1383,3.1181,3.1248,900800.0
2009-11-19 11:30:00,4.64,4.68,4.64,4.68,476800.0,3.1248,3.1517,3.1248,3.1517,476800.0
2009-11-19 12:00:00,4.68,4.7,4.68,4.69,452000.0,3.1517,3.1652,3.1517,3.1585,452000.0
2009-11-19 12:30:00,4.69,4.7,4.69,4.69,364000.0,3.1585,3.1652,3.1585,3.1585,364000.0
2009-11-19 13:00:00,4.69,4.69,4.66,4.67,601600.0,3.1585,3.1585,3.1383,3.145,601600.0
2009-11-19 13:30:00,4.67,4.67,4.66,4.67,559200.0,3.145,3.145,3.1383,3.145,559200.0
2009-11-19 14:00:00,4.67,4.67,4.65,4.65,1231200.0,3.145,3.145,3.1315,3.1315,1231200.0
2009-11-19 14:30:00,4.65,4.65,4.64,4.64,1150400.0,3.1315,3.1315,3.1248,3.1248,1150400.0
2009-11-19 15:00:00,4.64,4.67,4.64,4.66,702400.0,3.1248,3.145,3.1248,3.1383,702400.0
2009-11-19 15:30:00,4.66,4.68,4.66,4.66,1904000.0,3.1383,3.1517,3.1383,3.1383,1904000.0
2009-11-20 09:30:00,4.65,4.68,4.63,4.64,1750400.0,3.1315,3.1517,3.1181,3.1248,1750400.0
2009-11-20 10:00:00,4.64,4.65,4.63,4.64,350400.0,3.1248,3.1315,3.1181,3.1248,350400.0
2009-11-20 10:30:00,4.64,4.64,4.61,4.62,244800.0,3.1248,3.1248,3.1046,3.1113,244800.0
2009-11-20 11:00:00,4.62,4.63,4.6,4.61,292000.0,3.1113,3.1181,3.0978,3.1046,292000.0
2009-11-20 11:30:00,4.61,4.62,4.6,4.62,207200.0,3.1046,3.1113,3.0978,3.1113,207200.0
2009-11-20 12:00:00,4.62,4.62,4.61,4.62,220000.0,3.1113,3.1113,3.1046,3.1113,220000.0
2009-11-20 12:30:00,4.62,4.62,4.59,4.59,476800.0,3.1113,3.1113,3.0911,3.0911,476800.0
2009-11-20 13:00:00,4.59,4.6,4.59,4.59,159200.0,3.0911,3.0978,3.0911,3.0911,159200.0
2009-11-20 13:30:00,4.59,4.6,4.59,4.59,194400.0,3.0911,3.0978,3.0911,3.0911,194400.0
2009-11-20 14:00:00,4.6,4.61,4.6,4.61,460800.0,3.0978,3.1046,3.0978,3.1046,460800.0
2009-11-20 14:30:00,4.61,4.61,4.6,4.6,317600.0,3.1046,3.1046,3.0978,3.0978,317600.0
2009-11-20 15:00:00,4.6,4.63,4.6,4.62,552800.0,3.0978,3.1181,3.0978,3.1113,552800.0
2009-11-20 15:30:00,4.62,4.64,4.62,4.63,808800.0,3.1113,3.1248,3.1113,3.1181,808800.0
2009-11-23 09:30:00,4.69,4.82,4.67,4.81,1556000.0,3.1585,3.246,3.145,3.2393,1556000.0
2009-11-23 10:00:00,4.81,4.82,4.75,4.76,1233600.0,3.2393,3.246,3.1989,3.2056,1233600.0
2009-11-23 10:30:00,4.76,4.76,4.72,4.72,456800.0,3.2056,3.2056,3.1787,3.1787,456800.0
2009-11-23 11:00:00,4.72,4.73,4.71,4.72,388800.0,3.1787,3.1854,3.1719,3.1787,388800.0
2009-11-23 11:30:00,4.72,4.73,4.72,4.72,193600.0,3.1787,3.1854,3.1787,3.1787,193600.0
2009-11-23 12:00:00,4.72,4.73,4.72,4.73,429600.0,3.1787,3.1854,3.1787,3.1854,429600.0
2009-11-23 12:30:00,4.73,4.74,4.72,4.73,358400.0,3.1854,3.1921,3.1787,3.1854,358400.0
2009-11-23 13:00:00,4.73,4.74,4.73,4.74,235200.0,3.1854,3.1921,3.1854,3.1921,235200.0
2009-11-23 13:30:00,4.74,4.75,4.74,4.74,557600.0,3.1921,3.1989,3.1921,3.1921,557600.0
2009-11-23 14:00:00,4.75,4.75,4.72,4.73,340000.0,3.1989,3.1989,3.1787,3.1854,340000.0
2009-11-23 14:30:00,4.73,4.73,4.71,4.71,478400.0,3.1854,3.1854,3.1719,3.1719,478400.0
2009-11-23 15:00:00,4.71,4.72,4.7,4.71,364800.0,3.1719,3.1787,3.1652,3.1719,364800.0
2009-11-23 15:30:00,4.71,4.72,4.69,4.71,664000.0,3.1719,3.1787,3.1585,3.1719,664000.0
2009-11-24 09:30:00,4.71,4.73,4.69,4.71,722400.0,3.1719,3.1854,3.1585,3.1719,722400.0
2009-11-24 10:00:00,4.71,4.73,4.68,4.69,419200.0,3.1719,3.1854,3.1517,3.1585,419200.0
2009-11-24 10:30:00,4.69,4.73,4.69,4.73,332000.0,3.1585,3.1854,3.1585,3.1854,332000.0
2009-11-24 11:00:00,4.73,4.73,4.7,4.7,271200.0,3.1854,3.1854,3.1652,3.1652,271200.0
2009-11-24 11:30:00,4.7,4.7,4.68,4.68,829600.0,3.1652,3.1652,3.1517,3.1517,829600.0
2009-11-24 12:00:00,4.68,4.69,4.68,4.69,299200.0,3.1517,3.1585,3.1517,3.1585,299200.0
2009-11-24 12:30:00,4.69,4.69,4.67,4.67,240000.0,3.1585,3.1585,3.145,3.145,240000.0
2009-11-24 13:00:00,4.68,4.68,4.67,4.68,222400.0,3.1517,3.1517,3.145,3.1517,222400.0
2009-11-24 13:30:00,4.68,4.68,4.68,4.68,110400.0,3.1517,3.1517,3.1517,3.1517,110400.0
2009-11-24 14:00:00,4.68,4.69,4.67,4.69,216800.0,3.1517,3.1585,3.145,3.1585,216800.0
2009-11-24 14:30:00,4.69,4.7,4.68,4.7,291200.0,3.1585,3.1652,3.1517,3.1652,291200.0
2009-11-24 15:00:00,4.7,4.7,4.68,4.69,416800.0,3.1652,3.1652,3.1517,3.1585,416800.0
2009-11-24 15:30:00,4.69,4.69,4.67,4.68,865600.0,3.1585,3.1585,3.145,3.1517,865600.0
2009-11-25 09:30:00,4.7,4.71,4.67,4.7,709600.0,3.1652,3.1719,3.145,3.1652,709600.0
2009-11-25 10:00:00,4.71,4.74,4.71,4.73,462400.0,3.1719,3.1921,3.1719,3.1854,462400.0
2009-11-25 10:30:00,4.73,4.75,4.72,4.74,361600.0,3.1854,3.1989,3.1787,3.1921,361600.0
2009-11-25 11:00:00,4.74,4.74,4.73,4.73,318400.0,3.1921,3.1921,3.1854,3.1854,318400.0
2009-11-25 11:30:00,4.73,4.74,4.72,4.72,176800.0,3.1854,3.1921,3.1787,3.1787,176800.0
2009-11-25 12:00:00,4.73,4.73,4.71,4.71,145600.0,3.1854,3.1854,3.1719,3.1719,145600.0
2009-11-25 12:30:00,4.71,4.71,4.7,4.71,176000.0,3.1719,3.1719,3.1652,3.1719,176000.0
2009-11-25 13:00:00,4.71,4.71,4.71,4.71,136000.0,3.1719,3.1719,3.1719,3.1719,136000.0
2009-11-25 13:30:00,4.71,4.72,4.71,4.72,374400.0,3.1719,3.1787,3.1719,3.1787,374400.0
2009-11-25 14:00:00,4.72,4.73,4.72,4.73,240000.0,3.1787,3.1854,3.1787,3.1854,240000.0
2009-11-25 14:30:00,4.72,4.73,4.72,4.72,171200.0,3.1787,3.1854,3.1787,3.1787,171200.0
2009-11-25 15:00:00,4.72,4.72,4.72,4.72,198400.0,3.1787,3.1787,3.1787,3.1787,198400.0
2009-11-25 15:30:00,4.72,4.73,4.72,4.72,478400.0,3.1787,3.1854,3.1787,3.1787,478400.0
2009-11-27 09:30:00,4.6,4.62,4.58,4.62,948800.0,3.0978,3.1113,3.0844,3.1113,948800.0
2009-11-27 10:00:00,4.62,4.66,4.62,4.65,668000.0,3.1113,3.1383,3.1113,3.1315,668000.0
2009-11-27 10:30:00,4.65,4.68,4.64,4.68,120000.0,3.1315,3.1517,3.1248,3.1517,120000.0
2009-11-27 11:00:00,4.68,4.69,4.65,4.66,264800.0,3.1517,3.1585,3.1315,3.1383,264800.0
2009-11-27 11:30:00,4.66,4.67,4.65,4.66,289600.0,3.1383,3.145,3.1315,3.1383,289600.0
2009-11-27 12:00:00,4.66,4.66,4.63,4.64,263200.0,3.1383,3.1383,3.1181,3.1248,263200.0
2009-11-27 12:30:00,4.64,4.66,4.63,4.63,593600.0,3.1248,3.1383,3.1181,3.1181,593600.0
2009-11-27 13:00:00,4.63,4.63,4.59,4.63,264000.0,3.1181,3.1181,3.0911,3.1181,264000.0
2009-11-27 13:30:00,4.72,4.72,4.63,4.63,3200.0,3.1787,3.1787,3.1181,3.1181,3200.0
2009-11-27 14:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 14:30:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:30:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-30 09:30:00,4.6,4.64,4.58,4.61,643200.0,3.0978,3.1248,3.0844,3.1046,643200.0
2009-11-30 10:00:00,4.61,4.65,4.61,4.65,1236800.0,3.1046,3.1315,3.1046,3.1315,1236800.0
2009-11-30 10:30:00,4.65,4.65,4.6,4.61,364800.0,3.1315,3.1315,3.0978,3.1046,364800.0
2009-11-30 11:00:00,4.61,4.61,4.58,4.59,552000.0,3.1046,3.1046,3.0844,3.0911,552000.0
2009-11-30 11:30:00,4.59,4.59,4.57,4.58,379200.0,3.0911,3.0911,3.0776,3.0844,379200.0
2009-11-30 12:00:00,4.58,4.6,4.57,4.6,313600.0,3.0844,3.0978,3.0776,3.0978,313600.0
2009-11-30 12:30:00,4.6,4.6,4.58,4.58,332800.0,3.0978,3.0978,3.0844,3.0844,332800.0
2009-11-30 13:00:00,4.58,4.59,4.57,4.59,199200.0,3.0844,3.0911,3.0776,3.0911,199200.0
2009-11-30 13:30:00,4.59,4.61,4.59,4.6,406400.0,3.0911,3.1046,3.0911,3.0978,406400.0
2009-11-30 14:00:00,4.6,4.62,4.6,4.62,560000.0,3.0978,3.1113,3.0978,3.1113,560000.0
2009-11-30 14:30:00,4.61,4.63,4.61,4.62,593600.0,3.1046,3.1181,3.1046,3.1113,593600.0
2009-11-30 15:00:00,4.62,4.63,4.61,4.62,622400.0,3.1113,3.1181,3.1046,3.1113,622400.0
2009-11-30 15:30:00,4.62,4.64,4.62,4.64,1220800.0,3.1113,3.1248,3.1113,3.1248,1220800.0
2009-12-01 09:30:00,4.68,4.7,4.64,4.69,356000.0,3.1517,3.1652,3.1248,3.1585,356000.0
2009-12-01 10:00:00,4.69,4.71,4.67,4.69,451200.0,3.1585,3.1719,3.145,3.1585,451200.0
2009-12-01 10:30:00,4.69,4.7,4.68,4.69,228800.0,3.1585,3.1652,3.1517,3.1585,228800.0
2009-12-01 11:00:00,4.69,4.7,4.68,4.69,308800.0,3.1585,3.1652,3.1517,3.1585,308800.0
2009-12-01 11:30:00,4.69,4.7,4.68,4.68,236800.0,3.1585,3.1652,3.1517,3.1517,236800.0
2009-12-01 12:00:00,4.68,4.7,4.68,4.7,195200.0,3.1517,3.1652,3.1517,3.1652,195200.0
2009-12-01 12:30:00,4.7,4.7,4.69,4.69,137600.0,3.1652,3.1652,3.1585,3.1585,137600.0
2009-12-01 13:00:00,4.69,4.7,4.69,4.7,170400.0,3.1585,3.1652,3.1585,3.1652,170400.0
2009-12-01 13:30:00,4.7,4.71,4.7,4.7,291200.0,3.1652,3.1719,3.1652,3.1652,291200.0
2009-12-01 14:00:00,4.7,4.7,4.68,4.68,404000.0,3.1652,3.1652,3.1517,3.1517,404000.0
2009-12-01 14:30:00,4.68,4.68,4.65,4.65,855200.0,3.1517,3.1517,3.1315,3.1315,855200.0
2009-12-01 15:00:00,4.65,4.65,4.64,4.65,715200.0,3.1315,3.1315,3.1248,3.1315,715200.0
2009-12-01 15:30:00,4.64,4.66,4.64,4.65,1369600.0,3.1248,3.1383,3.1248,3.1315,1369600.0
2009-12-02 09:30:00,4.65,4.79,4.65,4.77,2456800.0,3.1315,3.2258,3.1315,3.2123,2456800.0
2009-12-02 10:00:00,4.77,4.78,4.77,4.77,1490400.0,3.2123,3.2191,3.2123,3.2123,1490400.0
2009-12-02 10:30:00,4.77,4.78,4.77,4.78,819200.0,3.2123,3.2191,3.2123,3.2191,819200.0
2009-12-02 11:00:00,4.78,4.78,4.74,4.75,774400.0,3.2191,3.2191,3.1921,3.1989,774400.0
2009-12-02 11:30:00,4.75,4.77,4.75,4.77,464800.0,3.1989,3.2123,3.1989,3.2123,464800.0
2009-12-02 12:00:00,4.77,4.78,4.74,4.74,740800.0,3.2123,3.2191,3.1921,3.1921,740800.0
2009-12-02 12:30:00,4.75,4.75,4.74,4.75,339200.0,3.1989,3.1989,3.1921,3.1989,339200.0
2009-12-02 13:00:00,4.75,4.75,4.74,4.74,218400.0,3.1989,3.1989,3.1921,3.1921,218400.0
2009-12-02 13:30:00,4.74,4.75,4.73,4.75,238400.0,3.1921,3.1989,3.1854,3.1989,238400.0
2009-12-02 14:00:00,4.75,4.76,4.74,4.75,1055200.0,3.1989,3.2056,3.1921,3.1989,1055200.0
2009-12-02 14:30:00,4.75,4.76,4.74,4.76,822400.0,3.1989,3.2056,3.1921,3.2056,822400.0
2009-12-02 15:00:00,4.76,4.77,4.75,4.77,1704800.0,3.2056,3.2123,3.1989,3.2123,1704800.0
2009-12-02 15:30:00,4.77,4.78,4.77,4.78,2456800.0,3.2123,3.2191,3.2123,3.2191,2456800.0
2009-12-03 09:30:00,4.84,4.84,4.78,4.8,1060800.0,3.2595,3.2595,3.2191,3.2325,1060800.0
2009-12-03 10:00:00,4.8,4.8,4.76,4.78,743200.0,3.2325,3.2325,3.2056,3.2191,743200.0
2009-12-03 10:30:00,4.78,4.79,4.77,4.78,452000.0,3.2191,3.2258,3.2123,3.2191,452000.0
2009-12-03 11:00:00,4.78,4.79,4.77,4.79,396000.0,3.2191,3.2258,3.2123,3.2258,396000.0
2009-12-03 11:30:00,4.78,4.8,4.77,4.78,366400.0,3.2191,3.2325,3.2123,3.2191,366400.0
2009-12-03 12:00:00,4.78,4.79,4.77,4.78,272000.0,3.2191,3.2258,3.2123,3.2191,272000.0
2009-12-03 12:30:00,4.78,4.78,4.78,4.78,326400.0,3.2191,3.2191,3.2191,3.2191,326400.0
2009-12-03 13:00:00,4.78,4.79,4.77,4.78,443200.0,3.2191,3.2258,3.2123,3.2191,443200.0
2009-12-03 13:30:00,4.78,4.79,4.78,4.79,241600.0,3.2191,3.2258,3.2191,3.2258,241600.0
2009-12-03 14:00:00,4.79,4.79,4.78,4.78,301600.0,3.2258,3.2258,3.2191,3.2191,301600.0
2009-12-03 14:30:00,4.78,4.79,4.77,4.78,618400.0,3.2191,3.2258,3.2123,3.2191,618400.0
2009-12-03 15:00:00,4.78,4.78,4.78,4.78,493600.0,3.2191,3.2191,3.2191,3.2191,493600.0
2009-12-03 15:30:00,4.78,4.78,4.72,4.73,3048800.0,3.2191,3.2191,3.1787,3.1854,3048800.0
2009-12-04 09:30:00,4.78,4.87,4.75,4.83,1201600.0,3.2191,3.2797,3.1989,3.2527,1201600.0
2009-12-04 10:00:00,4.84,4.85,4.82,4.84,1472000.0,3.2595,3.2662,3.246,3.2595,1472000.0
2009-12-04 10:30:00,4.84,4.85,4.83,4.84,1220000.0,3.2595,3.2662,3.2527,3.2595,1220000.0
2009-12-04 11:00:00,4.84,4.85,4.82,4.82,1014400.0,3.2595,3.2662,3.246,3.246,1014400.0
2009-12-04 11:30:00,4.82,4.82,4.74,4.78,1821600.0,3.246,3.246,3.1921,3.2191,1821600.0
2009-12-04 12:00:00,4.78,4.8,4.77,4.8,432800.0,3.2191,3.2325,3.2123,3.2325,432800.0
2009-12-04 12:30:00,4.8,4.83,4.8,4.82,848800.0,3.2325,3.2527,3.2325,3.246,848800.0
2009-12-04 13:00:00,4.82,4.84,4.82,4.82,824000.0,3.246,3.2595,3.246,3.246,824000.0
2009-12-04 13:30:00,4.82,4.83,4.8,4.8,617600.0,3.246,3.2527,3.2325,3.2325,617600.0
2009-12-04 14:00:00,4.8,4.81,4.79,4.79,498400.0,3.2325,3.2393,3.2258,3.2258,498400.0
2009-12-04 14:30:00,4.8,4.83,4.79,4.83,616000.0,3.2325,3.2527,3.2258,3.2527,616000.0
2009-12-04 15:00:00,4.83,4.86,4.82,4.85,1892800.0,3.2527,3.2729,3.246,3.2662,1892800.0
2009-12-04 15:30:00,4.85,4.88,4.85,4.87,2730400.0,3.2662,3.2864,3.2662,3.2797,2730400.0
2009-12-07 09:30:00,4.81,4.9,4.81,4.9,741600.0,3.2393,3.2999,3.2393,3.2999,741600.0
2009-12-07 10:00:00,4.9,4.91,4.86,4.87,533600.0,3.2999,3.3066,3.2729,3.2797,533600.0
2009-12-07 10:30:00,4.88,4.89,4.87,4.87,306400.0,3.2864,3.2931,3.2797,3.2797,306400.0
2009-12-07 11:00:00,4.87,4.88,4.86,4.86,256800.0,3.2797,3.2864,3.2729,3.2729,256800.0
2009-12-07 11:30:00,4.86,4.88,4.86,4.88,432000.0,3.2729,3.2864,3.2729,3.2864,432000.0
2009-12-07 12:00:00,4.88,4.89,4.87,4.88,378400.0,3.2864,3.2931,3.2797,3.2864,378400.0
2009-12-07 12:30:00,4.88,4.9,4.88,4.89,429600.0,3.2864,3.2999,3.2864,3.2931,429600.0
2009-12-07 13:00:00,4.89,4.9,4.88,4.89,432000.0,3.2931,3.2999,3.2864,3.2931,432000.0
2009-12-07 13:30:00,4.89,4.9,4.89,4.89,604000.0,3.2931,3.2999,3.2931,3.2931,604000.0
2009-12-07 14:00:00,4.89,4.89,4.87,4.87,509600.0,3.2931,3.2931,3.2797,3.2797,509600.0
2009-12-07 14:30:00,4.87,4.87,4.83,4.83,1030400.0,3.2797,3.2797,3.2527,3.2527,1030400.0
2009-12-07 15:00:00,4.83,4.85,4.82,4.83,791200.0,3.2527,3.2662,3.246,3.2527,791200.0
2009-12-07 15:30:00,4.83,4.84,4.83,4.84,1404000.0,3.2527,3.2595,3.2527,3.2595,1404000.0
2009-12-08 09:30:00,4.78,4.8,4.72,4.78,1364000.0,3.2191,3.2325,3.1787,3.2191,1364000.0
2009-12-08 10:00:00,4.78,4.82,4.75,4.81,1909600.0,3.2191,3.246,3.1989,3.2393,1909600.0
2009-12-08 10:30:00,4.81,4.81,4.78,4.81,372000.0,3.2393,3.2393,3.2191,3.2393,372000.0
2009-12-08 11:00:00,4.81,4.84,4.8,4.83,276000.0,3.2393,3.2595,3.2325,3.2527,276000.0
2009-12-08 11:30:00,4.83,4.86,4.83,4.85,264000.0,3.2527,3.2729,3.2527,3.2662,264000.0
2009-12-08 12:00:00,4.85,4.85,4.81,4.82,162400.0,3.2662,3.2662,3.2393,3.246,162400.0
2009-12-08 12:30:00,4.82,4.82,4.81,4.82,140800.0,3.246,3.246,3.2393,3.246,140800.0
2009-12-08 13:00:00,4.82,4.82,4.8,4.8,147200.0,3.246,3.246,3.2325,3.2325,147200.0
2009-12-08 13:30:00,4.8,4.82,4.8,4.8,211200.0,3.2325,3.246,3.2325,3.2325,211200.0
2009-12-08 14:00:00,4.8,4.82,4.79,4.8,242400.0,3.2325,3.246,3.2258,3.2325,242400.0
2009-12-08 14:30:00,4.8,4.81,4.79,4.8,332800.0,3.2325,3.2393,3.2258,3.2325,332800.0
2009-12-08 15:00:00,4.8,4.82,4.8,4.81,440000.0,3.2325,3.246,3.2325,3.2393,440000.0
2009-12-08 15:30:00,4.81,4.81,4.79,4.8,1005600.0,3.2393,3.2393,3.2258,3.2325,1005600.0
2009-12-09 09:30:00,4.78,4.79,4.72,4.78,772800.0,3.2191,3.2258,3.1787,3.2191,772800.0
2009-12-09 10:00:00,4.78,4.81,4.77,4.78,816000.0,3.2191,3.2393,3.2123,3.2191,816000.0
2009-12-09 10:30:00,4.78,4.83,4.77,4.81,603200.0,3.2191,3.2527,3.2123,3.2393,603200.0
2009-12-09 11:00:00,4.82,4.82,4.81,4.81,226400.0,3.246,3.246,3.2393,3.2393,226400.0
2009-12-09 11:30:00,4.81,4.82,4.81,4.81,281600.0,3.2393,3.246,3.2393,3.2393,281600.0
2009-12-09 12:00:00,4.81,4.82,4.8,4.81,350400.0,3.2393,3.246,3.2325,3.2393,350400.0
2009-12-09 12:30:00,4.81,4.83,4.8,4.81,443200.0,3.2393,3.2527,3.2325,3.2393,443200.0
2009-12-09 13:00:00,4.8,4.81,4.79,4.79,203200.0,3.2325,3.2393,3.2258,3.2258,203200.0
2009-12-09 13:30:00,4.79,4.8,4.78,4.78,199200.0,3.2258,3.2325,3.2191,3.2191,199200.0
2009-12-09 14:00:00,4.78,4.8,4.78,4.78,273600.0,3.2191,3.2325,3.2191,3.2191,273600.0
2009-12-09 14:30:00,4.78,4.81,4.78,4.8,405600.0,3.2191,3.2393,3.2191,3.2325,405600.0
2009-12-09 15:00:00,4.8,4.84,4.8,4.83,957600.0,3.2325,3.2595,3.2325,3.2527,957600.0
2009-12-09 15:30:00,4.83,4.84,4.82,4.84,1053600.0,3.2527,3.2595,3.246,3.2595,1053600.0
2009-12-10 09:30:00,4.86,4.9,4.83,4.88,632000.0,3.2729,3.2999,3.2527,3.2864,632000.0
2009-12-10 10:00:00,4.88,4.89,4.87,4.88,1535200.0,3.2864,3.2931,3.2797,3.2864,1535200.0
2009-12-10 10:30:00,4.88,4.88,4.86,4.87,555200.0,3.2864,3.2864,3.2729,3.2797,555200.0
2009-12-10 11:00:00,4.87,4.87,4.85,4.86,420800.0,3.2797,3.2797,3.2662,3.2729,420800.0
2009-12-10 11:30:00,4.86,4.87,4.86,4.87,312800.0,3.2729,3.2797,3.2729,3.2797,312800.0
2009-12-10 12:00:00,4.87,4.88,4.87,4.88,588000.0,3.2797,3.2864,3.2797,3.2864,588000.0
2009-12-10 12:30:00,4.88,4.9,4.88,4.89,329600.0,3.2864,3.2999,3.2864,3.2931,329600.0
2009-12-10 13:00:00,4.89,4.9,4.86,4.86,729600.0,3.2931,3.2999,3.2729,3.2729,729600.0
2009-12-10 13:30:00,4.86,4.86,4.85,4.86,187200.0,3.2729,3.2729,3.2662,3.2729,187200.0
2009-12-10 14:00:00,4.86,4.88,4.86,4.88,589600.0,3.2729,3.2864,3.2729,3.2864,589600.0
2009-12-10 14:30:00,4.88,4.89,4.86,4.87,441600.0,3.2864,3.2931,3.2729,3.2797,441600.0
2009-12-10 15:00:00,4.87,4.87,4.84,4.84,560800.0,3.2797,3.2797,3.2595,3.2595,560800.0
2009-12-10 15:30:00,4.84,4.86,4.84,4.85,804800.0,3.2595,3.2729,3.2595,3.2662,804800.0
2009-12-11 09:30:00,4.86,4.9,4.86,4.9,388000.0,3.2729,3.2999,3.2729,3.2999,388000.0
2009-12-11 10:00:00,4.9,4.9,4.87,4.88,220000.0,3.2999,3.2999,3.2797,3.2864,220000.0
2009-12-11 10:30:00,4.88,4.89,4.88,4.89,147200.0,3.2864,3.2931,3.2864,3.2931,147200.0
2009-12-11 11:00:00,4.89,4.89,4.85,4.86,420000.0,3.2931,3.2931,3.2662,3.2729,420000.0
2009-12-11 11:30:00,4.85,4.86,4.83,4.85,343200.0,3.2662,3.2729,3.2527,3.2662,343200.0
2009-12-11 12:00:00,4.86,4.87,4.85,4.87,144000.0,3.2729,3.2797,3.2662,3.2797,144000.0
2009-12-11 12:30:00,4.86,4.88,4.86,4.88,160000.0,3.2729,3.2864,3.2729,3.2864,160000.0
2009-12-11 13:00:00,4.88,4.88,4.86,4.87,108000.0,3.2864,3.2864,3.2729,3.2797,108000.0
2009-12-11 13:30:00,4.87,4.88,4.87,4.87,152800.0,3.2797,3.2864,3.2797,3.2797,152800.0
2009-12-11 14:00:00,4.87,4.89,4.87,4.88,469600.0,3.2797,3.2931,3.2797,3.2864,469600.0
2009-12-11 14:30:00,4.88,4.88,4.87,4.87,401600.0,3.2864,3.2864,3.2797,3.2797,401600.0
2009-12-11 15:00:00,4.88,4.89,4.87,4.88,548800.0,3.2864,3.2931,3.2797,3.2864,548800.0
2009-12-11 15:30:00,4.88,4.89,4.87,4.88,997600.0,3.2864,3.2931,3.2797,3.2864,997600.0
2009-12-14 09:30:00,4.89,4.91,4.87,4.91,563200.0,3.2931,3.3066,3.2797,3.3066,563200.0
2009-12-14 10:00:00,4.91,4.91,4.88,4.9,378400.0,3.3066,3.3066,3.2864,3.2999,378400.0
2009-12-14 10:30:00,4.9,4.91,4.9,4.91,347200.0,3.2999,3.3066,3.2999,3.3066,347200.0
2009-12-14 11:00:00,4.91,4.93,4.9,4.93,458400.0,3.3066,3.3201,3.2999,3.3201,458400.0
2009-12-14 11:30:00,4.93,4.93,4.92,4.92,247200.0,3.3201,3.3201,3.3134,3.3134,247200.0
2009-12-14 12:00:00,4.92,4.92,4.9,4.91,362400.0,3.3134,3.3134,3.2999,3.3066,362400.0
2009-12-14 12:30:00,4.91,4.91,4.9,4.9,569600.0,3.3066,3.3066,3.2999,3.2999,569600.0
2009-12-14 13:00:00,4.9,4.9,4.89,4.9,392000.0,3.2999,3.2999,3.2931,3.2999,392000.0
2009-12-14 13:30:00,4.9,4.91,4.89,4.91,404000.0,3.2999,3.3066,3.2931,3.3066,404000.0
2009-12-14 14:00:00,4.91,4.91,4.9,4.91,255200.0,3.3066,3.3066,3.2999,3.3066,255200.0
2009-12-14 14:30:00,4.9,4.93,4.9,4.92,509600.0,3.2999,3.3201,3.2999,3.3134,509600.0
2009-12-14 15:00:00,4.93,4.93,4.91,4.92,432800.0,3.3201,3.3201,3.3066,3.3134,432800.0
2009-12-14 15:30:00,4.93,4.93,4.92,4.92,624000.0,3.3201,3.3201,3.3134,3.3134,624000.0
2009-12-15 09:30:00,4.91,4.91,4.85,4.9,710400.0,3.3066,3.3066,3.2662,3.2999,710400.0
2009-12-15 10:00:00,4.9,4.93,4.9,4.93,524000.0,3.2999,3.3201,3.2999,3.3201,524000.0
2009-12-15 10:30:00,4.92,4.95,4.92,4.95,368000.0,3.3134,3.3336,3.3134,3.3336,368000.0
2009-12-15 11:00:00,4.95,4.95,4.93,4.94,290400.0,3.3336,3.3336,3.3201,3.3268,290400.0
2009-12-15 11:30:00,4.94,4.95,4.93,4.94,159200.0,3.3268,3.3336,3.3201,3.3268,159200.0
2009-12-15 12:00:00,4.94,4.95,4.93,4.94,188000.0,3.3268,3.3336,3.3201,3.3268,188000.0
2009-12-15 12:30:00,4.94,4.94,4.93,4.93,158400.0,3.3268,3.3268,3.3201,3.3201,158400.0
2009-12-15 13:00:00,4.93,4.94,4.93,4.94,236800.0,3.3201,3.3268,3.3201,3.3268,236800.0
2009-12-15 13:30:00,4.94,4.94,4.93,4.93,253600.0,3.3268,3.3268,3.3201,3.3201,253600.0
2009-12-15 14:00:00,4.93,4.94,4.93,4.94,207200.0,3.3201,3.3268,3.3201,3.3268,207200.0
2009-12-15 14:30:00,4.94,4.94,4.93,4.94,286400.0,3.3268,3.3268,3.3201,3.3268,286400.0
2009-12-15 15:00:00,4.94,4.94,4.92,4.93,1334400.0,3.3268,3.3268,3.3134,3.3201,1334400.0
2009-12-15 15:30:00,4.93,4.93,4.91,4.92,1194400.0,3.3201,3.3201,3.3066,3.3134,1194400.0
2009-12-16 09:30:00,4.92,4.98,4.92,4.98,394400.0,3.3134,3.3538,3.3134,3.3538,394400.0
2009-12-16 10:00:00,4.98,4.99,4.94,4.94,642400.0,3.3538,3.3605,3.3268,3.3268,642400.0
2009-12-16 10:30:00,4.94,4.96,4.94,4.95,340800.0,3.3268,3.3403,3.3268,3.3336,340800.0
2009-12-16 11:00:00,4.95,4.97,4.95,4.97,344800.0,3.3336,3.347,3.3336,3.347,344800.0
2009-12-16 11:30:00,4.97,4.97,4.96,4.96,320000.0,3.347,3.347,3.3403,3.3403,320000.0
2009-12-16 12:00:00,4.96,4.97,4.95,4.97,211200.0,3.3403,3.347,3.3336,3.347,211200.0
2009-12-16 12:30:00,4.97,4.97,4.96,4.96,166400.0,3.347,3.347,3.3403,3.3403,166400.0
2009-12-16 13:00:00,4.96,4.97,4.96,4.97,278400.0,3.3403,3.347,3.3403,3.347,278400.0
2009-12-16 13:30:00,4.98,4.98,4.96,4.96,185600.0,3.3538,3.3538,3.3403,3.3403,185600.0
2009-12-16 14:00:00,4.96,4.97,4.96,4.97,1168800.0,3.3403,3.347,3.3403,3.347,1168800.0
2009-12-16 14:30:00,4.97,4.97,4.95,4.96,532800.0,3.347,3.347,3.3336,3.3403,532800.0
2009-12-16 15:00:00,4.96,4.96,4.95,4.95,889600.0,3.3403,3.3403,3.3336,3.3336,889600.0
2009-12-16 15:30:00,4.95,4.97,4.95,4.96,3612800.0,3.3336,3.347,3.3336,3.3403,3612800.0
2009-12-17 09:30:00,4.93,4.96,4.89,4.93,1211200.0,3.3201,3.3403,3.2931,3.3201,1211200.0
2009-12-17 10:00:00,4.93,4.95,4.92,4.94,577600.0,3.3201,3.3336,3.3134,3.3268,577600.0
2009-12-17 10:30:00,4.94,4.98,4.93,4.98,468800.0,3.3268,3.3538,3.3201,3.3538,468800.0
2009-12-17 11:00:00,4.98,4.99,4.97,4.99,467200.0,3.3538,3.3605,3.347,3.3605,467200.0
2009-12-17 11:30:00,4.99,4.99,4.96,4.96,461600.0,3.3605,3.3605,3.3403,3.3403,461600.0
2009-12-17 12:00:00,4.96,4.96,4.95,4.96,335200.0,3.3403,3.3403,3.3336,3.3403,335200.0
2009-12-17 12:30:00,4.96,4.96,4.93,4.94,855200.0,3.3403,3.3403,3.3201,3.3268,855200.0
2009-12-17 13:00:00,4.94,4.95,4.94,4.95,317600.0,3.3268,3.3336,3.3268,3.3336,317600.0
2009-12-17 13:30:00,4.95,4.96,4.94,4.96,373600.0,3.3336,3.3403,3.3268,3.3403,373600.0
2009-12-17 14:00:00,4.96,4.97,4.96,4.96,639200.0,3.3403,3.347,3.3403,3.3403,639200.0
2009-12-17 14:30:00,4.97,4.98,4.95,4.96,952800.0,3.347,3.3538,3.3336,3.3403,952800.0
2009-12-17 15:00:00,4.96,4.96,4.95,4.96,608000.0,3.3403,3.3403,3.3336,3.3403,608000.0
2009-12-17 15:30:00,4.96,4.98,4.96,4.97,1654400.0,3.3403,3.3538,3.3403,3.347,1654400.0
2009-12-18 09:30:00,4.99,5.0,4.95,4.97,3400800.0,3.3605,3.3672,3.3336,3.347,3400800.0
2009-12-18 10:00:00,4.98,4.99,4.95,4.97,390400.0,3.3538,3.3605,3.3336,3.347,390400.0
2009-12-18 10:30:00,4.97,4.98,4.95,4.96,408000.0,3.347,3.3538,3.3336,3.3403,408000.0
2009-12-18 11:00:00,4.96,4.97,4.93,4.95,306400.0,3.3403,3.347,3.3201,3.3336,306400.0
2009-12-18 11:30:00,4.94,4.95,4.94,4.95,284000.0,3.3268,3.3336,3.3268,3.3336,284000.0
2009-12-18 12:00:00,4.95,4.97,4.94,4.96,416000.0,3.3336,3.347,3.3268,3.3403,416000.0
2009-12-18 12:30:00,4.96,4.97,4.96,4.97,252000.0,3.3403,3.347,3.3403,3.347,252000.0
2009-12-18 13:00:00,4.97,4.99,4.96,4.99,423200.0,3.347,3.3605,3.3403,3.3605,423200.0
2009-12-18 13:30:00,4.99,4.99,4.97,4.98,310400.0,3.3605,3.3605,3.347,3.3538,310400.0
2009-12-18 14:00:00,4.98,4.98,4.97,4.97,259200.0,3.3538,3.3538,3.347,3.347,259200.0
2009-12-18 14:30:00,4.97,4.97,4.97,4.97,227200.0,3.347,3.347,3.347,3.347,227200.0
2009-12-18 15:00:00,4.97,4.98,4.97,4.97,560000.0,3.347,3.3538,3.347,3.347,560000.0
2009-12-18 15:30:00,4.97,5.0,4.97,4.99,1512000.0,3.347,3.3672,3.347,3.3605,1512000.0
2009-12-21 09:30:00,5.0,5.09,4.99,5.05,786400.0,3.3672,3.4278,3.3605,3.4009,786400.0
2009-12-21 10:00:00,5.05,5.07,5.05,5.06,356800.0,3.4009,3.4144,3.4009,3.4076,356800.0
2009-12-21 10:30:00,5.06,5.06,5.05,5.05,432000.0,3.4076,3.4076,3.4009,3.4009,432000.0
2009-12-21 11:00:00,5.06,5.08,5.06,5.07,360800.0,3.4076,3.4211,3.4076,3.4144,360800.0
2009-12-21 11:30:00,5.07,5.08,5.07,5.08,337600.0,3.4144,3.4211,3.4144,3.4211,337600.0
2009-12-21 12:00:00,5.08,5.11,5.08,5.1,553600.0,3.4211,3.4413,3.4211,3.4346,553600.0
2009-12-21 12:30:00,5.1,5.1,5.09,5.1,396000.0,3.4346,3.4346,3.4278,3.4346,396000.0
2009-12-21 13:00:00,5.1,5.1,5.09,5.09,258400.0,3.4346,3.4346,3.4278,3.4278,258400.0
2009-12-21 13:30:00,5.09,5.1,5.09,5.1,380800.0,3.4278,3.4346,3.4278,3.4346,380800.0
2009-12-21 14:00:00,5.1,5.1,5.09,5.09,613600.0,3.4346,3.4346,3.4278,3.4278,613600.0
2009-12-21 14:30:00,5.1,5.1,5.09,5.1,524000.0,3.4346,3.4346,3.4278,3.4346,524000.0
2009-12-21 15:00:00,5.1,5.11,5.09,5.1,1144000.0,3.4346,3.4413,3.4278,3.4346,1144000.0
2009-12-21 15:30:00,5.1,5.11,5.1,5.11,1380000.0,3.4346,3.4413,3.4346,3.4413,1380000.0
2009-12-22 09:30:00,5.12,5.15,5.11,5.12,241600.0,3.448,3.4682,3.4413,3.448,241600.0
2009-12-22 10:00:00,5.12,5.15,5.12,5.13,319200.0,3.448,3.4682,3.448,3.4548,319200.0
2009-12-22 10:30:00,5.13,5.13,5.12,5.13,620000.0,3.4548,3.4548,3.448,3.4548,620000.0
2009-12-22 11:00:00,5.12,5.13,5.12,5.13,249600.0,3.448,3.4548,3.448,3.4548,249600.0
2009-12-22 11:30:00,5.12,5.13,5.12,5.12,336000.0,3.448,3.4548,3.448,3.448,336000.0
2009-12-22 12:00:00,5.12,5.13,5.12,5.13,356000.0,3.448,3.4548,3.448,3.4548,356000.0
2009-12-22 12:30:00,5.13,5.14,5.12,5.13,262400.0,3.4548,3.4615,3.448,3.4548,262400.0
2009-12-22 13:00:00,5.13,5.14,5.12,5.13,242400.0,3.4548,3.4615,3.448,3.4548,242400.0
2009-12-22 13:30:00,5.13,5.14,5.13,5.14,258400.0,3.4548,3.4615,3.4548,3.4615,258400.0
2009-12-22 14:00:00,5.14,5.15,5.14,5.14,219200.0,3.4615,3.4682,3.4615,3.4615,219200.0
2009-12-22 14:30:00,5.14,5.15,5.14,5.14,281600.0,3.4615,3.4682,3.4615,3.4615,281600.0
2009-12-22 15:00:00,5.14,5.14,5.13,5.14,445600.0,3.4615,3.4615,3.4548,3.4615,445600.0
2009-12-22 15:30:00,5.14,5.14,5.13,5.14,895200.0,3.4615,3.4615,3.4548,3.4615,895200.0
2009-12-23 09:30:00,5.13,5.16,5.11,5.15,524800.0,3.4548,3.475,3.4413,3.4682,524800.0
2009-12-23 10:00:00,5.15,5.15,5.13,5.15,849600.0,3.4682,3.4682,3.4548,3.4682,849600.0
2009-12-23 10:30:00,5.15,5.16,5.15,5.15,388800.0,3.4682,3.475,3.4682,3.4682,388800.0
2009-12-23 11:00:00,5.15,5.16,5.14,5.16,708800.0,3.4682,3.475,3.4615,3.475,708800.0
2009-12-23 11:30:00,5.16,5.17,5.16,5.16,380800.0,3.475,3.4817,3.475,3.475,380800.0
2009-12-23 12:00:00,5.16,5.17,5.16,5.17,260800.0,3.475,3.4817,3.475,3.4817,260800.0
2009-12-23 12:30:00,5.17,5.19,5.17,5.19,560000.0,3.4817,3.4952,3.4817,3.4952,560000.0
2009-12-23 13:00:00,5.19,5.21,5.18,5.18,804800.0,3.4952,3.5087,3.4884,3.4884,804800.0
2009-12-23 13:30:00,5.18,5.2,5.18,5.19,884000.0,3.4884,3.5019,3.4884,3.4952,884000.0
2009-12-23 14:00:00,5.19,5.19,5.18,5.19,190400.0,3.4952,3.4952,3.4884,3.4952,190400.0
2009-12-23 14:30:00,5.19,5.19,5.18,5.19,1043200.0,3.4952,3.4952,3.4884,3.4952,1043200.0
2009-12-23 15:00:00,5.19,5.2,5.18,5.19,527200.0,3.4952,3.5019,3.4884,3.4952,527200.0
2009-12-23 15:30:00,5.19,5.2,5.18,5.19,676800.0,3.4952,3.5019,3.4884,3.4952,676800.0
2009-12-24 09:30:00,4.97,5.2,4.97,5.19,292800.0,3.347,3.5019,3.347,3.4952,292800.0
2009-12-24 10:00:00,5.19,5.22,5.19,5.22,334400.0,3.4952,3.5154,3.4952,3.5154,334400.0
2009-12-24 10:30:00,5.21,5.22,5.21,5.22,284000.0,3.5087,3.5154,3.5087,3.5154,284000.0
2009-12-24 11:00:00,5.22,5.22,5.21,5.22,197600.0,3.5154,3.5154,3.5087,3.5154,197600.0
2009-12-24 11:30:00,5.22,5.23,5.21,5.21,196000.0,3.5154,3.5221,3.5087,3.5087,196000.0
2009-12-24 12:00:00,5.21,5.21,5.21,5.21,304000.0,3.5087,3.5087,3.5087,3.5087,304000.0
2009-12-24 12:30:00,5.21,5.21,5.2,5.21,412800.0,3.5087,3.5087,3.5019,3.5087,412800.0
2009-12-28 09:30:00,5.25,5.27,5.22,5.26,488000.0,3.5356,3.5491,3.5154,3.5423,488000.0
2009-12-28 10:00:00,5.25,5.26,5.24,5.25,384800.0,3.5356,3.5423,3.5289,3.5356,384800.0
2009-12-28 10:30:00,5.25,5.25,5.24,5.25,248000.0,3.5356,3.5356,3.5289,3.5356,248000.0
2009-12-28 11:00:00,5.25,5.26,5.25,5.26,277600.0,3.5356,3.5423,3.5356,3.5423,277600.0
2009-12-28 11:30:00,5.26,5.27,5.25,5.26,312800.0,3.5423,3.5491,3.5356,3.5423,312800.0
2009-12-28 12:00:00,5.26,5.26,5.26,5.26,175200.0,3.5423,3.5423,3.5423,3.5423,175200.0
2009-12-28 12:30:00,5.26,5.27,5.26,5.27,215200.0,3.5423,3.5491,3.5423,3.5491,215200.0
2009-12-28 13:00:00,5.27,5.28,5.27,5.28,284000.0,3.5491,3.5558,3.5491,3.5558,284000.0
2009-12-28 13:30:00,5.28,5.28,5.27,5.27,317600.0,3.5558,3.5558,3.5491,3.5491,317600.0
2009-12-28 14:00:00,5.27,5.28,5.26,5.26,2166400.0,3.5491,3.5558,3.5423,3.5423,2166400.0
2009-12-28 14:30:00,5.26,5.27,5.26,5.27,352000.0,3.5423,3.5491,3.5423,3.5491,352000.0
2009-12-28 15:00:00,5.26,5.27,5.26,5.27,644000.0,3.5423,3.5491,3.5423,3.5491,644000.0
2009-12-28 15:30:00,5.27,5.28,5.26,5.27,1752000.0,3.5491,3.5558,3.5423,3.5491,1752000.0
2009-12-29 09:30:00,5.26,5.29,5.23,5.25,1398400.0,3.5423,3.5625,3.5221,3.5356,1398400.0
2009-12-29 10:00:00,5.25,5.25,5.24,5.25,916000.0,3.5356,3.5356,3.5289,3.5356,916000.0
2009-12-29 10:30:00,5.25,5.26,5.24,5.26,942400.0,3.5356,3.5423,3.5289,3.5423,942400.0
2009-12-29 11:00:00,5.26,5.26,5.24,5.25,395200.0,3.5423,3.5423,3.5289,3.5356,395200.0
2009-12-29 11:30:00,5.25,5.26,5.24,5.26,1945600.0,3.5356,3.5423,3.5289,3.5423,1945600.0
2009-12-29 12:00:00,5.26,5.26,5.24,5.24,510400.0,3.5423,3.5423,3.5289,3.5289,510400.0
2009-12-29 12:30:00,5.24,5.25,5.24,5.24,641600.0,3.5289,3.5356,3.5289,3.5289,641600.0
2009-12-29 13:00:00,5.24,5.25,5.24,5.25,377600.0,3.5289,3.5356,3.5289,3.5356,377600.0
2009-12-29 13:30:00,5.25,5.25,5.25,5.25,164800.0,3.5356,3.5356,3.5356,3.5356,164800.0
2009-12-29 14:00:00,5.25,5.25,5.25,5.25,206400.0,3.5356,3.5356,3.5356,3.5356,206400.0
2009-12-29 14:30:00,5.25,5.25,5.25,5.25,229600.0,3.5356,3.5356,3.5356,3.5356,229600.0
2009-12-29 15:00:00,5.25,5.26,5.24,5.26,372000.0,3.5356,3.5423,3.5289,3.5423,372000.0
2009-12-29 15:30:00,5.26,5.26,5.24,5.25,430400.0,3.5423,3.5423,3.5289,3.5356,430400.0
2009-12-30 09:30:00,5.28,5.28,5.22,5.26,796000.0,3.5558,3.5558,3.5154,3.5423,796000.0
2009-12-30 10:00:00,5.26,5.27,5.25,5.26,805600.0,3.5423,3.5491,3.5356,3.5423,805600.0
2009-12-30 10:30:00,5.26,5.26,5.23,5.24,193600.0,3.5423,3.5423,3.5221,3.5289,193600.0
2009-12-30 11:00:00,5.24,5.25,5.24,5.24,331200.0,3.5289,3.5356,3.5289,3.5289,331200.0
2009-12-30 11:30:00,5.24,5.26,5.24,5.26,271200.0,3.5289,3.5423,3.5289,3.5423,271200.0
2009-12-30 12:00:00,5.26,5.26,5.25,5.25,153600.0,3.5423,3.5423,3.5356,3.5356,153600.0
2009-12-30 12:30:00,5.25,5.25,5.24,5.24,164800.0,3.5356,3.5356,3.5289,3.5289,164800.0
2009-12-30 13:00:00,5.24,5.25,5.24,5.24,331200.0,3.5289,3.5356,3.5289,3.5289,331200.0
2009-12-30 13:30:00,5.24,5.25,5.24,5.25,436000.0,3.5289,3.5356,3.5289,3.5356,436000.0
2009-12-30 14:00:00,5.25,5.25,5.24,5.24,596000.0,3.5356,3.5356,3.5289,3.5289,596000.0
2009-12-30 14:30:00,5.24,5.24,5.24,5.24,321600.0,3.5289,3.5289,3.5289,3.5289,321600.0
2009-12-30 15:00:00,5.24,5.24,5.23,5.24,483200.0,3.5289,3.5289,3.5221,3.5289,483200.0
2009-12-30 15:30:00,5.24,5.25,5.24,5.25,1464000.0,3.5289,3.5356,3.5289,3.5356,1464000.0
2009-12-31 09:30:00,5.26,5.27,5.23,5.26,336000.0,3.5423,3.5491,3.5221,3.5423,336000.0
2009-12-31 10:00:00,5.26,5.27,5.24,5.24,213600.0,3.5423,3.5491,3.5289,3.5289,213600.0
2009-12-31 10:30:00,5.24,5.26,5.24,5.26,164800.0,3.5289,3.5423,3.5289,3.5423,164800.0
2009-12-31 11:00:00,5.26,5.26,5.24,5.25,240000.0,3.5423,3.5423,3.5289,3.5356,240000.0
2009-12-31 11:30:00,5.25,5.25,5.23,5.23,457600.0,3.5356,3.5356,3.5221,3.5221,457600.0
2009-12-31 12:00:00,5.23,5.24,5.23,5.23,168800.0,3.5221,3.5289,3.5221,3.5221,168800.0
2009-12-31 12:30:00,5.23,5.23,5.23,5.23,134400.0,3.5221,3.5221,3.5221,3.5221,134400.0
2009-12-31 13:00:00,5.23,5.23,5.22,5.23,188000.0,3.5221,3.5221,3.5154,3.5221,188000.0
2009-12-31 13:30:00,5.23,5.24,5.23,5.23,220000.0,3.5221,3.5289,3.5221,3.5221,220000.0
2009-12-31 14:00:00,5.22,5.23,5.22,5.22,110400.0,3.5154,3.5221,3.5154,3.5154,110400.0
2009-12-31 14:30:00,5.22,5.22,5.21,5.22,260800.0,3.5154,3.5154,3.5087,3.5154,260800.0
2009-12-31 15:00:00,5.22,5.22,5.21,5.21,335200.0,3.5154,3.5154,3.5087,3.5087,335200.0
2009-12-31 15:30:00,5.21,5.21,5.19,5.21,3529600.0,3.5087,3.5087,3.4952,3.5087,3529600.0
2010-01-04 09:30:00,5.31,5.31,5.21,5.26,1353600.0,3.576,3.576,3.5087,3.5423,1353600.0
2010-01-04 10:00:00,5.26,5.28,5.25,5.28,619200.0,3.5423,3.5558,3.5356,3.5558,619200.0
2010-01-04 10:30:00,5.28,5.3,5.28,5.29,820000.0,3.5558,3.5693,3.5558,3.5625,820000.0
2010-01-04 11:00:00,5.29,5.3,5.29,5.29,452800.0,3.5625,3.5693,3.5625,3.5625,452800.0
2010-01-04 11:30:00,5.29,5.29,5.26,5.26,386400.0,3.5625,3.5625,3.5423,3.5423,386400.0
2010-01-04 12:00:00,5.26,5.26,5.25,5.25,400000.0,3.5423,3.5423,3.5356,3.5356,400000.0
2010-01-04 12:30:00,5.25,5.25,5.23,5.24,947200.0,3.5356,3.5356,3.5221,3.5289,947200.0
2010-01-04 13:00:00,5.24,5.25,5.23,5.24,1258400.0,3.5289,3.5356,3.5221,3.5289,1258400.0
2010-01-04 13:30:00,5.24,5.24,5.22,5.23,1175200.0,3.5289,3.5289,3.5154,3.5221,1175200.0
2010-01-04 14:00:00,5.23,5.25,5.23,5.24,1322400.0,3.5221,3.5356,3.5221,3.5289,1322400.0
2010-01-04 14:30:00,5.24,5.25,5.24,5.24,1126400.0,3.5289,3.5356,3.5289,3.5289,1126400.0
2010-01-04 15:00:00,5.25,5.25,5.24,5.25,1011200.0,3.5356,3.5356,3.5289,3.5356,1011200.0
2010-01-04 15:30:00,5.25,5.26,5.24,5.26,1802400.0,3.5356,3.5423,3.5289,3.5423,1802400.0
2010-01-05 09:30:00,5.24,5.28,5.23,5.23,802400.0,3.5289,3.5558,3.5221,3.5221,802400.0
2010-01-05 10:00:00,5.23,5.26,5.22,5.25,504000.0,3.5221,3.5423,3.5154,3.5356,504000.0
2010-01-05 10:30:00,5.25,5.27,5.25,5.27,842400.0,3.5356,3.5491,3.5356,3.5491,842400.0
2010-01-05 11:00:00,5.27,5.27,5.26,5.27,615200.0,3.5491,3.5491,3.5423,3.5491,615200.0
2010-01-05 11:30:00,5.27,5.28,5.26,5.28,535200.0,3.5491,3.5558,3.5423,3.5558,535200.0
2010-01-05 12:00:00,5.28,5.29,5.27,5.29,684000.0,3.5558,3.5625,3.5491,3.5625,684000.0
2010-01-05 12:30:00,5.29,5.3,5.28,5.3,712000.0,3.5625,3.5693,3.5558,3.5693,712000.0
2010-01-05 13:00:00,5.3,5.32,5.29,5.31,1219200.0,3.5693,3.5827,3.5625,3.576,1219200.0
2010-01-05 13:30:00,5.31,5.34,5.31,5.33,924000.0,3.576,3.5962,3.576,3.5895,924000.0
2010-01-05 14:00:00,5.33,5.34,5.32,5.32,607200.0,3.5895,3.5962,3.5827,3.5827,607200.0
2010-01-05 14:30:00,5.33,5.33,5.32,5.33,871200.0,3.5895,3.5895,3.5827,3.5895,871200.0
2010-01-05 15:00:00,5.33,5.35,5.33,5.35,914400.0,3.5895,3.6029,3.5895,3.6029,914400.0
2010-01-05 15:30:00,5.35,5.37,5.35,5.36,1740800.0,3.6029,3.6164,3.6029,3.6097,1740800.0
2010-01-06 09:30:00,5.53,5.74,5.5,5.74,8389600.0,3.7242,3.8656,3.7039,3.8656,8389600.0
2010-01-06 10:00:00,5.74,5.81,5.69,5.7,6858400.0,3.8656,3.9127,3.8319,3.8386,6858400.0
2010-01-06 10:30:00,5.69,5.73,5.68,5.72,2458400.0,3.8319,3.8588,3.8252,3.8521,2458400.0
2010-01-06 11:00:00,5.72,5.74,5.69,5.71,3136000.0,3.8521,3.8656,3.8319,3.8454,3136000.0
2010-01-06 11:30:00,5.71,5.76,5.71,5.75,3812000.0,3.8454,3.879,3.8454,3.8723,3812000.0
2010-01-06 12:00:00,5.75,5.75,5.71,5.71,2188000.0,3.8723,3.8723,3.8454,3.8454,2188000.0
2010-01-06 12:30:00,5.71,5.72,5.7,5.72,620000.0,3.8454,3.8521,3.8386,3.8521,620000.0
2010-01-06 13:00:00,5.72,5.72,5.71,5.72,840800.0,3.8521,3.8521,3.8454,3.8521,840800.0
2010-01-06 13:30:00,5.72,5.73,5.71,5.72,2608800.0,3.8521,3.8588,3.8454,3.8521,2608800.0
2010-01-06 14:00:00,5.72,5.73,5.71,5.72,2556000.0,3.8521,3.8588,3.8454,3.8521,2556000.0
2010-01-06 14:30:00,5.72,5.74,5.72,5.74,1998400.0,3.8521,3.8656,3.8521,3.8656,1998400.0
2010-01-06 15:00:00,5.74,5.74,5.71,5.72,1720000.0,3.8656,3.8656,3.8454,3.8521,1720000.0
2010-01-06 15:30:00,5.72,5.73,5.71,5.72,2534400.0,3.8521,3.8588,3.8454,3.8521,2534400.0
2010-01-07 09:30:00,5.67,5.71,5.59,5.71,3274400.0,3.8184,3.8454,3.7646,3.8454,3274400.0
2010-01-07 10:00:00,5.71,5.75,5.67,5.73,2884800.0,3.8454,3.8723,3.8184,3.8588,2884800.0
2010-01-07 10:30:00,5.73,5.73,5.7,5.72,1660000.0,3.8588,3.8588,3.8386,3.8521,1660000.0
2010-01-07 11:00:00,5.72,5.75,5.71,5.72,1858400.0,3.8521,3.8723,3.8454,3.8521,1858400.0
2010-01-07 11:30:00,5.72,5.74,5.71,5.72,530400.0,3.8521,3.8656,3.8454,3.8521,530400.0
2010-01-07 12:00:00,5.72,5.78,5.72,5.77,1812800.0,3.8521,3.8925,3.8521,3.8858,1812800.0
2010-01-07 12:30:00,5.77,5.79,5.77,5.77,1264800.0,3.8858,3.8992,3.8858,3.8858,1264800.0
2010-01-07 13:00:00,5.77,5.79,5.77,5.79,928000.0,3.8858,3.8992,3.8858,3.8992,928000.0
2010-01-07 13:30:00,5.79,5.8,5.79,5.8,1345600.0,3.8992,3.906,3.8992,3.906,1345600.0
2010-01-07 14:00:00,5.8,5.84,5.8,5.84,1291200.0,3.906,3.9329,3.906,3.9329,1291200.0
2010-01-07 14:30:00,5.84,5.86,5.81,5.82,1813600.0,3.9329,3.9464,3.9127,3.9195,1813600.0
2010-01-07 15:00:00,5.81,5.82,5.79,5.8,2520000.0,3.9127,3.9195,3.8992,3.906,2520000.0
2010-01-07 15:30:00,5.8,5.82,5.79,5.81,2872800.0,3.906,3.9195,3.8992,3.9127,2872800.0
2010-01-08 09:30:00,5.86,5.86,5.76,5.79,1461600.0,3.9464,3.9464,3.879,3.8992,1461600.0
2010-01-08 10:00:00,5.79,5.82,5.78,5.81,612800.0,3.8992,3.9195,3.8925,3.9127,612800.0
2010-01-08 10:30:00,5.81,5.84,5.79,5.84,768800.0,3.9127,3.9329,3.8992,3.9329,768800.0
2010-01-08 11:00:00,5.84,5.85,5.82,5.84,394400.0,3.9329,3.9397,3.9195,3.9329,394400.0
2010-01-08 11:30:00,5.84,5.85,5.83,5.85,568800.0,3.9329,3.9397,3.9262,3.9397,568800.0
2010-01-08 12:00:00,5.85,5.85,5.83,5.85,436000.0,3.9397,3.9397,3.9262,3.9397,436000.0
2010-01-08 12:30:00,5.84,5.86,5.84,5.86,454400.0,3.9329,3.9464,3.9329,3.9464,454400.0
2010-01-08 13:00:00,5.86,5.86,5.85,5.86,481600.0,3.9464,3.9464,3.9397,3.9464,481600.0
2010-01-08 13:30:00,5.86,5.89,5.86,5.87,1657600.0,3.9464,3.9666,3.9464,3.9531,1657600.0
2010-01-08 14:00:00,5.87,5.87,5.85,5.86,528000.0,3.9531,3.9531,3.9397,3.9464,528000.0
2010-01-08 14:30:00,5.86,5.87,5.85,5.85,529600.0,3.9464,3.9531,3.9397,3.9397,529600.0
2010-01-08 15:00:00,5.85,5.88,5.85,5.88,976800.0,3.9397,3.9599,3.9397,3.9599,976800.0
2010-01-08 15:30:00,5.88,5.9,5.87,5.87,3190400.0,3.9599,3.9733,3.9531,3.9531,3190400.0
2010-01-11 09:30:00,5.87,5.87,5.76,5.78,1928800.0,3.9531,3.9531,3.879,3.8925,1928800.0
2010-01-11 10:00:00,5.78,5.8,5.75,5.75,1281600.0,3.8925,3.906,3.8723,3.8723,1281600.0
2010-01-11 10:30:00,5.75,5.75,5.74,5.75,1537600.0,3.8723,3.8723,3.8656,3.8723,1537600.0
2010-01-11 11:00:00,5.75,5.75,5.73,5.73,2104000.0,3.8723,3.8723,3.8588,3.8588,2104000.0
2010-01-11 11:30:00,5.73,5.74,5.72,5.72,1273600.0,3.8588,3.8656,3.8521,3.8521,1273600.0
2010-01-11 12:00:00,5.73,5.75,5.73,5.75,522400.0,3.8588,3.8723,3.8588,3.8723,522400.0
2010-01-11 12:30:00,5.75,5.75,5.73,5.73,673600.0,3.8723,3.8723,3.8588,3.8588,673600.0
2010-01-11 13:00:00,5.73,5.74,5.73,5.74,524000.0,3.8588,3.8656,3.8588,3.8656,524000.0
2010-01-11 13:30:00,5.74,5.75,5.74,5.74,652000.0,3.8656,3.8723,3.8656,3.8656,652000.0
2010-01-11 14:00:00,5.74,5.74,5.73,5.73,670400.0,3.8656,3.8656,3.8588,3.8588,670400.0
2010-01-11 14:30:00,5.73,5.74,5.73,5.74,652000.0,3.8588,3.8656,3.8588,3.8656,652000.0
2010-01-11 15:00:00,5.74,5.75,5.73,5.75,1601600.0,3.8656,3.8723,3.8588,3.8723,1601600.0
2010-01-11 15:30:00,5.75,5.76,5.75,5.76,1910400.0,3.8723,3.879,3.8723,3.879,1910400.0
2010-01-12 09:30:00,5.72,5.79,5.72,5.77,1192000.0,3.8521,3.8992,3.8521,3.8858,1192000.0
2010-01-12 10:00:00,5.77,5.78,5.73,5.75,853600.0,3.8858,3.8925,3.8588,3.8723,853600.0
2010-01-12 10:30:00,5.75,5.77,5.74,5.75,759200.0,3.8723,3.8858,3.8656,3.8723,759200.0
2010-01-12 11:00:00,5.75,5.75,5.74,5.74,228000.0,3.8723,3.8723,3.8656,3.8656,228000.0
2010-01-12 11:30:00,5.74,5.74,5.71,5.73,344800.0,3.8656,3.8656,3.8454,3.8588,344800.0
2010-01-12 12:00:00,5.73,5.73,5.7,5.7,639200.0,3.8588,3.8588,3.8386,3.8386,639200.0
2010-01-12 12:30:00,5.7,5.72,5.69,5.72,482400.0,3.8386,3.8521,3.8319,3.8521,482400.0
2010-01-12 13:00:00,5.72,5.72,5.71,5.72,352800.0,3.8521,3.8521,3.8454,3.8521,352800.0
2010-01-12 13:30:00,5.72,5.73,5.71,5.73,624800.0,3.8521,3.8588,3.8454,3.8588,624800.0
2010-01-12 14:00:00,5.73,5.73,5.72,5.72,496800.0,3.8588,3.8588,3.8521,3.8521,496800.0
2010-01-12 14:30:00,5.72,5.74,5.72,5.74,475200.0,3.8521,3.8656,3.8521,3.8656,475200.0
2010-01-12 15:00:00,5.74,5.74,5.72,5.74,512800.0,3.8656,3.8656,3.8521,3.8656,512800.0
2010-01-12 15:30:00,5.74,5.77,5.74,5.76,2613600.0,3.8656,3.8858,3.8656,3.879,2613600.0
2010-01-13 09:30:00,5.78,5.81,5.74,5.76,812000.0,3.8925,3.9127,3.8656,3.879,812000.0
2010-01-13 10:00:00,5.76,5.77,5.74,5.76,651200.0,3.879,3.8858,3.8656,3.879,651200.0
2010-01-13 10:30:00,5.76,5.76,5.74,5.76,346400.0,3.879,3.879,3.8656,3.879,346400.0
2010-01-13 11:00:00,5.76,5.77,5.74,5.75,520800.0,3.879,3.8858,3.8656,3.8723,520800.0
2010-01-13 11:30:00,5.75,5.76,5.75,5.75,191200.0,3.8723,3.879,3.8723,3.8723,191200.0
2010-01-13 12:00:00,5.75,5.78,5.75,5.77,506400.0,3.8723,3.8925,3.8723,3.8858,506400.0
2010-01-13 12:30:00,5.77,5.81,5.77,5.81,601600.0,3.8858,3.9127,3.8858,3.9127,601600.0
2010-01-13 13:00:00,5.8,5.81,5.78,5.8,217600.0,3.906,3.9127,3.8925,3.906,217600.0
2010-01-13 13:30:00,5.81,5.82,5.8,5.81,646400.0,3.9127,3.9195,3.906,3.9127,646400.0
2010-01-13 14:00:00,5.81,5.82,5.81,5.82,320000.0,3.9127,3.9195,3.9127,3.9195,320000.0
2010-01-13 14:30:00,5.82,5.83,5.82,5.83,459200.0,3.9195,3.9262,3.9195,3.9262,459200.0
2010-01-13 15:00:00,5.83,5.84,5.82,5.84,959200.0,3.9262,3.9329,3.9195,3.9329,959200.0
2010-01-13 15:30:00,5.84,5.87,5.83,5.84,3931200.0,3.9329,3.9531,3.9262,3.9329,3931200.0
2010-01-14 09:30:00,5.81,5.86,5.8,5.84,664800.0,3.9127,3.9464,3.906,3.9329,664800.0
2010-01-14 10:00:00,5.84,5.91,5.84,5.91,1134400.0,3.9329,3.9801,3.9329,3.9801,1134400.0
2010-01-14 10:30:00,5.91,5.91,5.85,5.85,731200.0,3.9801,3.9801,3.9397,3.9397,731200.0
2010-01-14 11:00:00,5.85,5.85,5.83,5.85,860800.0,3.9397,3.9397,3.9262,3.9397,860800.0
2010-01-14 11:30:00,5.84,5.86,5.82,5.82,749600.0,3.9329,3.9464,3.9195,3.9195,749600.0
2010-01-14 12:00:00,5.82,5.85,5.82,5.82,267200.0,3.9195,3.9397,3.9195,3.9195,267200.0
2010-01-14 12:30:00,5.82,5.82,5.78,5.79,638400.0,3.9195,3.9195,3.8925,3.8992,638400.0
2010-01-14 13:00:00,5.78,5.79,5.77,5.79,268800.0,3.8925,3.8992,3.8858,3.8992,268800.0
2010-01-14 13:30:00,5.79,5.8,5.78,5.79,197600.0,3.8992,3.906,3.8925,3.8992,197600.0
2010-01-14 14:00:00,5.79,5.79,5.76,5.76,446400.0,3.8992,3.8992,3.879,3.879,446400.0
2010-01-14 14:30:00,5.76,5.77,5.75,5.76,1286400.0,3.879,3.8858,3.8723,3.879,1286400.0
2010-01-14 15:00:00,5.76,5.78,5.76,5.77,1293600.0,3.879,3.8925,3.879,3.8858,1293600.0
2010-01-14 15:30:00,5.77,5.8,5.77,5.79,1570400.0,3.8858,3.906,3.8858,3.8992,1570400.0
2010-01-15 09:30:00,5.69,5.85,5.69,5.75,2581600.0,3.8319,3.9397,3.8319,3.8723,2581600.0
2010-01-15 10:00:00,5.75,5.75,5.7,5.71,1290400.0,3.8723,3.8723,3.8386,3.8454,1290400.0
2010-01-15 10:30:00,5.71,5.74,5.71,5.73,671200.0,3.8454,3.8656,3.8454,3.8588,671200.0
2010-01-15 11:00:00,5.73,5.74,5.72,5.72,600000.0,3.8588,3.8656,3.8521,3.8521,600000.0
2010-01-15 11:30:00,5.72,5.72,5.68,5.7,838400.0,3.8521,3.8521,3.8252,3.8386,838400.0
2010-01-15 12:00:00,5.7,5.71,5.68,5.68,559200.0,3.8386,3.8454,3.8252,3.8252,559200.0
2010-01-15 12:30:00,5.68,5.72,5.68,5.72,384000.0,3.8252,3.8521,3.8252,3.8521,384000.0
2010-01-15 13:00:00,5.72,5.72,5.7,5.71,456800.0,3.8521,3.8521,3.8386,3.8454,456800.0
2010-01-15 13:30:00,5.71,5.71,5.7,5.71,506400.0,3.8454,3.8454,3.8386,3.8454,506400.0
2010-01-15 14:00:00,5.71,5.71,5.69,5.69,1453600.0,3.8454,3.8454,3.8319,3.8319,1453600.0
2010-01-15 14:30:00,5.69,5.69,5.68,5.69,821600.0,3.8319,3.8319,3.8252,3.8319,821600.0
2010-01-15 15:00:00,5.69,5.73,5.69,5.73,913600.0,3.8319,3.8588,3.8319,3.8588,913600.0
2010-01-15 15:30:00,5.73,5.74,5.7,5.73,1519200.0,3.8588,3.8656,3.8386,3.8588,1519200.0
2010-01-19 09:30:00,5.44,5.62,5.42,5.47,9933600.0,3.6635,3.7848,3.6501,3.6837,9933600.0
2010-01-19 10:00:00,5.47,5.76,5.47,5.7,4939200.0,3.6837,3.879,3.6837,3.8386,4939200.0
2010-01-19 10:30:00,5.7,5.73,5.66,5.72,2124000.0,3.8386,3.8588,3.8117,3.8521,2124000.0
2010-01-19 11:00:00,5.71,5.81,5.71,5.75,1640000.0,3.8454,3.9127,3.8454,3.8723,1640000.0
2010-01-19 11:30:00,5.76,5.78,5.68,5.68,1239200.0,3.879,3.8925,3.8252,3.8252,1239200.0
2010-01-19 12:00:00,5.69,5.69,5.64,5.64,1307200.0,3.8319,3.8319,3.7982,3.7982,1307200.0
2010-01-19 12:30:00,5.64,5.65,5.62,5.63,1225600.0,3.7982,3.805,3.7848,3.7915,1225600.0
2010-01-19 13:00:00,5.63,5.66,5.62,5.64,1099200.0,3.7915,3.8117,3.7848,3.7982,1099200.0
2010-01-19 13:30:00,5.64,5.66,5.63,5.65,1332000.0,3.7982,3.8117,3.7915,3.805,1332000.0
2010-01-19 14:00:00,5.66,5.66,5.62,5.63,987200.0,3.8117,3.8117,3.7848,3.7915,987200.0
2010-01-19 14:30:00,5.63,5.63,5.61,5.62,4465600.0,3.7915,3.7915,3.778,3.7848,4465600.0
2010-01-19 15:00:00,5.62,5.63,5.61,5.61,3174400.0,3.7848,3.7915,3.778,3.778,3174400.0
2010-01-19 15:30:00,5.61,5.61,5.58,5.6,2992000.0,3.778,3.778,3.7578,3.7713,2992000.0
2010-01-20 09:30:00,5.57,5.58,5.39,5.55,2366400.0,3.7511,3.7578,3.6299,3.7376,2366400.0
2010-01-20 10:00:00,5.55,5.56,5.49,5.51,1245600.0,3.7376,3.7444,3.6972,3.7107,1245600.0
2010-01-20 10:30:00,5.51,5.53,5.5,5.52,1376800.0,3.7107,3.7242,3.7039,3.7174,1376800.0
2010-01-20 11:00:00,5.52,5.52,5.49,5.5,824800.0,3.7174,3.7174,3.6972,3.7039,824800.0
2010-01-20 11:30:00,5.5,5.51,5.48,5.48,2267200.0,3.7039,3.7107,3.6905,3.6905,2267200.0
2010-01-20 12:00:00,5.48,5.49,5.48,5.49,664800.0,3.6905,3.6972,3.6905,3.6972,664800.0
2010-01-20 12:30:00,5.49,5.49,5.48,5.49,529600.0,3.6972,3.6972,3.6905,3.6972,529600.0
2010-01-20 13:00:00,5.49,5.5,5.48,5.5,471200.0,3.6972,3.7039,3.6905,3.7039,471200.0
2010-01-20 13:30:00,5.5,5.53,5.49,5.53,752000.0,3.7039,3.7242,3.6972,3.7242,752000.0
2010-01-20 14:00:00,5.53,5.53,5.52,5.52,492800.0,3.7242,3.7242,3.7174,3.7174,492800.0
2010-01-20 14:30:00,5.52,5.53,5.51,5.52,404000.0,3.7174,3.7242,3.7107,3.7174,404000.0
2010-01-20 15:00:00,5.52,5.53,5.51,5.52,994400.0,3.7174,3.7242,3.7107,3.7174,994400.0
2010-01-20 15:30:00,5.52,5.53,5.51,5.53,1982400.0,3.7174,3.7242,3.7107,3.7242,1982400.0
2010-01-21 09:30:00,5.53,5.57,5.51,5.55,1450400.0,3.7242,3.7511,3.7107,3.7376,1450400.0
2010-01-21 10:00:00,5.54,5.58,5.47,5.48,1203200.0,3.7309,3.7578,3.6837,3.6905,1203200.0
2010-01-21 10:30:00,5.47,5.51,5.46,5.51,860000.0,3.6837,3.7107,3.677,3.7107,860000.0
2010-01-21 11:00:00,5.5,5.51,5.48,5.48,766400.0,3.7039,3.7107,3.6905,3.6905,766400.0
2010-01-21 11:30:00,5.48,5.49,5.45,5.46,1184800.0,3.6905,3.6972,3.6703,3.677,1184800.0
2010-01-21 12:00:00,5.46,5.5,5.46,5.48,961600.0,3.677,3.7039,3.677,3.6905,961600.0
2010-01-21 12:30:00,5.48,5.48,5.47,5.47,555200.0,3.6905,3.6905,3.6837,3.6837,555200.0
2010-01-21 13:00:00,5.47,5.48,5.46,5.47,341600.0,3.6837,3.6905,3.677,3.6837,341600.0
2010-01-21 13:30:00,5.47,5.48,5.46,5.47,376000.0,3.6837,3.6905,3.677,3.6837,376000.0
2010-01-21 14:00:00,5.47,5.47,5.45,5.47,718400.0,3.6837,3.6837,3.6703,3.6837,718400.0
2010-01-21 14:30:00,5.47,5.47,5.45,5.46,766400.0,3.6837,3.6837,3.6703,3.677,766400.0
2010-01-21 15:00:00,5.46,5.46,5.44,5.45,823200.0,3.677,3.677,3.6635,3.6703,823200.0
2010-01-21 15:30:00,5.45,5.46,5.43,5.44,1999200.0,3.6703,3.677,3.6568,3.6635,1999200.0
2010-01-22 09:30:00,5.45,5.49,5.44,5.45,1978400.0,3.6703,3.6972,3.6635,3.6703,1978400.0
2010-01-22 10:00:00,5.45,5.45,5.39,5.44,469600.0,3.6703,3.6703,3.6299,3.6635,469600.0
2010-01-22 10:30:00,5.44,5.44,5.41,5.44,487200.0,3.6635,3.6635,3.6433,3.6635,487200.0
2010-01-22 11:00:00,5.44,5.44,5.42,5.44,622400.0,3.6635,3.6635,3.6501,3.6635,622400.0
2010-01-22 11:30:00,5.44,5.44,5.41,5.43,222400.0,3.6635,3.6635,3.6433,3.6568,222400.0
2010-01-22 12:00:00,5.43,5.43,5.41,5.42,177600.0,3.6568,3.6568,3.6433,3.6501,177600.0
2010-01-22 12:30:00,5.42,5.43,5.41,5.43,184800.0,3.6501,3.6568,3.6433,3.6568,184800.0
2010-01-22 13:00:00,5.42,5.43,5.41,5.42,136800.0,3.6501,3.6568,3.6433,3.6501,136800.0
2010-01-22 13:30:00,5.42,5.43,5.4,5.42,313600.0,3.6501,3.6568,3.6366,3.6501,313600.0
2010-01-22 14:00:00,5.42,5.42,5.39,5.39,324000.0,3.6501,3.6501,3.6299,3.6299,324000.0
2010-01-22 14:30:00,5.39,5.39,5.35,5.36,1056800.0,3.6299,3.6299,3.6029,3.6097,1056800.0
2010-01-22 15:00:00,5.36,5.37,5.29,5.31,1300800.0,3.6097,3.6164,3.5625,3.576,1300800.0
2010-01-22 15:30:00,5.31,5.33,5.3,5.32,1688800.0,3.576,3.5895,3.5693,3.5827,1688800.0
2010-01-25 09:30:00,5.35,5.36,5.3,5.3,1376800.0,3.6029,3.6097,3.5693,3.5693,1376800.0
2010-01-25 10:00:00,5.3,5.32,5.28,5.31,718400.0,3.5693,3.5827,3.5558,3.576,718400.0
2010-01-25 10:30:00,5.32,5.32,5.28,5.29,529600.0,3.5827,3.5827,3.5558,3.5625,529600.0
2010-01-25 11:00:00,5.29,5.29,5.25,5.29,796000.0,3.5625,3.5625,3.5356,3.5625,796000.0
2010-01-25 11:30:00,5.29,5.31,5.28,5.31,520000.0,3.5625,3.576,3.5558,3.576,520000.0
2010-01-25 12:00:00,5.31,5.31,5.29,5.3,1008800.0,3.576,3.576,3.5625,3.5693,1008800.0
2010-01-25 12:30:00,5.29,5.31,5.29,5.3,422400.0,3.5625,3.576,3.5625,3.5693,422400.0
2010-01-25 13:00:00,5.3,5.31,5.3,5.31,227200.0,3.5693,3.576,3.5693,3.576,227200.0
2010-01-25 13:30:00,5.31,5.32,5.3,5.31,445600.0,3.576,3.5827,3.5693,3.576,445600.0
2010-01-25 14:00:00,5.31,5.32,5.31,5.32,166400.0,3.576,3.5827,3.576,3.5827,166400.0
2010-01-25 14:30:00,5.32,5.33,5.31,5.33,425600.0,3.5827,3.5895,3.576,3.5895,425600.0
2010-01-25 15:00:00,5.33,5.34,5.33,5.34,586400.0,3.5895,3.5962,3.5895,3.5962,586400.0
2010-01-25 15:30:00,5.34,5.34,5.32,5.33,836000.0,3.5962,3.5962,3.5827,3.5895,836000.0
2010-01-26 09:30:00,5.32,5.33,5.26,5.28,1257600.0,3.5827,3.5895,3.5423,3.5558,1257600.0
2010-01-26 10:00:00,5.28,5.32,5.27,5.31,1096800.0,3.5558,3.5827,3.5491,3.576,1096800.0
2010-01-26 10:30:00,5.32,5.32,5.3,5.31,548000.0,3.5827,3.5827,3.5693,3.576,548000.0
2010-01-26 11:00:00,5.31,5.31,5.3,5.3,317600.0,3.576,3.576,3.5693,3.5693,317600.0
2010-01-26 11:30:00,5.3,5.32,5.29,5.3,443200.0,3.5693,3.5827,3.5625,3.5693,443200.0
2010-01-26 12:00:00,5.3,5.3,5.29,5.3,166400.0,3.5693,3.5693,3.5625,3.5693,166400.0
2010-01-26 12:30:00,5.3,5.32,5.3,5.32,149600.0,3.5693,3.5827,3.5693,3.5827,149600.0
2010-01-26 13:00:00,5.32,5.32,5.3,5.3,215200.0,3.5827,3.5827,3.5693,3.5693,215200.0
2010-01-26 13:30:00,5.3,5.31,5.3,5.31,141600.0,3.5693,3.576,3.5693,3.576,141600.0
2010-01-26 14:00:00,5.31,5.31,5.28,5.28,1436800.0,3.576,3.576,3.5558,3.5558,1436800.0
2010-01-26 14:30:00,5.28,5.29,5.28,5.29,296000.0,3.5558,3.5625,3.5558,3.5625,296000.0
2010-01-26 15:00:00,5.29,5.29,5.27,5.28,773600.0,3.5625,3.5625,3.5491,3.5558,773600.0
2010-01-26 15:30:00,5.28,5.29,5.26,5.27,1821600.0,3.5558,3.5625,3.5423,3.5491,1821600.0
2010-01-27 09:30:00,5.24,5.3,5.22,5.27,768800.0,3.5289,3.5693,3.5154,3.5491,768800.0
2010-01-27 10:00:00,5.26,5.27,5.22,5.26,1433600.0,3.5423,3.5491,3.5154,3.5423,1433600.0
2010-01-27 10:30:00,5.26,5.27,5.23,5.25,568000.0,3.5423,3.5491,3.5221,3.5356,568000.0
2010-01-27 11:00:00,5.25,5.26,5.23,5.25,218400.0,3.5356,3.5423,3.5221,3.5356,218400.0
2010-01-27 11:30:00,5.24,5.25,5.23,5.25,169600.0,3.5289,3.5356,3.5221,3.5356,169600.0
2010-01-27 12:00:00,5.24,5.25,5.23,5.24,208000.0,3.5289,3.5356,3.5221,3.5289,208000.0
2010-01-27 12:30:00,5.24,5.24,5.23,5.23,416800.0,3.5289,3.5289,3.5221,3.5221,416800.0
2010-01-27 13:00:00,5.23,5.25,5.22,5.23,528800.0,3.5221,3.5356,3.5154,3.5221,528800.0
2010-01-27 13:30:00,5.24,5.25,5.23,5.25,397600.0,3.5289,3.5356,3.5221,3.5356,397600.0
2010-01-27 14:00:00,5.25,5.25,5.22,5.23,1026400.0,3.5356,3.5356,3.5154,3.5221,1026400.0
2010-01-27 14:30:00,5.23,5.28,5.23,5.26,926400.0,3.5221,3.5558,3.5221,3.5423,926400.0
2010-01-27 15:00:00,5.26,5.27,5.24,5.26,768000.0,3.5423,3.5491,3.5289,3.5423,768000.0
2010-01-27 15:30:00,5.26,5.29,5.26,5.28,884800.0,3.5423,3.5625,3.5423,3.5558,884800.0
2010-01-28 09:30:00,5.31,5.31,5.25,5.25,736800.0,3.576,3.576,3.5356,3.5356,736800.0
2010-01-28 10:00:00,5.25,5.25,5.18,5.19,827200.0,3.5356,3.5356,3.4884,3.4952,827200.0
2010-01-28 10:30:00,5.19,5.21,5.18,5.19,532800.0,3.4952,3.5087,3.4884,3.4952,532800.0
2010-01-28 11:00:00,5.19,5.19,5.16,5.16,920800.0,3.4952,3.4952,3.475,3.475,920800.0
2010-01-28 11:30:00,5.16,5.17,5.13,5.16,692000.0,3.475,3.4817,3.4548,3.475,692000.0
2010-01-28 12:00:00,5.16,5.17,5.15,5.16,621600.0,3.475,3.4817,3.4682,3.475,621600.0
2010-01-28 12:30:00,5.16,5.17,5.16,5.17,341600.0,3.475,3.4817,3.475,3.4817,341600.0
2010-01-28 13:00:00,5.17,5.17,5.15,5.17,732800.0,3.4817,3.4817,3.4682,3.4817,732800.0
2010-01-28 13:30:00,5.17,5.2,5.17,5.19,934400.0,3.4817,3.5019,3.4817,3.4952,934400.0
2010-01-28 14:00:00,5.19,5.19,5.17,5.19,928000.0,3.4952,3.4952,3.4817,3.4952,928000.0
2010-01-28 14:30:00,5.19,5.21,5.18,5.2,1140000.0,3.4952,3.5087,3.4884,3.5019,1140000.0
2010-01-28 15:00:00,5.2,5.22,5.2,5.2,837600.0,3.5019,3.5154,3.5019,3.5019,837600.0
2010-01-28 15:30:00,5.2,5.21,5.13,5.19,2152800.0,3.5019,3.5087,3.4548,3.4952,2152800.0
2010-01-29 09:30:00,5.2,5.29,5.2,5.28,744000.0,3.5019,3.5625,3.5019,3.5558,744000.0
2010-01-29 10:00:00,5.28,5.31,5.27,5.31,716000.0,3.5558,3.576,3.5491,3.576,716000.0
2010-01-29 10:30:00,5.31,5.31,5.28,5.3,480000.0,3.576,3.576,3.5558,3.5693,480000.0
2010-01-29 11:00:00,5.29,5.3,5.27,5.27,420000.0,3.5625,3.5693,3.5491,3.5491,420000.0
2010-01-29 11:30:00,5.28,5.28,5.24,5.24,500000.0,3.5558,3.5558,3.5289,3.5289,500000.0
2010-01-29 12:00:00,5.24,5.25,5.23,5.24,167200.0,3.5289,3.5356,3.5221,3.5289,167200.0
2010-01-29 12:30:00,5.24,5.26,5.23,5.26,295200.0,3.5289,3.5423,3.5221,3.5423,295200.0
2010-01-29 13:00:00,5.26,5.27,5.25,5.25,471200.0,3.5423,3.5491,3.5356,3.5356,471200.0
2010-01-29 13:30:00,5.25,5.26,5.23,5.24,677600.0,3.5356,3.5423,3.5221,3.5289,677600.0
2010-01-29 14:00:00,5.24,5.25,5.22,5.23,796800.0,3.5289,3.5356,3.5154,3.5221,796800.0
2010-01-29 14:30:00,5.23,5.23,5.2,5.22,605600.0,3.5221,3.5221,3.5019,3.5154,605600.0
2010-01-29 15:00:00,5.22,5.22,5.18,5.19,1156000.0,3.5154,3.5154,3.4884,3.4952,1156000.0
2010-01-29 15:30:00,5.19,5.21,5.18,5.19,3221600.0,3.4952,3.5087,3.4884,3.4952,3221600.0
2010-02-01 09:30:00,5.2,5.22,5.18,5.19,541600.0,3.5019,3.5154,3.4884,3.4952,541600.0
2010-02-01 10:00:00,5.19,5.25,5.19,5.24,1412000.0,3.4952,3.5356,3.4952,3.5289,1412000.0
2010-02-01 10:30:00,5.24,5.24,5.21,5.21,584800.0,3.5289,3.5289,3.5087,3.5087,584800.0
2010-02-01 11:00:00,5.2,5.23,5.2,5.22,344800.0,3.5019,3.5221,3.5019,3.5154,344800.0
2010-02-01 11:30:00,5.22,5.23,5.21,5.21,552000.0,3.5154,3.5221,3.5087,3.5087,552000.0
2010-02-01 12:00:00,5.21,5.22,5.2,5.21,411200.0,3.5087,3.5154,3.5019,3.5087,411200.0
2010-02-01 12:30:00,5.21,5.22,5.2,5.2,648000.0,3.5087,3.5154,3.5019,3.5019,648000.0
2010-02-01 13:00:00,5.2,5.22,5.2,5.21,289600.0,3.5019,3.5154,3.5019,3.5087,289600.0
2010-02-01 13:30:00,5.21,5.21,5.2,5.2,368800.0,3.5087,3.5087,3.5019,3.5019,368800.0
2010-02-01 14:00:00,5.2,5.22,5.2,5.2,892000.0,3.5019,3.5154,3.5019,3.5019,892000.0
2010-02-01 14:30:00,5.2,5.21,5.19,5.19,1016000.0,3.5019,3.5087,3.4952,3.4952,1016000.0
2010-02-01 15:00:00,5.19,5.2,5.18,5.19,970400.0,3.4952,3.5019,3.4884,3.4952,970400.0
2010-02-01 15:30:00,5.19,5.19,5.17,5.19,2759200.0,3.4952,3.4952,3.4817,3.4952,2759200.0
2010-02-02 09:30:00,5.22,5.27,5.21,5.25,1048800.0,3.5154,3.5491,3.5087,3.5356,1048800.0
2010-02-02 10:00:00,5.25,5.31,5.24,5.29,700800.0,3.5356,3.576,3.5289,3.5625,700800.0
2010-02-02 10:30:00,5.29,5.32,5.29,5.31,769600.0,3.5625,3.5827,3.5625,3.576,769600.0
2010-02-02 11:00:00,5.31,5.32,5.29,5.29,848000.0,3.576,3.5827,3.5625,3.5625,848000.0
2010-02-02 11:30:00,5.29,5.3,5.27,5.29,1208800.0,3.5625,3.5693,3.5491,3.5625,1208800.0
2010-02-02 12:00:00,5.29,5.31,5.29,5.31,548800.0,3.5625,3.576,3.5625,3.576,548800.0
2010-02-02 12:30:00,5.31,5.32,5.3,5.32,551200.0,3.576,3.5827,3.5693,3.5827,551200.0
2010-02-02 13:00:00,5.32,5.34,5.31,5.34,968000.0,3.5827,3.5962,3.576,3.5962,968000.0
2010-02-02 13:30:00,5.34,5.36,5.34,5.35,799200.0,3.5962,3.6097,3.5962,3.6029,799200.0
2010-02-02 14:00:00,5.35,5.35,5.34,5.35,1161600.0,3.6029,3.6029,3.5962,3.6029,1161600.0
2010-02-02 14:30:00,5.35,5.35,5.34,5.35,1324000.0,3.6029,3.6029,3.5962,3.6029,1324000.0
2010-02-02 15:00:00,5.35,5.38,5.35,5.37,2091200.0,3.6029,3.6231,3.6029,3.6164,2091200.0
2010-02-02 15:30:00,5.37,5.38,5.37,5.37,3037600.0,3.6164,3.6231,3.6164,3.6164,3037600.0
2010-02-03 09:30:00,5.35,5.39,5.33,5.38,1220000.0,3.6029,3.6299,3.5895,3.6231,1220000.0
2010-02-03 10:00:00,5.37,5.4,5.37,5.39,769600.0,3.6164,3.6366,3.6164,3.6299,769600.0
2010-02-03 10:30:00,5.38,5.39,5.38,5.38,468000.0,3.6231,3.6299,3.6231,3.6231,468000.0
2010-02-03 11:00:00,5.38,5.4,5.38,5.38,747200.0,3.6231,3.6366,3.6231,3.6231,747200.0
2010-02-03 11:30:00,5.38,5.39,5.35,5.35,707200.0,3.6231,3.6299,3.6029,3.6029,707200.0
2010-02-03 12:00:00,5.35,5.37,5.35,5.36,651200.0,3.6029,3.6164,3.6029,3.6097,651200.0
2010-02-03 12:30:00,5.36,5.37,5.36,5.36,426400.0,3.6097,3.6164,3.6097,3.6097,426400.0
2010-02-03 13:00:00,5.36,5.39,5.36,5.37,536800.0,3.6097,3.6299,3.6097,3.6164,536800.0
2010-02-03 13:30:00,5.37,5.38,5.36,5.36,540000.0,3.6164,3.6231,3.6097,3.6097,540000.0
2010-02-03 14:00:00,5.37,5.37,5.36,5.37,384800.0,3.6164,3.6164,3.6097,3.6164,384800.0
2010-02-03 14:30:00,5.37,5.38,5.36,5.37,504000.0,3.6164,3.6231,3.6097,3.6164,504000.0
2010-02-03 15:00:00,5.37,5.38,5.37,5.37,839200.0,3.6164,3.6231,3.6164,3.6164,839200.0
2010-02-03 15:30:00,5.37,5.39,5.37,5.38,1332000.0,3.6164,3.6299,3.6164,3.6231,1332000.0
2010-02-04 09:30:00,5.35,5.36,5.28,5.28,1096800.0,3.6029,3.6097,3.5558,3.5558,1096800.0
2010-02-04 10:00:00,5.28,5.31,5.27,5.29,1421600.0,3.5558,3.576,3.5491,3.5625,1421600.0
2010-02-04 10:30:00,5.29,5.31,5.27,5.27,618400.0,3.5625,3.576,3.5491,3.5491,618400.0
2010-02-04 11:00:00,5.27,5.29,5.27,5.28,236800.0,3.5491,3.5625,3.5491,3.5558,236800.0
2010-02-04 11:30:00,5.28,5.28,5.26,5.28,247200.0,3.5558,3.5558,3.5423,3.5558,247200.0
2010-02-04 12:00:00,5.28,5.28,5.26,5.27,255200.0,3.5558,3.5558,3.5423,3.5491,255200.0
2010-02-04 12:30:00,5.27,5.28,5.26,5.27,776800.0,3.5491,3.5558,3.5423,3.5491,776800.0
2010-02-04 13:00:00,5.28,5.28,5.27,5.27,198400.0,3.5558,3.5558,3.5491,3.5491,198400.0
2010-02-04 13:30:00,5.27,5.27,5.25,5.27,911200.0,3.5491,3.5491,3.5356,3.5491,911200.0
2010-02-04 14:00:00,5.27,5.3,5.26,5.29,1246400.0,3.5491,3.5693,3.5423,3.5625,1246400.0
2010-02-04 14:30:00,5.28,5.3,5.28,5.3,946400.0,3.5558,3.5693,3.5558,3.5693,946400.0
2010-02-04 15:00:00,5.3,5.3,5.27,5.27,934400.0,3.5693,3.5693,3.5491,3.5491,934400.0
2010-02-04 15:30:00,5.27,5.28,5.26,5.27,2158400.0,3.5491,3.5558,3.5423,3.5491,2158400.0
2010-02-05 09:30:00,5.29,5.34,5.25,5.25,1339200.0,3.5625,3.5962,3.5356,3.5356,1339200.0
2010-02-05 10:00:00,5.26,5.27,5.22,5.27,795200.0,3.5423,3.5491,3.5154,3.5491,795200.0
2010-02-05 10:30:00,5.27,5.3,5.27,5.28,546400.0,3.5491,3.5693,3.5491,3.5558,546400.0
2010-02-05 11:00:00,5.28,5.29,5.27,5.28,472800.0,3.5558,3.5625,3.5491,3.5558,472800.0
2010-02-05 11:30:00,5.28,5.28,5.25,5.25,475200.0,3.5558,3.5558,3.5356,3.5356,475200.0
2010-02-05 12:00:00,5.25,5.26,5.23,5.25,1629600.0,3.5356,3.5423,3.5221,3.5356,1629600.0
2010-02-05 12:30:00,5.25,5.25,5.22,5.25,232800.0,3.5356,3.5356,3.5154,3.5356,232800.0
2010-02-05 13:00:00,5.25,5.25,5.21,5.21,324800.0,3.5356,3.5356,3.5087,3.5087,324800.0
2010-02-05 13:30:00,5.21,5.21,5.17,5.17,593600.0,3.5087,3.5087,3.4817,3.4817,593600.0
2010-02-05 14:00:00,5.17,5.22,5.17,5.22,1170400.0,3.4817,3.5154,3.4817,3.5154,1170400.0
2010-02-05 14:30:00,5.22,5.24,5.21,5.22,1827200.0,3.5154,3.5289,3.5087,3.5154,1827200.0
2010-02-05 15:00:00,5.22,5.28,5.22,5.24,1987200.0,3.5154,3.5558,3.5154,3.5289,1987200.0
2010-02-05 15:30:00,5.24,5.25,5.23,5.24,3269600.0,3.5289,3.5356,3.5221,3.5289,3269600.0
2010-02-08 09:30:00,5.25,5.25,5.17,5.21,930400.0,3.5356,3.5356,3.4817,3.5087,930400.0
2010-02-08 10:00:00,5.21,5.25,5.21,5.21,864000.0,3.5087,3.5356,3.5087,3.5087,864000.0
2010-02-08 10:30:00,5.22,5.22,5.19,5.2,831200.0,3.5154,3.5154,3.4952,3.5019,831200.0
2010-02-08 11:00:00,5.2,5.23,5.2,5.2,745600.0,3.5019,3.5221,3.5019,3.5019,745600.0
2010-02-08 11:30:00,5.2,5.21,5.2,5.21,820000.0,3.5019,3.5087,3.5019,3.5087,820000.0
2010-02-08 12:00:00,5.21,5.22,5.2,5.22,536800.0,3.5087,3.5154,3.5019,3.5154,536800.0
2010-02-08 12:30:00,5.22,5.23,5.21,5.22,668000.0,3.5154,3.5221,3.5087,3.5154,668000.0
2010-02-08 13:00:00,5.22,5.22,5.2,5.2,814400.0,3.5154,3.5154,3.5019,3.5019,814400.0
2010-02-08 13:30:00,5.2,5.2,5.19,5.19,749600.0,3.5019,3.5019,3.4952,3.4952,749600.0
2010-02-08 14:00:00,5.19,5.21,5.19,5.2,678400.0,3.4952,3.5087,3.4952,3.5019,678400.0
2010-02-08 14:30:00,5.2,5.2,5.17,5.17,684800.0,3.5019,3.5019,3.4817,3.4817,684800.0
2010-02-08 15:00:00,5.17,5.18,5.16,5.17,988800.0,3.4817,3.4884,3.475,3.4817,988800.0
2010-02-08 15:30:00,5.17,5.17,5.14,5.15,2550400.0,3.4817,3.4817,3.4615,3.4682,2550400.0
2010-02-09 09:30:00,5.36,5.36,5.21,5.24,1067200.0,3.6097,3.6097,3.5087,3.5289,1067200.0
2010-02-09 10:00:00,5.24,5.25,5.23,5.25,796800.0,3.5289,3.5356,3.5221,3.5356,796800.0
2010-02-09 10:30:00,5.25,5.25,5.2,5.21,989600.0,3.5356,3.5356,3.5019,3.5087,989600.0
2010-02-09 11:00:00,5.21,5.24,5.2,5.23,903200.0,3.5087,3.5289,3.5019,3.5221,903200.0
2010-02-09 11:30:00,5.23,5.28,5.23,5.26,917600.0,3.5221,3.5558,3.5221,3.5423,917600.0
2010-02-09 12:00:00,5.26,5.33,5.26,5.31,461600.0,3.5423,3.5895,3.5423,3.576,461600.0
2010-02-09 12:30:00,5.31,5.32,5.27,5.3,668000.0,3.576,3.5827,3.5491,3.5693,668000.0
2010-02-09 13:00:00,5.3,5.31,5.29,5.3,339200.0,3.5693,3.576,3.5625,3.5693,339200.0
2010-02-09 13:30:00,5.3,5.3,5.29,5.3,328000.0,3.5693,3.5693,3.5625,3.5693,328000.0
2010-02-09 14:00:00,5.3,5.31,5.28,5.29,363200.0,3.5693,3.576,3.5558,3.5625,363200.0
2010-02-09 14:30:00,5.29,5.31,5.28,5.29,536000.0,3.5625,3.576,3.5558,3.5625,536000.0
2010-02-09 15:00:00,5.29,5.32,5.28,5.31,636800.0,3.5625,3.5827,3.5558,3.576,636800.0
2010-02-09 15:30:00,5.32,5.32,5.28,5.29,1994400.0,3.5827,3.5827,3.5558,3.5625,1994400.0
2010-02-10 09:30:00,5.26,5.33,5.23,5.26,820000.0,3.5764,3.624,3.556,3.5764,820000.0
2010-02-10 10:00:00,5.26,5.26,5.2,5.2,931200.0,3.5764,3.5764,3.5356,3.5356,931200.0
2010-02-10 10:30:00,5.2,5.24,5.2,5.23,309600.0,3.5356,3.5628,3.5356,3.556,309600.0
2010-02-10 11:00:00,5.23,5.24,5.21,5.23,177600.0,3.556,3.5628,3.5424,3.556,177600.0
2010-02-10 11:30:00,5.23,5.23,5.2,5.2,304800.0,3.556,3.556,3.5356,3.5356,304800.0
2010-02-10 12:00:00,5.2,5.21,5.2,5.21,420000.0,3.5356,3.5424,3.5356,3.5424,420000.0
2010-02-10 12:30:00,5.21,5.22,5.2,5.2,364000.0,3.5424,3.5492,3.5356,3.5356,364000.0
2010-02-10 13:00:00,5.2,5.23,5.2,5.23,728800.0,3.5356,3.556,3.5356,3.556,728800.0
2010-02-10 13:30:00,5.23,5.23,5.2,5.21,502400.0,3.556,3.556,3.5356,3.5424,502400.0
2010-02-10 14:00:00,5.21,5.21,5.19,5.2,695200.0,3.5424,3.5424,3.5288,3.5356,695200.0
2010-02-10 14:30:00,5.2,5.2,5.18,5.19,792000.0,3.5356,3.5356,3.522,3.5288,792000.0
2010-02-10 15:00:00,5.19,5.2,5.18,5.19,522400.0,3.5288,3.5356,3.522,3.5288,522400.0
2010-02-10 15:30:00,5.19,5.19,5.17,5.19,1404800.0,3.5288,3.5288,3.5152,3.5288,1404800.0
2010-02-11 09:30:00,5.16,5.19,5.12,5.16,461600.0,3.5084,3.5288,3.4813,3.5084,461600.0
2010-02-11 10:00:00,5.16,5.19,5.14,5.18,442400.0,3.5084,3.5288,3.4948,3.522,442400.0
2010-02-11 10:30:00,5.18,5.19,5.16,5.17,337600.0,3.522,3.5288,3.5084,3.5152,337600.0
2010-02-11 11:00:00,5.17,5.22,5.16,5.22,647200.0,3.5152,3.5492,3.5084,3.5492,647200.0
2010-02-11 11:30:00,5.22,5.25,5.22,5.24,436800.0,3.5492,3.5696,3.5492,3.5628,436800.0
2010-02-11 12:00:00,5.24,5.25,5.24,5.25,430400.0,3.5628,3.5696,3.5628,3.5696,430400.0
2010-02-11 12:30:00,5.25,5.25,5.23,5.24,416000.0,3.5696,3.5696,3.556,3.5628,416000.0
2010-02-11 13:00:00,5.24,5.25,5.23,5.25,188000.0,3.5628,3.5696,3.556,3.5696,188000.0
2010-02-11 13:30:00,5.25,5.26,5.24,5.25,340800.0,3.5696,3.5764,3.5628,3.5696,340800.0
2010-02-11 14:00:00,5.25,5.26,5.25,5.26,228000.0,3.5696,3.5764,3.5696,3.5764,228000.0
2010-02-11 14:30:00,5.26,5.26,5.25,5.26,541600.0,3.5764,3.5764,3.5696,3.5764,541600.0
2010-02-11 15:00:00,5.26,5.26,5.26,5.26,474400.0,3.5764,3.5764,3.5764,3.5764,474400.0
2010-02-11 15:30:00,5.26,5.27,5.25,5.27,1610400.0,3.5764,3.5832,3.5696,3.5832,1610400.0
2010-02-12 09:30:00,5.22,5.24,5.19,5.24,871200.0,3.5492,3.5628,3.5288,3.5628,871200.0
2010-02-12 10:00:00,5.24,5.26,5.22,5.24,567200.0,3.5628,3.5764,3.5492,3.5628,567200.0
2010-02-12 10:30:00,5.24,5.25,5.21,5.21,329600.0,3.5628,3.5696,3.5424,3.5424,329600.0
2010-02-12 11:00:00,5.21,5.23,5.2,5.21,148000.0,3.5424,3.556,3.5356,3.5424,148000.0
2010-02-12 11:30:00,5.21,5.22,5.2,5.21,196000.0,3.5424,3.5492,3.5356,3.5424,196000.0
2010-02-12 12:00:00,5.21,5.23,5.21,5.22,717600.0,3.5424,3.556,3.5424,3.5492,717600.0
2010-02-12 12:30:00,5.22,5.23,5.21,5.21,618400.0,3.5492,3.556,3.5424,3.5424,618400.0
2010-02-12 13:00:00,5.21,5.21,5.18,5.19,397600.0,3.5424,3.5424,3.522,3.5288,397600.0
2010-02-12 13:30:00,5.19,5.2,5.18,5.19,447200.0,3.5288,3.5356,3.522,3.5288,447200.0
2010-02-12 14:00:00,5.19,5.23,5.19,5.23,525600.0,3.5288,3.556,3.5288,3.556,525600.0
2010-02-12 14:30:00,5.23,5.23,5.21,5.22,387200.0,3.556,3.556,3.5424,3.5492,387200.0
2010-02-12 15:00:00,5.22,5.22,5.2,5.2,638400.0,3.5492,3.5492,3.5356,3.5356,638400.0
2010-02-12 15:30:00,5.2,5.23,5.2,5.23,1266400.0,3.5356,3.556,3.5356,3.556,1266400.0
2010-02-16 09:30:00,5.28,5.29,5.25,5.29,849600.0,3.59,3.5968,3.5696,3.5968,849600.0
2010-02-16 10:00:00,5.29,5.3,5.27,5.29,608800.0,3.5968,3.6036,3.5832,3.5968,608800.0
2010-02-16 10:30:00,5.3,5.33,5.29,5.31,603200.0,3.6036,3.624,3.5968,3.6104,603200.0
2010-02-16 11:00:00,5.31,5.33,5.31,5.33,292800.0,3.6104,3.624,3.6104,3.624,292800.0
2010-02-16 11:30:00,5.33,5.34,5.32,5.32,403200.0,3.624,3.6308,3.6172,3.6172,403200.0
2010-02-16 12:00:00,5.32,5.34,5.32,5.33,331200.0,3.6172,3.6308,3.6172,3.624,331200.0
2010-02-16 12:30:00,5.33,5.34,5.33,5.33,338400.0,3.624,3.6308,3.624,3.624,338400.0
2010-02-16 13:00:00,5.33,5.33,5.32,5.33,385600.0,3.624,3.624,3.6172,3.624,385600.0
2010-02-16 13:30:00,5.33,5.35,5.33,5.35,1128800.0,3.624,3.6376,3.624,3.6376,1128800.0
2010-02-16 14:00:00,5.35,5.36,5.34,5.36,393600.0,3.6376,3.6444,3.6308,3.6444,393600.0
2010-02-16 14:30:00,5.36,5.36,5.33,5.33,285600.0,3.6444,3.6444,3.624,3.624,285600.0
2010-02-16 15:00:00,5.34,5.34,5.32,5.34,332800.0,3.6308,3.6308,3.6172,3.6308,332800.0
2010-02-16 15:30:00,5.33,5.38,5.33,5.37,2106400.0,3.624,3.658,3.624,3.6512,2106400.0
2010-02-17 09:30:00,5.38,5.42,5.32,5.33,915200.0,3.658,3.6852,3.6172,3.624,915200.0
2010-02-17 10:00:00,5.33,5.36,5.33,5.35,594400.0,3.624,3.6444,3.624,3.6376,594400.0
2010-02-17 10:30:00,5.35,5.37,5.34,5.36,417600.0,3.6376,3.6512,3.6308,3.6444,417600.0
2010-02-17 11:00:00,5.36,5.36,5.33,5.33,291200.0,3.6444,3.6444,3.624,3.624,291200.0
2010-02-17 11:30:00,5.33,5.37,5.33,5.37,432800.0,3.624,3.6512,3.624,3.6512,432800.0
2010-02-17 12:00:00,5.37,5.4,5.37,5.39,703200.0,3.6512,3.6716,3.6512,3.6648,703200.0
2010-02-17 12:30:00,5.4,5.4,5.38,5.39,156800.0,3.6716,3.6716,3.658,3.6648,156800.0
2010-02-17 13:00:00,5.39,5.39,5.37,5.38,193600.0,3.6648,3.6648,3.6512,3.658,193600.0
2010-02-17 13:30:00,5.38,5.38,5.37,5.38,188800.0,3.658,3.658,3.6512,3.658,188800.0
2010-02-17 14:00:00,5.38,5.39,5.37,5.38,294400.0,3.658,3.6648,3.6512,3.658,294400.0
2010-02-17 14:30:00,5.38,5.39,5.38,5.39,288000.0,3.658,3.6648,3.658,3.6648,288000.0
2010-02-17 15:00:00,5.39,5.39,5.38,5.39,453600.0,3.6648,3.6648,3.658,3.6648,453600.0
2010-02-17 15:30:00,5.39,5.4,5.39,5.39,981600.0,3.6648,3.6716,3.6648,3.6648,981600.0
2010-02-18 09:30:00,5.4,5.42,5.4,5.42,446400.0,3.6716,3.6852,3.6716,3.6852,446400.0
2010-02-18 10:00:00,5.42,5.43,5.4,5.4,686400.0,3.6852,3.692,3.6716,3.6716,686400.0
2010-02-18 10:30:00,5.4,5.41,5.39,5.41,856800.0,3.6716,3.6784,3.6648,3.6784,856800.0
2010-02-18 11:00:00,5.41,5.42,5.41,5.42,321600.0,3.6784,3.6852,3.6784,3.6852,321600.0
2010-02-18 11:30:00,5.42,5.42,5.4,5.41,232000.0,3.6852,3.6852,3.6716,3.6784,232000.0
2010-02-18 12:00:00,5.41,5.42,5.41,5.42,187200.0,3.6784,3.6852,3.6784,3.6852,187200.0
2010-02-18 12:30:00,5.42,5.42,5.41,5.41,185600.0,3.6852,3.6852,3.6784,3.6784,185600.0
2010-02-18 13:00:00,5.41,5.41,5.41,5.41,274400.0,3.6784,3.6784,3.6784,3.6784,274400.0
2010-02-18 13:30:00,5.41,5.42,5.41,5.41,159200.0,3.6784,3.6852,3.6784,3.6784,159200.0
2010-02-18 14:00:00,5.41,5.43,5.41,5.42,253600.0,3.6784,3.692,3.6784,3.6852,253600.0
2010-02-18 14:30:00,5.42,5.45,5.42,5.44,565600.0,3.6852,3.7056,3.6852,3.6988,565600.0
2010-02-18 15:00:00,5.44,5.45,5.43,5.44,648800.0,3.6988,3.7056,3.692,3.6988,648800.0
2010-02-18 15:30:00,5.44,5.46,5.44,5.46,1100000.0,3.6988,3.7124,3.6988,3.7124,1100000.0
2010-02-19 09:30:00,5.42,5.49,5.42,5.43,1492800.0,3.6852,3.7328,3.6852,3.692,1492800.0
2010-02-19 10:00:00,5.44,5.46,5.42,5.46,479200.0,3.6988,3.7124,3.6852,3.7124,479200.0
2010-02-19 10:30:00,5.46,5.46,5.44,5.44,441600.0,3.7124,3.7124,3.6988,3.6988,441600.0
2010-02-19 11:00:00,5.44,5.47,5.44,5.47,402400.0,3.6988,3.7192,3.6988,3.7192,402400.0
2010-02-19 11:30:00,5.47,5.5,5.47,5.5,521600.0,3.7192,3.7396,3.7192,3.7396,521600.0
2010-02-19 12:00:00,5.5,5.51,5.49,5.51,361600.0,3.7396,3.7464,3.7328,3.7464,361600.0
2010-02-19 12:30:00,5.51,5.51,5.5,5.5,211200.0,3.7464,3.7464,3.7396,3.7396,211200.0
2010-02-19 13:00:00,5.5,5.51,5.5,5.5,332800.0,3.7396,3.7464,3.7396,3.7396,332800.0
2010-02-19 13:30:00,5.5,5.5,5.49,5.5,282400.0,3.7396,3.7396,3.7328,3.7396,282400.0
2010-02-19 14:00:00,5.5,5.5,5.48,5.48,288800.0,3.7396,3.7396,3.726,3.726,288800.0
2010-02-19 14:30:00,5.48,5.49,5.48,5.48,219200.0,3.726,3.7328,3.726,3.726,219200.0
2010-02-19 15:00:00,5.48,5.48,5.47,5.48,773600.0,3.726,3.726,3.7192,3.726,773600.0
2010-02-19 15:30:00,5.48,5.49,5.47,5.48,809600.0,3.726,3.7328,3.7192,3.726,809600.0
2010-02-22 09:30:00,5.5,5.54,5.48,5.5,529600.0,3.7396,3.7668,3.726,3.7396,529600.0
2010-02-22 10:00:00,5.5,5.51,5.48,5.5,495200.0,3.7396,3.7464,3.726,3.7396,495200.0
2010-02-22 10:30:00,5.5,5.5,5.48,5.48,304000.0,3.7396,3.7396,3.726,3.726,304000.0
2010-02-22 11:00:00,5.48,5.49,5.47,5.47,219200.0,3.726,3.7328,3.7192,3.7192,219200.0
2010-02-22 11:30:00,5.47,5.48,5.47,5.48,97600.0,3.7192,3.726,3.7192,3.726,97600.0
2010-02-22 12:00:00,5.48,5.48,5.47,5.48,168000.0,3.726,3.726,3.7192,3.726,168000.0
2010-02-22 12:30:00,5.48,5.5,5.47,5.5,178400.0,3.726,3.7396,3.7192,3.7396,178400.0
2010-02-22 13:00:00,5.5,5.51,5.49,5.5,375200.0,3.7396,3.7464,3.7328,3.7396,375200.0
2010-02-22 13:30:00,5.5,5.51,5.5,5.5,448000.0,3.7396,3.7464,3.7396,3.7396,448000.0
2010-02-22 14:00:00,5.5,5.51,5.5,5.5,351200.0,3.7396,3.7464,3.7396,3.7396,351200.0
2010-02-22 14:30:00,5.5,5.53,5.5,5.52,932000.0,3.7396,3.76,3.7396,3.7532,932000.0
2010-02-22 15:00:00,5.52,5.53,5.51,5.51,779200.0,3.7532,3.76,3.7464,3.7464,779200.0
2010-02-22 15:30:00,5.51,5.51,5.5,5.51,1530400.0,3.7464,3.7464,3.7396,3.7464,1530400.0
2010-02-23 09:30:00,5.51,5.54,5.48,5.51,1146400.0,3.7464,3.7668,3.726,3.7464,1146400.0
2010-02-23 10:00:00,5.51,5.52,5.48,5.5,2325600.0,3.7464,3.7532,3.726,3.7396,2325600.0
2010-02-23 10:30:00,5.5,5.52,5.49,5.51,376800.0,3.7396,3.7532,3.7328,3.7464,376800.0
2010-02-23 11:00:00,5.51,5.51,5.5,5.51,422400.0,3.7464,3.7464,3.7396,3.7464,422400.0
2010-02-23 11:30:00,5.51,5.51,5.5,5.5,276800.0,3.7464,3.7464,3.7396,3.7396,276800.0
2010-02-23 12:00:00,5.51,5.51,5.47,5.48,308800.0,3.7464,3.7464,3.7192,3.726,308800.0
2010-02-23 12:30:00,5.48,5.49,5.47,5.49,757600.0,3.726,3.7328,3.7192,3.7328,757600.0
2010-02-23 13:00:00,5.49,5.49,5.48,5.49,688000.0,3.7328,3.7328,3.726,3.7328,688000.0
2010-02-23 13:30:00,5.49,5.49,5.48,5.49,445600.0,3.7328,3.7328,3.726,3.7328,445600.0
2010-02-23 14:00:00,5.48,5.5,5.48,5.49,274400.0,3.726,3.7396,3.726,3.7328,274400.0
2010-02-23 14:30:00,5.49,5.51,5.49,5.5,299200.0,3.7328,3.7464,3.7328,3.7396,299200.0
2010-02-23 15:00:00,5.5,5.51,5.49,5.5,520000.0,3.7396,3.7464,3.7328,3.7396,520000.0
2010-02-23 15:30:00,5.5,5.5,5.48,5.49,799200.0,3.7396,3.7396,3.726,3.7328,799200.0
2010-02-24 09:30:00,5.53,5.55,5.51,5.53,452800.0,3.76,3.7736,3.7464,3.76,452800.0
2010-02-24 10:00:00,5.53,5.53,5.48,5.51,501600.0,3.76,3.76,3.726,3.7464,501600.0
2010-02-24 10:30:00,5.5,5.55,5.49,5.53,379200.0,3.7396,3.7736,3.7328,3.76,379200.0
2010-02-24 11:00:00,5.54,5.54,5.52,5.52,267200.0,3.7668,3.7668,3.7532,3.7532,267200.0
2010-02-24 11:30:00,5.52,5.52,5.51,5.52,236800.0,3.7532,3.7532,3.7464,3.7532,236800.0
2010-02-24 12:00:00,5.51,5.53,5.51,5.52,93600.0,3.7464,3.76,3.7464,3.7532,93600.0
2010-02-24 12:30:00,5.52,5.53,5.51,5.52,137600.0,3.7532,3.76,3.7464,3.7532,137600.0
2010-02-24 13:00:00,5.52,5.53,5.51,5.52,166400.0,3.7532,3.76,3.7464,3.7532,166400.0
2010-02-24 13:30:00,5.52,5.52,5.51,5.52,152800.0,3.7532,3.7532,3.7464,3.7532,152800.0
2010-02-24 14:00:00,5.52,5.52,5.5,5.5,214400.0,3.7532,3.7532,3.7396,3.7396,214400.0
2010-02-24 14:30:00,5.51,5.51,5.49,5.5,600800.0,3.7464,3.7464,3.7328,3.7396,600800.0
2010-02-24 15:00:00,5.5,5.51,5.5,5.5,781600.0,3.7396,3.7464,3.7396,3.7396,781600.0
2010-02-24 15:30:00,5.5,5.53,5.5,5.52,997600.0,3.7396,3.76,3.7396,3.7532,997600.0
2010-02-25 09:30:00,5.42,5.48,5.42,5.45,1074400.0,3.6852,3.726,3.6852,3.7056,1074400.0
2010-02-25 10:00:00,5.43,5.47,5.41,5.47,906400.0,3.692,3.7192,3.6784,3.7192,906400.0
2010-02-25 10:30:00,5.47,5.48,5.46,5.47,595200.0,3.7192,3.726,3.7124,3.7192,595200.0
2010-02-25 11:00:00,5.47,5.48,5.46,5.47,536000.0,3.7192,3.726,3.7124,3.7192,536000.0
2010-02-25 11:30:00,5.47,5.47,5.46,5.47,359200.0,3.7192,3.7192,3.7124,3.7192,359200.0
2010-02-25 12:00:00,5.46,5.48,5.46,5.47,303200.0,3.7124,3.726,3.7124,3.7192,303200.0
2010-02-25 12:30:00,5.47,5.49,5.47,5.48,313600.0,3.7192,3.7328,3.7192,3.726,313600.0
2010-02-25 13:00:00,5.48,5.48,5.48,5.48,243200.0,3.726,3.726,3.726,3.726,243200.0
2010-02-25 13:30:00,5.48,5.52,5.48,5.52,747200.0,3.726,3.7532,3.726,3.7532,747200.0
2010-02-25 14:00:00,5.52,5.53,5.51,5.52,797600.0,3.7532,3.76,3.7464,3.7532,797600.0
2010-02-25 14:30:00,5.52,5.54,5.52,5.52,499200.0,3.7532,3.7668,3.7532,3.7532,499200.0
2010-02-25 15:00:00,5.52,5.54,5.52,5.53,669600.0,3.7532,3.7668,3.7532,3.76,669600.0
2010-02-25 15:30:00,5.53,5.55,5.53,5.55,1324000.0,3.76,3.7736,3.76,3.7736,1324000.0
2010-02-26 09:30:00,5.55,5.58,5.52,5.53,592000.0,3.7736,3.794,3.7532,3.76,592000.0
2010-02-26 10:00:00,5.53,5.55,5.5,5.53,916000.0,3.76,3.7736,3.7396,3.76,916000.0
2010-02-26 10:30:00,5.53,5.55,5.52,5.53,678400.0,3.76,3.7736,3.7532,3.76,678400.0
2010-02-26 11:00:00,5.54,5.54,5.53,5.53,214400.0,3.7668,3.7668,3.76,3.76,214400.0
2010-02-26 11:30:00,5.53,5.54,5.53,5.53,336000.0,3.76,3.7668,3.76,3.76,336000.0
2010-02-26 12:00:00,5.53,5.54,5.53,5.53,291200.0,3.76,3.7668,3.76,3.76,291200.0
2010-02-26 12:30:00,5.54,5.55,5.53,5.54,375200.0,3.7668,3.7736,3.76,3.7668,375200.0
2010-02-26 13:00:00,5.54,5.54,5.53,5.54,796800.0,3.7668,3.7668,3.76,3.7668,796800.0
2010-02-26 13:30:00,5.54,5.55,5.54,5.55,661600.0,3.7668,3.7736,3.7668,3.7736,661600.0
2010-02-26 14:00:00,5.55,5.55,5.54,5.55,393600.0,3.7736,3.7736,3.7668,3.7736,393600.0
2010-02-26 14:30:00,5.55,5.55,5.54,5.55,580000.0,3.7736,3.7736,3.7668,3.7736,580000.0
2010-02-26 15:00:00,5.55,5.55,5.53,5.54,1693600.0,3.7736,3.7736,3.76,3.7668,1693600.0
2010-02-26 15:30:00,5.55,5.55,5.53,5.55,2071200.0,3.7736,3.7736,3.76,3.7736,2071200.0
2010-03-01 09:30:00,5.55,5.58,5.52,5.58,1162400.0,3.7736,3.794,3.7532,3.794,1162400.0
2010-03-01 10:00:00,5.58,5.62,5.57,5.57,1452000.0,3.794,3.8212,3.7872,3.7872,1452000.0
2010-03-01 10:30:00,5.57,5.6,5.57,5.59,1161600.0,3.7872,3.8076,3.7872,3.8008,1161600.0
2010-03-01 11:00:00,5.59,5.63,5.59,5.61,746400.0,3.8008,3.828,3.8008,3.8144,746400.0
2010-03-01 11:30:00,5.61,5.61,5.6,5.61,365600.0,3.8144,3.8144,3.8076,3.8144,365600.0
2010-03-01 12:00:00,5.61,5.62,5.61,5.62,1204800.0,3.8144,3.8212,3.8144,3.8212,1204800.0
2010-03-01 12:30:00,5.62,5.62,5.61,5.62,1594400.0,3.8212,3.8212,3.8144,3.8212,1594400.0
2010-03-01 13:00:00,5.62,5.62,5.61,5.62,296800.0,3.8212,3.8212,3.8144,3.8212,296800.0
2010-03-01 13:30:00,5.62,5.62,5.61,5.62,392000.0,3.8212,3.8212,3.8144,3.8212,392000.0
2010-03-01 14:00:00,5.62,5.62,5.61,5.61,673600.0,3.8212,3.8212,3.8144,3.8144,673600.0
2010-03-01 14:30:00,5.61,5.62,5.6,5.61,517600.0,3.8144,3.8212,3.8076,3.8144,517600.0
2010-03-01 15:00:00,5.61,5.61,5.6,5.6,572000.0,3.8144,3.8144,3.8076,3.8076,572000.0
2010-03-01 15:30:00,5.61,5.62,5.6,5.62,2368000.0,3.8144,3.8212,3.8076,3.8212,2368000.0
2010-03-02 09:30:00,5.63,5.66,5.62,5.64,857600.0,3.828,3.8484,3.8212,3.8348,857600.0
2010-03-02 10:00:00,5.64,5.64,5.61,5.62,1111200.0,3.8348,3.8348,3.8144,3.8212,1111200.0
2010-03-02 10:30:00,5.62,5.63,5.61,5.61,450400.0,3.8212,3.828,3.8144,3.8144,450400.0
2010-03-02 11:00:00,5.6,5.62,5.6,5.61,441600.0,3.8076,3.8212,3.8076,3.8144,441600.0
2010-03-02 11:30:00,5.61,5.62,5.6,5.6,364800.0,3.8144,3.8212,3.8076,3.8076,364800.0
2010-03-02 12:00:00,5.6,5.61,5.6,5.6,460800.0,3.8076,3.8144,3.8076,3.8076,460800.0
2010-03-02 12:30:00,5.6,5.61,5.59,5.6,434400.0,3.8076,3.8144,3.8008,3.8076,434400.0
2010-03-02 13:00:00,5.6,5.61,5.59,5.6,595200.0,3.8076,3.8144,3.8008,3.8076,595200.0
2010-03-02 13:30:00,5.6,5.62,5.6,5.62,254400.0,3.8076,3.8212,3.8076,3.8212,254400.0
2010-03-02 14:00:00,5.62,5.62,5.6,5.6,846400.0,3.8212,3.8212,3.8076,3.8076,846400.0
2010-03-02 14:30:00,5.6,5.6,5.58,5.58,745600.0,3.8076,3.8076,3.794,3.794,745600.0
2010-03-02 15:00:00,5.58,5.61,5.58,5.6,864000.0,3.794,3.8144,3.794,3.8076,864000.0
2010-03-02 15:30:00,5.6,5.61,5.58,5.6,1520000.0,3.8076,3.8144,3.794,3.8076,1520000.0
2010-03-03 09:30:00,5.63,5.69,5.62,5.67,1408000.0,3.828,3.8688,3.8212,3.8552,1408000.0
2010-03-03 10:00:00,5.67,5.69,5.65,5.66,1405600.0,3.8552,3.8688,3.8416,3.8484,1405600.0
2010-03-03 10:30:00,5.65,5.68,5.65,5.66,565600.0,3.8416,3.862,3.8416,3.8484,565600.0
2010-03-03 11:00:00,5.67,5.68,5.66,5.66,267200.0,3.8552,3.862,3.8484,3.8484,267200.0
2010-03-03 11:30:00,5.66,5.66,5.64,5.65,444800.0,3.8484,3.8484,3.8348,3.8416,444800.0
2010-03-03 12:00:00,5.65,5.65,5.64,5.65,296800.0,3.8416,3.8416,3.8348,3.8416,296800.0
2010-03-03 12:30:00,5.64,5.65,5.63,5.63,256800.0,3.8348,3.8416,3.828,3.828,256800.0
2010-03-03 13:00:00,5.63,5.65,5.63,5.64,710400.0,3.828,3.8416,3.828,3.8348,710400.0
2010-03-03 13:30:00,5.64,5.65,5.64,5.65,148800.0,3.8348,3.8416,3.8348,3.8416,148800.0
2010-03-03 14:00:00,5.65,5.66,5.63,5.64,272000.0,3.8416,3.8484,3.828,3.8348,272000.0
2010-03-03 14:30:00,5.64,5.64,5.62,5.63,542400.0,3.8348,3.8348,3.8212,3.828,542400.0
2010-03-03 15:00:00,5.63,5.63,5.62,5.63,708000.0,3.828,3.828,3.8212,3.828,708000.0
2010-03-03 15:30:00,5.63,5.63,5.62,5.63,1619200.0,3.828,3.828,3.8212,3.828,1619200.0
2010-03-04 09:30:00,5.66,5.68,5.63,5.67,446400.0,3.8484,3.862,3.828,3.8552,446400.0
2010-03-04 10:00:00,5.67,5.67,5.63,5.64,588800.0,3.8552,3.8552,3.828,3.8348,588800.0
2010-03-04 10:30:00,5.64,5.64,5.61,5.62,1220000.0,3.8348,3.8348,3.8144,3.8212,1220000.0
2010-03-04 11:00:00,5.62,5.64,5.62,5.64,476000.0,3.8212,3.8348,3.8212,3.8348,476000.0
2010-03-04 11:30:00,5.64,5.64,5.63,5.64,975200.0,3.8348,3.8348,3.828,3.8348,975200.0
2010-03-04 12:00:00,5.64,5.64,5.62,5.62,1049600.0,3.8348,3.8348,3.8212,3.8212,1049600.0
2010-03-04 12:30:00,5.62,5.63,5.61,5.62,255200.0,3.8212,3.828,3.8144,3.8212,255200.0
2010-03-04 13:00:00,5.62,5.62,5.61,5.61,236800.0,3.8212,3.8212,3.8144,3.8144,236800.0
2010-03-04 13:30:00,5.61,5.63,5.61,5.62,240800.0,3.8144,3.828,3.8144,3.8212,240800.0
2010-03-04 14:00:00,5.62,5.63,5.62,5.62,244000.0,3.8212,3.828,3.8212,3.8212,244000.0
2010-03-04 14:30:00,5.62,5.63,5.62,5.62,298400.0,3.8212,3.828,3.8212,3.8212,298400.0
2010-03-04 15:00:00,5.62,5.63,5.61,5.61,656000.0,3.8212,3.828,3.8144,3.8144,656000.0
2010-03-04 15:30:00,5.61,5.64,5.61,5.64,1832800.0,3.8144,3.8348,3.8144,3.8348,1832800.0
2010-03-05 09:30:00,5.64,5.69,5.64,5.66,791200.0,3.8348,3.8688,3.8348,3.8484,791200.0
2010-03-05 10:00:00,5.66,5.68,5.66,5.68,948000.0,3.8484,3.862,3.8484,3.862,948000.0
2010-03-05 10:30:00,5.68,5.68,5.67,5.68,460800.0,3.862,3.862,3.8552,3.862,460800.0
2010-03-05 11:00:00,5.68,5.7,5.68,5.7,337600.0,3.862,3.8756,3.862,3.8756,337600.0
2010-03-05 11:30:00,5.7,5.7,5.7,5.7,414400.0,3.8756,3.8756,3.8756,3.8756,414400.0
2010-03-05 12:00:00,5.7,5.7,5.68,5.69,556000.0,3.8756,3.8756,3.862,3.8688,556000.0
2010-03-05 12:30:00,5.69,5.69,5.68,5.69,489600.0,3.8688,3.8688,3.862,3.8688,489600.0
2010-03-05 13:00:00,5.69,5.7,5.68,5.69,421600.0,3.8688,3.8756,3.862,3.8688,421600.0
2010-03-05 13:30:00,5.69,5.69,5.68,5.69,523200.0,3.8688,3.8688,3.862,3.8688,523200.0
2010-03-05 14:00:00,5.69,5.69,5.68,5.68,580800.0,3.8688,3.8688,3.862,3.862,580800.0
2010-03-05 14:30:00,5.68,5.71,5.68,5.71,948800.0,3.862,3.8824,3.862,3.8824,948800.0
2010-03-05 15:00:00,5.71,5.72,5.7,5.71,1387200.0,3.8824,3.8892,3.8756,3.8824,1387200.0
2010-03-05 15:30:00,5.71,5.72,5.71,5.71,1786400.0,3.8824,3.8892,3.8824,3.8824,1786400.0
2010-03-08 09:30:00,5.7,5.73,5.65,5.7,518400.0,3.8756,3.896,3.8416,3.8756,518400.0
2010-03-08 10:00:00,5.7,5.72,5.7,5.7,243200.0,3.8756,3.8892,3.8756,3.8756,243200.0
2010-03-08 10:30:00,5.7,5.7,5.67,5.68,836000.0,3.8756,3.8756,3.8552,3.862,836000.0
2010-03-08 11:00:00,5.68,5.69,5.67,5.67,928000.0,3.862,3.8688,3.8552,3.8552,928000.0
2010-03-08 11:30:00,5.67,5.68,5.67,5.68,216800.0,3.8552,3.862,3.8552,3.862,216800.0
2010-03-08 12:00:00,5.68,5.68,5.67,5.68,244800.0,3.862,3.862,3.8552,3.862,244800.0
2010-03-08 12:30:00,5.68,5.68,5.67,5.67,255200.0,3.862,3.862,3.8552,3.8552,255200.0
2010-03-08 13:00:00,5.67,5.68,5.67,5.68,332000.0,3.8552,3.862,3.8552,3.862,332000.0
2010-03-08 13:30:00,5.68,5.68,5.67,5.68,220800.0,3.862,3.862,3.8552,3.862,220800.0
2010-03-08 14:00:00,5.68,5.68,5.68,5.68,292800.0,3.862,3.862,3.862,3.862,292800.0
2010-03-08 14:30:00,5.69,5.69,5.68,5.69,473600.0,3.8688,3.8688,3.862,3.8688,473600.0
2010-03-08 15:00:00,5.69,5.69,5.68,5.68,736800.0,3.8688,3.8688,3.862,3.862,736800.0
2010-03-08 15:30:00,5.68,5.69,5.68,5.68,1225600.0,3.862,3.8688,3.862,3.862,1225600.0
2010-03-09 09:30:00,5.68,5.71,5.67,5.69,276800.0,3.862,3.8824,3.8552,3.8688,276800.0
2010-03-09 10:00:00,5.69,5.7,5.68,5.68,299200.0,3.8688,3.8756,3.862,3.862,299200.0
2010-03-09 10:30:00,5.68,5.69,5.68,5.68,336800.0,3.862,3.8688,3.862,3.862,336800.0
2010-03-09 11:00:00,5.68,5.68,5.67,5.67,662400.0,3.862,3.862,3.8552,3.8552,662400.0
2010-03-09 11:30:00,5.67,5.67,5.66,5.66,700800.0,3.8552,3.8552,3.8484,3.8484,700800.0
2010-03-09 12:00:00,5.66,5.67,5.66,5.67,535200.0,3.8484,3.8552,3.8484,3.8552,535200.0
2010-03-09 12:30:00,5.67,5.68,5.67,5.67,588000.0,3.8552,3.862,3.8552,3.8552,588000.0
2010-03-09 13:00:00,5.67,5.67,5.66,5.66,612000.0,3.8552,3.8552,3.8484,3.8484,612000.0
2010-03-09 13:30:00,5.66,5.66,5.65,5.65,508800.0,3.8484,3.8484,3.8416,3.8416,508800.0
2010-03-09 14:00:00,5.65,5.66,5.65,5.66,524800.0,3.8416,3.8484,3.8416,3.8484,524800.0
2010-03-09 14:30:00,5.66,5.66,5.65,5.65,816000.0,3.8484,3.8484,3.8416,3.8416,816000.0
2010-03-09 15:00:00,5.65,5.65,5.64,5.64,1090400.0,3.8416,3.8416,3.8348,3.8348,1090400.0
2010-03-09 15:30:00,5.64,5.67,5.64,5.66,1332000.0,3.8348,3.8552,3.8348,3.8484,1332000.0
2010-03-10 09:30:00,5.65,5.69,5.64,5.68,741600.0,3.8416,3.8688,3.8348,3.862,741600.0
2010-03-10 10:00:00,5.68,5.69,5.67,5.69,896800.0,3.862,3.8688,3.8552,3.8688,896800.0
2010-03-10 10:30:00,5.69,5.7,5.68,5.68,344800.0,3.8688,3.8756,3.862,3.862,344800.0
2010-03-10 11:00:00,5.69,5.7,5.67,5.68,386400.0,3.8688,3.8756,3.8552,3.862,386400.0
2010-03-10 11:30:00,5.68,5.68,5.66,5.67,457600.0,3.862,3.862,3.8484,3.8552,457600.0
2010-03-10 12:00:00,5.67,5.67,5.65,5.65,362400.0,3.8552,3.8552,3.8416,3.8416,362400.0
2010-03-10 12:30:00,5.66,5.67,5.65,5.67,436000.0,3.8484,3.8552,3.8416,3.8552,436000.0
2010-03-10 13:00:00,5.67,5.68,5.66,5.66,334400.0,3.8552,3.862,3.8484,3.8484,334400.0
2010-03-10 13:30:00,5.66,5.67,5.65,5.66,492000.0,3.8484,3.8552,3.8416,3.8484,492000.0
2010-03-10 14:00:00,5.66,5.68,5.66,5.68,249600.0,3.8484,3.862,3.8484,3.862,249600.0
2010-03-10 14:30:00,5.67,5.68,5.67,5.67,326400.0,3.8552,3.862,3.8552,3.8552,326400.0
2010-03-10 15:00:00,5.67,5.67,5.65,5.66,675200.0,3.8552,3.8552,3.8416,3.8484,675200.0
2010-03-10 15:30:00,5.66,5.67,5.65,5.67,1352800.0,3.8484,3.8552,3.8416,3.8552,1352800.0
2010-03-11 09:30:00,5.66,5.66,5.61,5.62,497600.0,3.8484,3.8484,3.8144,3.8212,497600.0
2010-03-11 10:00:00,5.62,5.63,5.62,5.62,593600.0,3.8212,3.828,3.8212,3.8212,593600.0
2010-03-11 10:30:00,5.62,5.63,5.61,5.62,469600.0,3.8212,3.828,3.8144,3.8212,469600.0
2010-03-11 11:00:00,5.62,5.63,5.62,5.62,335200.0,3.8212,3.828,3.8212,3.8212,335200.0
2010-03-11 11:30:00,5.62,5.62,5.61,5.62,440000.0,3.8212,3.8212,3.8144,3.8212,440000.0
2010-03-11 12:00:00,5.62,5.62,5.59,5.6,789600.0,3.8212,3.8212,3.8008,3.8076,789600.0
2010-03-11 12:30:00,5.59,5.61,5.59,5.61,905600.0,3.8008,3.8144,3.8008,3.8144,905600.0
2010-03-11 13:00:00,5.61,5.63,5.61,5.62,351200.0,3.8144,3.828,3.8144,3.8212,351200.0
2010-03-11 13:30:00,5.62,5.63,5.62,5.62,251200.0,3.8212,3.828,3.8212,3.8212,251200.0
2010-03-11 14:00:00,5.62,5.63,5.61,5.63,368000.0,3.8212,3.828,3.8144,3.828,368000.0
2010-03-11 14:30:00,5.63,5.63,5.62,5.62,475200.0,3.828,3.828,3.8212,3.8212,475200.0
2010-03-11 15:00:00,5.62,5.63,5.62,5.63,864000.0,3.8212,3.828,3.8212,3.828,864000.0
2010-03-11 15:30:00,5.63,5.65,5.63,5.65,1030400.0,3.828,3.8416,3.828,3.8416,1030400.0
2010-03-12 09:30:00,5.66,5.67,5.62,5.63,615200.0,3.8484,3.8552,3.8212,3.828,615200.0
2010-03-12 10:00:00,5.63,5.63,5.61,5.63,484800.0,3.828,3.828,3.8144,3.828,484800.0
2010-03-12 10:30:00,5.63,5.63,5.62,5.63,590400.0,3.828,3.828,3.8212,3.828,590400.0
2010-03-12 11:00:00,5.63,5.66,5.63,5.64,495200.0,3.828,3.8484,3.828,3.8348,495200.0
2010-03-12 11:30:00,5.64,5.64,5.63,5.63,421600.0,3.8348,3.8348,3.828,3.828,421600.0
2010-03-12 12:00:00,5.63,5.64,5.63,5.64,312000.0,3.828,3.8348,3.828,3.8348,312000.0
2010-03-12 12:30:00,5.64,5.65,5.63,5.64,399200.0,3.8348,3.8416,3.828,3.8348,399200.0
2010-03-12 13:00:00,5.64,5.65,5.64,5.64,300800.0,3.8348,3.8416,3.8348,3.8348,300800.0
2010-03-12 13:30:00,5.64,5.66,5.64,5.66,272800.0,3.8348,3.8484,3.8348,3.8484,272800.0
2010-03-12 14:00:00,5.66,5.66,5.65,5.65,288000.0,3.8484,3.8484,3.8416,3.8416,288000.0
2010-03-12 14:30:00,5.65,5.66,5.64,5.64,311200.0,3.8416,3.8484,3.8348,3.8348,311200.0
2010-03-12 15:00:00,5.64,5.65,5.64,5.64,368000.0,3.8348,3.8416,3.8348,3.8348,368000.0
2010-03-12 15:30:00,5.64,5.66,5.64,5.66,856000.0,3.8348,3.8484,3.8348,3.8484,856000.0
2010-03-15 09:30:00,5.69,5.69,5.65,5.65,399200.0,3.8688,3.8688,3.8416,3.8416,399200.0
2010-03-15 10:00:00,5.65,5.68,5.64,5.67,549600.0,3.8416,3.862,3.8348,3.8552,549600.0
2010-03-15 10:30:00,5.67,5.68,5.65,5.67,360800.0,3.8552,3.862,3.8416,3.8552,360800.0
2010-03-15 11:00:00,5.67,5.67,5.65,5.65,475200.0,3.8552,3.8552,3.8416,3.8416,475200.0
2010-03-15 11:30:00,5.65,5.67,5.65,5.67,382400.0,3.8416,3.8552,3.8416,3.8552,382400.0
2010-03-15 12:00:00,5.67,5.68,5.67,5.67,390400.0,3.8552,3.862,3.8552,3.8552,390400.0
2010-03-15 12:30:00,5.67,5.68,5.67,5.68,224000.0,3.8552,3.862,3.8552,3.862,224000.0
2010-03-15 13:00:00,5.68,5.68,5.67,5.68,180800.0,3.862,3.862,3.8552,3.862,180800.0
2010-03-15 13:30:00,5.68,5.69,5.68,5.69,437600.0,3.862,3.8688,3.862,3.8688,437600.0
2010-03-15 14:00:00,5.69,5.7,5.69,5.69,400000.0,3.8688,3.8756,3.8688,3.8688,400000.0
2010-03-15 14:30:00,5.69,5.7,5.68,5.69,524000.0,3.8688,3.8756,3.862,3.8688,524000.0
2010-03-15 15:00:00,5.69,5.71,5.68,5.71,693600.0,3.8688,3.8824,3.862,3.8824,693600.0
2010-03-15 15:30:00,5.71,5.74,5.71,5.74,2364000.0,3.8824,3.9028,3.8824,3.9028,2364000.0
2010-03-16 09:30:00,5.73,5.76,5.7,5.76,587200.0,3.896,3.9164,3.8756,3.9164,587200.0
2010-03-16 10:00:00,5.76,5.77,5.74,5.74,428800.0,3.9164,3.9232,3.9028,3.9028,428800.0
2010-03-16 10:30:00,5.74,5.75,5.74,5.75,1570400.0,3.9028,3.9096,3.9028,3.9096,1570400.0
2010-03-16 11:00:00,5.75,5.76,5.74,5.75,586400.0,3.9096,3.9164,3.9028,3.9096,586400.0
2010-03-16 11:30:00,5.75,5.76,5.75,5.76,336800.0,3.9096,3.9164,3.9096,3.9164,336800.0
2010-03-16 12:00:00,5.76,5.76,5.76,5.76,165600.0,3.9164,3.9164,3.9164,3.9164,165600.0
2010-03-16 12:30:00,5.76,5.77,5.76,5.76,279200.0,3.9164,3.9232,3.9164,3.9164,279200.0
2010-03-16 13:00:00,5.76,5.77,5.76,5.76,342400.0,3.9164,3.9232,3.9164,3.9164,342400.0
2010-03-16 13:30:00,5.76,5.77,5.76,5.77,269600.0,3.9164,3.9232,3.9164,3.9232,269600.0
2010-03-16 14:00:00,5.76,5.79,5.76,5.78,730400.0,3.9164,3.9368,3.9164,3.93,730400.0
2010-03-16 14:30:00,5.78,5.78,5.76,5.77,921600.0,3.93,3.93,3.9164,3.9232,921600.0
2010-03-16 15:00:00,5.77,5.79,5.77,5.78,876000.0,3.9232,3.9368,3.9232,3.93,876000.0
2010-03-16 15:30:00,5.78,5.8,5.77,5.79,1040800.0,3.93,3.9436,3.9232,3.9368,1040800.0
2010-03-17 09:30:00,5.81,5.85,5.78,5.83,647200.0,3.9504,3.9776,3.93,3.964,647200.0
2010-03-17 10:00:00,5.83,5.84,5.82,5.83,357600.0,3.964,3.9708,3.9572,3.964,357600.0
2010-03-17 10:30:00,5.83,5.85,5.83,5.84,371200.0,3.964,3.9776,3.964,3.9708,371200.0
2010-03-17 11:00:00,5.84,5.86,5.84,5.86,224800.0,3.9708,3.9844,3.9708,3.9844,224800.0
2010-03-17 11:30:00,5.86,5.88,5.85,5.88,639200.0,3.9844,3.998,3.9776,3.998,639200.0
2010-03-17 12:00:00,5.88,5.89,5.87,5.88,527200.0,3.998,4.0048,3.9912,3.998,527200.0
2010-03-17 12:30:00,5.88,5.89,5.88,5.88,480800.0,3.998,4.0048,3.998,3.998,480800.0
2010-03-17 13:00:00,5.88,5.89,5.88,5.89,280800.0,3.998,4.0048,3.998,4.0048,280800.0
2010-03-17 13:30:00,5.89,5.91,5.89,5.9,534400.0,4.0048,4.0184,4.0048,4.0116,534400.0
2010-03-17 14:00:00,5.9,5.91,5.9,5.91,580000.0,4.0116,4.0184,4.0116,4.0184,580000.0
2010-03-17 14:30:00,5.91,5.93,5.9,5.91,1296800.0,4.0184,4.032,4.0116,4.0184,1296800.0
2010-03-17 15:00:00,5.91,5.92,5.89,5.9,1067200.0,4.0184,4.0252,4.0048,4.0116,1067200.0
2010-03-17 15:30:00,5.9,5.93,5.9,5.93,2013600.0,4.0116,4.032,4.0116,4.032,2013600.0
2010-03-18 09:30:00,5.87,5.96,5.87,5.93,689600.0,3.9912,4.0524,3.9912,4.032,689600.0
2010-03-18 10:00:00,5.94,5.95,5.91,5.94,488800.0,4.0388,4.0456,4.0184,4.0388,488800.0
2010-03-18 10:30:00,5.94,5.95,5.92,5.94,443200.0,4.0388,4.0456,4.0252,4.0388,443200.0
2010-03-18 11:00:00,5.95,5.96,5.94,5.95,369600.0,4.0456,4.0524,4.0388,4.0456,369600.0
2010-03-18 11:30:00,5.95,5.95,5.93,5.93,244000.0,4.0456,4.0456,4.032,4.032,244000.0
2010-03-18 12:00:00,5.93,5.94,5.92,5.93,313600.0,4.032,4.0388,4.0252,4.032,313600.0
2010-03-18 12:30:00,5.93,5.94,5.93,5.93,184000.0,4.032,4.0388,4.032,4.032,184000.0
2010-03-18 13:00:00,5.93,5.94,5.93,5.93,243200.0,4.032,4.0388,4.032,4.032,243200.0
2010-03-18 13:30:00,5.93,5.94,5.92,5.93,374400.0,4.032,4.0388,4.0252,4.032,374400.0
2010-03-18 14:00:00,5.93,5.93,5.92,5.93,341600.0,4.032,4.032,4.0252,4.032,341600.0
2010-03-18 14:30:00,5.92,5.93,5.91,5.92,623200.0,4.0252,4.032,4.0184,4.0252,623200.0
2010-03-18 15:00:00,5.92,5.92,5.91,5.92,420000.0,4.0252,4.0252,4.0184,4.0252,420000.0
2010-03-18 15:30:00,5.92,5.93,5.92,5.92,1464800.0,4.0252,4.032,4.0252,4.0252,1464800.0
2010-03-19 09:30:00,5.96,5.98,5.88,5.96,4398400.0,4.0524,4.066,3.998,4.0524,4398400.0
2010-03-19 10:00:00,5.96,5.97,5.94,5.95,1122400.0,4.0524,4.0592,4.0388,4.0456,1122400.0
2010-03-19 10:30:00,5.95,5.95,5.91,5.91,448000.0,4.0456,4.0456,4.0184,4.0184,448000.0
2010-03-19 11:00:00,5.91,5.91,5.88,5.88,1113600.0,4.0184,4.0184,3.998,3.998,1113600.0
2010-03-19 11:30:00,5.88,5.88,5.87,5.87,508000.0,3.998,3.998,3.9912,3.9912,508000.0
2010-03-19 12:00:00,5.87,5.87,5.84,5.85,824000.0,3.9912,3.9912,3.9708,3.9776,824000.0
2010-03-19 12:30:00,5.85,5.85,5.82,5.83,740000.0,3.9776,3.9776,3.9572,3.964,740000.0
2010-03-19 13:00:00,5.83,5.86,5.83,5.84,348800.0,3.964,3.9844,3.964,3.9708,348800.0
2010-03-19 13:30:00,5.84,5.85,5.83,5.84,549600.0,3.9708,3.9776,3.964,3.9708,549600.0
2010-03-19 14:00:00,5.84,5.86,5.84,5.86,894400.0,3.9708,3.9844,3.9708,3.9844,894400.0
2010-03-19 14:30:00,5.86,5.86,5.84,5.84,837600.0,3.9844,3.9844,3.9708,3.9708,837600.0
2010-03-19 15:00:00,5.84,5.85,5.84,5.85,1125600.0,3.9708,3.9776,3.9708,3.9776,1125600.0
2010-03-19 15:30:00,5.85,5.87,5.83,5.87,2921600.0,3.9776,3.9912,3.964,3.9912,2921600.0
2010-03-22 09:30:00,5.9,5.98,5.87,5.95,1034400.0,4.0116,4.066,3.9912,4.0456,1034400.0
2010-03-22 10:00:00,5.94,5.98,5.92,5.97,1259200.0,4.0388,4.066,4.0252,4.0592,1259200.0
2010-03-22 10:30:00,5.98,5.98,5.96,5.97,1192800.0,4.066,4.066,4.0524,4.0592,1192800.0
2010-03-22 11:00:00,5.97,5.98,5.96,5.97,466400.0,4.0592,4.066,4.0524,4.0592,466400.0
2010-03-22 11:30:00,5.97,5.99,5.97,5.99,437600.0,4.0592,4.0728,4.0592,4.0728,437600.0
2010-03-22 12:00:00,5.99,6.04,5.99,6.04,1284800.0,4.0728,4.1068,4.0728,4.1068,1284800.0
2010-03-22 12:30:00,6.04,6.04,6.02,6.03,1012000.0,4.1068,4.1068,4.0932,4.1,1012000.0
2010-03-22 13:00:00,6.03,6.05,6.03,6.04,592000.0,4.1,4.1136,4.1,4.1068,592000.0
2010-03-22 13:30:00,6.04,6.05,6.04,6.04,692800.0,4.1068,4.1136,4.1068,4.1068,692800.0
2010-03-22 14:00:00,6.04,6.07,6.03,6.07,1008000.0,4.1068,4.1272,4.1,4.1272,1008000.0
2010-03-22 14:30:00,6.07,6.11,6.07,6.09,1411200.0,4.1272,4.1544,4.1272,4.1408,1411200.0
2010-03-22 15:00:00,6.09,6.09,6.05,6.05,1555200.0,4.1408,4.1408,4.1136,4.1136,1555200.0
2010-03-22 15:30:00,6.05,6.06,6.03,6.05,2412800.0,4.1136,4.1204,4.1,4.1136,2412800.0
2010-03-23 09:30:00,6.06,6.08,6.02,6.04,646400.0,4.1204,4.134,4.0932,4.1068,646400.0
2010-03-23 10:00:00,6.05,6.07,6.03,6.06,1209600.0,4.1136,4.1272,4.1,4.1204,1209600.0
2010-03-23 10:30:00,6.05,6.06,6.02,6.02,402400.0,4.1136,4.1204,4.0932,4.0932,402400.0
2010-03-23 11:00:00,6.02,6.05,6.02,6.05,527200.0,4.0932,4.1136,4.0932,4.1136,527200.0
2010-03-23 11:30:00,6.05,6.06,6.04,6.06,224000.0,4.1136,4.1204,4.1068,4.1204,224000.0
2010-03-23 12:00:00,6.06,6.08,6.05,6.08,606400.0,4.1204,4.134,4.1136,4.134,606400.0
2010-03-23 12:30:00,6.08,6.08,6.07,6.07,247200.0,4.134,4.134,4.1272,4.1272,247200.0
2010-03-23 13:00:00,6.07,6.08,6.07,6.08,275200.0,4.1272,4.134,4.1272,4.134,275200.0
2010-03-23 13:30:00,6.08,6.08,6.06,6.07,683200.0,4.134,4.134,4.1204,4.1272,683200.0
2010-03-23 14:00:00,6.07,6.09,6.07,6.09,343200.0,4.1272,4.1408,4.1272,4.1408,343200.0
2010-03-23 14:30:00,6.09,6.09,6.08,6.08,483200.0,4.1408,4.1408,4.134,4.134,483200.0
2010-03-23 15:00:00,6.08,6.13,6.08,6.13,1088000.0,4.134,4.168,4.134,4.168,1088000.0
2010-03-23 15:30:00,6.13,6.13,6.11,6.13,1696000.0,4.168,4.168,4.1544,4.168,1696000.0
2010-03-24 09:30:00,6.11,6.12,6.08,6.09,621600.0,4.1544,4.1612,4.134,4.1408,621600.0
2010-03-24 10:00:00,6.09,6.1,6.08,6.1,751200.0,4.1408,4.1476,4.134,4.1476,751200.0
2010-03-24 10:30:00,6.1,6.1,6.08,6.09,704000.0,4.1476,4.1476,4.134,4.1408,704000.0
2010-03-24 11:00:00,6.09,6.1,6.07,6.08,836000.0,4.1408,4.1476,4.1272,4.134,836000.0
2010-03-24 11:30:00,6.08,6.08,6.07,6.08,322400.0,4.134,4.134,4.1272,4.134,322400.0
2010-03-24 12:00:00,6.08,6.09,6.08,6.08,487200.0,4.134,4.1408,4.134,4.134,487200.0
2010-03-24 12:30:00,6.08,6.11,6.08,6.09,575200.0,4.134,4.1544,4.134,4.1408,575200.0
2010-03-24 13:00:00,6.09,6.09,6.07,6.07,499200.0,4.1408,4.1408,4.1272,4.1272,499200.0
2010-03-24 13:30:00,6.08,6.08,6.06,6.07,473600.0,4.134,4.134,4.1204,4.1272,473600.0
2010-03-24 14:00:00,6.07,6.08,6.06,6.06,698400.0,4.1272,4.134,4.1204,4.1204,698400.0
2010-03-24 14:30:00,6.06,6.07,6.05,6.05,974400.0,4.1204,4.1272,4.1136,4.1136,974400.0
2010-03-24 15:00:00,6.05,6.06,6.05,6.05,956000.0,4.1136,4.1204,4.1136,4.1136,956000.0
2010-03-24 15:30:00,6.05,6.06,6.04,6.04,1144800.0,4.1136,4.1204,4.1068,4.1068,1144800.0
2010-03-25 09:30:00,6.1,6.11,6.05,6.06,944000.0,4.1476,4.1544,4.1136,4.1204,944000.0
2010-03-25 10:00:00,6.06,6.06,6.03,6.05,905600.0,4.1204,4.1204,4.1,4.1136,905600.0
2010-03-25 10:30:00,6.05,6.05,6.03,6.04,513600.0,4.1136,4.1136,4.1,4.1068,513600.0
2010-03-25 11:00:00,6.04,6.09,6.04,6.09,612800.0,4.1068,4.1408,4.1068,4.1408,612800.0
2010-03-25 11:30:00,6.09,6.1,6.08,6.09,411200.0,4.1408,4.1476,4.134,4.1408,411200.0
2010-03-25 12:00:00,6.09,6.09,6.08,6.08,389600.0,4.1408,4.1408,4.134,4.134,389600.0
2010-03-25 12:30:00,6.09,6.1,6.08,6.1,284800.0,4.1408,4.1476,4.134,4.1476,284800.0
2010-03-25 13:00:00,6.1,6.11,6.1,6.11,312000.0,4.1476,4.1544,4.1476,4.1544,312000.0
2010-03-25 13:30:00,6.11,6.11,6.08,6.09,456800.0,4.1544,4.1544,4.134,4.1408,456800.0
2010-03-25 14:00:00,6.09,6.09,6.05,6.06,604000.0,4.1408,4.1408,4.1136,4.1204,604000.0
2010-03-25 14:30:00,6.06,6.06,6.03,6.03,838400.0,4.1204,4.1204,4.1,4.1,838400.0
2010-03-25 15:00:00,6.04,6.06,6.04,6.04,927200.0,4.1068,4.1204,4.1068,4.1068,927200.0
2010-03-25 15:30:00,6.04,6.04,6.0,6.0,1612800.0,4.1068,4.1068,4.0796,4.0796,1612800.0
2010-03-26 09:30:00,6.01,6.08,6.01,6.06,536800.0,4.0864,4.134,4.0864,4.1204,536800.0
2010-03-26 10:00:00,6.06,6.09,6.06,6.08,334400.0,4.1204,4.1408,4.1204,4.134,334400.0
2010-03-26 10:30:00,6.08,6.08,6.06,6.06,272000.0,4.134,4.134,4.1204,4.1204,272000.0
2010-03-26 11:00:00,6.07,6.08,6.06,6.07,254400.0,4.1272,4.134,4.1204,4.1272,254400.0
2010-03-26 11:30:00,6.07,6.07,6.06,6.06,275200.0,4.1272,4.1272,4.1204,4.1204,275200.0
2010-03-26 12:00:00,6.06,6.07,6.04,6.04,397600.0,4.1204,4.1272,4.1068,4.1068,397600.0
2010-03-26 12:30:00,6.04,6.05,6.02,6.03,385600.0,4.1068,4.1136,4.0932,4.1,385600.0
2010-03-26 13:00:00,6.03,6.03,6.01,6.02,447200.0,4.1,4.1,4.0864,4.0932,447200.0
2010-03-26 13:30:00,6.02,6.04,6.02,6.03,459200.0,4.0932,4.1068,4.0932,4.1,459200.0
2010-03-26 14:00:00,6.02,6.04,6.01,6.04,353600.0,4.0932,4.1068,4.0864,4.1068,353600.0
2010-03-26 14:30:00,6.04,6.05,6.03,6.03,329600.0,4.1068,4.1136,4.1,4.1,329600.0
2010-03-26 15:00:00,6.03,6.04,6.03,6.04,302400.0,4.1,4.1068,4.1,4.1068,302400.0
2010-03-26 15:30:00,6.04,6.04,6.03,6.04,901600.0,4.1068,4.1068,4.1,4.1068,901600.0
2010-03-29 09:30:00,6.06,6.1,6.05,6.07,663200.0,4.1204,4.1476,4.1136,4.1272,663200.0
2010-03-29 10:00:00,6.07,6.08,6.05,6.06,368000.0,4.1272,4.134,4.1136,4.1204,368000.0
2010-03-29 10:30:00,6.06,6.07,6.04,6.06,579200.0,4.1204,4.1272,4.1068,4.1204,579200.0
2010-03-29 11:00:00,6.06,6.08,6.05,6.08,306400.0,4.1204,4.134,4.1136,4.134,306400.0
2010-03-29 11:30:00,6.08,6.08,6.06,6.06,424800.0,4.134,4.134,4.1204,4.1204,424800.0
2010-03-29 12:00:00,6.06,6.06,6.05,6.05,547200.0,4.1204,4.1204,4.1136,4.1136,547200.0
2010-03-29 12:30:00,6.06,6.06,6.04,6.05,601600.0,4.1204,4.1204,4.1068,4.1136,601600.0
2010-03-29 13:00:00,6.05,6.06,6.05,6.05,435200.0,4.1136,4.1204,4.1136,4.1136,435200.0
2010-03-29 13:30:00,6.05,6.06,6.05,6.05,367200.0,4.1136,4.1204,4.1136,4.1136,367200.0
2010-03-29 14:00:00,6.05,6.07,6.05,6.06,330400.0,4.1136,4.1272,4.1136,4.1204,330400.0
2010-03-29 14:30:00,6.06,6.06,6.05,6.05,386400.0,4.1204,4.1204,4.1136,4.1136,386400.0
2010-03-29 15:00:00,6.05,6.06,6.05,6.06,450400.0,4.1136,4.1204,4.1136,4.1204,450400.0
2010-03-29 15:30:00,6.06,6.06,6.05,6.05,994400.0,4.1204,4.1204,4.1136,4.1136,994400.0
2010-03-30 09:30:00,6.07,6.13,6.07,6.12,931200.0,4.1272,4.168,4.1272,4.1612,931200.0
2010-03-30 10:00:00,6.12,6.14,6.09,6.11,437600.0,4.1612,4.1748,4.1408,4.1544,437600.0
2010-03-30 10:30:00,6.11,6.11,6.1,6.1,310400.0,4.1544,4.1544,4.1476,4.1476,310400.0
2010-03-30 11:00:00,6.1,6.1,6.04,6.05,449600.0,4.1476,4.1476,4.1068,4.1136,449600.0
2010-03-30 11:30:00,6.05,6.07,6.04,6.05,342400.0,4.1136,4.1272,4.1068,4.1136,342400.0
2010-03-30 12:00:00,6.05,6.07,6.05,6.06,392000.0,4.1136,4.1272,4.1136,4.1204,392000.0
2010-03-30 12:30:00,6.06,6.07,6.05,6.06,287200.0,4.1204,4.1272,4.1136,4.1204,287200.0
2010-03-30 13:00:00,6.06,6.07,6.05,6.05,316000.0,4.1204,4.1272,4.1136,4.1136,316000.0
2010-03-30 13:30:00,6.05,6.06,6.05,6.06,296000.0,4.1136,4.1204,4.1136,4.1204,296000.0
2010-03-30 14:00:00,6.06,6.06,6.05,6.06,231200.0,4.1204,4.1204,4.1136,4.1204,231200.0
2010-03-30 14:30:00,6.06,6.07,6.06,6.06,304800.0,4.1204,4.1272,4.1204,4.1204,304800.0
2010-03-30 15:00:00,6.07,6.07,6.06,6.07,376800.0,4.1272,4.1272,4.1204,4.1272,376800.0
2010-03-30 15:30:00,6.07,6.07,6.05,6.06,572000.0,4.1272,4.1272,4.1136,4.1204,572000.0
2010-03-31 09:30:00,6.05,6.06,6.01,6.05,829600.0,4.1136,4.1204,4.0864,4.1136,829600.0
2010-03-31 10:00:00,6.04,6.07,6.03,6.06,310400.0,4.1068,4.1272,4.1,4.1204,310400.0
2010-03-31 10:30:00,6.06,6.07,6.05,6.05,274400.0,4.1204,4.1272,4.1136,4.1136,274400.0
2010-03-31 11:00:00,6.05,6.05,6.04,6.04,284800.0,4.1136,4.1136,4.1068,4.1068,284800.0
2010-03-31 11:30:00,6.04,6.05,6.04,6.04,197600.0,4.1068,4.1136,4.1068,4.1068,197600.0
2010-03-31 12:00:00,6.04,6.04,6.03,6.03,302400.0,4.1068,4.1068,4.1,4.1,302400.0
2010-03-31 12:30:00,6.03,6.03,6.02,6.02,289600.0,4.1,4.1,4.0932,4.0932,289600.0
2010-03-31 13:00:00,6.03,6.04,6.03,6.04,270400.0,4.1,4.1068,4.1,4.1068,270400.0
2010-03-31 13:30:00,6.04,6.04,6.03,6.04,358400.0,4.1068,4.1068,4.1,4.1068,358400.0
2010-03-31 14:00:00,6.04,6.05,6.04,6.04,621600.0,4.1068,4.1136,4.1068,4.1068,621600.0
2010-03-31 14:30:00,6.04,6.04,6.02,6.02,396000.0,4.1068,4.1068,4.0932,4.0932,396000.0
2010-03-31 15:00:00,6.02,6.03,6.0,6.01,605600.0,4.0932,4.1,4.0796,4.0864,605600.0
2010-03-31 15:30:00,6.01,6.01,5.99,6.0,1643200.0,4.0864,4.0864,4.0728,4.0796,1643200.0
2010-04-01 09:30:00,6.05,6.09,6.02,6.08,414400.0,4.1136,4.1408,4.0932,4.134,414400.0
2010-04-01 10:00:00,6.09,6.1,6.07,6.09,336800.0,4.1408,4.1476,4.1272,4.1408,336800.0
2010-04-01 10:30:00,6.09,6.09,6.05,6.06,374400.0,4.1408,4.1408,4.1136,4.1204,374400.0
2010-04-01 11:00:00,6.06,6.06,6.04,6.05,243200.0,4.1204,4.1204,4.1068,4.1136,243200.0
2010-04-01 11:30:00,6.05,6.06,6.05,6.06,140800.0,4.1136,4.1204,4.1136,4.1204,140800.0
2010-04-01 12:00:00,6.06,6.06,6.05,6.05,119200.0,4.1204,4.1204,4.1136,4.1136,119200.0
2010-04-01 12:30:00,6.05,6.06,6.05,6.06,469600.0,4.1136,4.1204,4.1136,4.1204,469600.0
2010-04-01 13:00:00,6.06,6.06,6.04,6.04,324000.0,4.1204,4.1204,4.1068,4.1068,324000.0
2010-04-01 13:30:00,6.04,6.05,6.02,6.03,544000.0,4.1068,4.1136,4.0932,4.1,544000.0
2010-04-01 14:00:00,6.03,6.05,6.02,6.04,532000.0,4.1,4.1136,4.0932,4.1068,532000.0
2010-04-01 14:30:00,6.04,6.05,6.01,6.04,480000.0,4.1068,4.1136,4.0864,4.1068,480000.0
2010-04-01 15:00:00,6.03,6.05,6.03,6.04,292000.0,4.1,4.1136,4.1,4.1068,292000.0
2010-04-01 15:30:00,6.04,6.08,6.04,6.08,1248800.0,4.1068,4.134,4.1068,4.134,1248800.0
2010-04-05 09:30:00,6.11,6.17,6.09,6.17,1071200.0,4.1544,4.1952,4.1408,4.1952,1071200.0
2010-04-05 10:00:00,6.17,6.21,6.16,6.21,652800.0,4.1952,4.2224,4.1884,4.2224,652800.0
2010-04-05 10:30:00,6.21,6.22,6.2,6.21,742400.0,4.2224,4.2292,4.2156,4.2224,742400.0
2010-04-05 11:00:00,6.21,6.21,6.2,6.21,461600.0,4.2224,4.2224,4.2156,4.2224,461600.0
2010-04-05 11:30:00,6.21,6.21,6.2,6.2,524800.0,4.2224,4.2224,4.2156,4.2156,524800.0
2010-04-05 12:00:00,6.21,6.21,6.2,6.2,308800.0,4.2224,4.2224,4.2156,4.2156,308800.0
2010-04-05 12:30:00,6.21,6.21,6.21,6.21,230400.0,4.2224,4.2224,4.2224,4.2224,230400.0
2010-04-05 13:00:00,6.21,6.21,6.2,6.21,120000.0,4.2224,4.2224,4.2156,4.2224,120000.0
2010-04-05 13:30:00,6.21,6.21,6.2,6.2,109600.0,4.2224,4.2224,4.2156,4.2156,109600.0
2010-04-05 14:00:00,6.2,6.21,6.2,6.21,228800.0,4.2156,4.2224,4.2156,4.2224,228800.0
2010-04-05 14:30:00,6.21,6.22,6.2,6.21,392800.0,4.2224,4.2292,4.2156,4.2224,392800.0
2010-04-05 15:00:00,6.21,6.21,6.21,6.21,472800.0,4.2224,4.2224,4.2224,4.2224,472800.0
2010-04-05 15:30:00,6.21,6.22,6.2,6.21,919200.0,4.2224,4.2292,4.2156,4.2224,919200.0
2010-04-06 09:30:00,6.21,6.23,6.2,6.23,848000.0,4.2224,4.236,4.2156,4.236,848000.0
2010-04-06 10:00:00,6.22,6.24,6.22,6.23,740000.0,4.2292,4.2428,4.2292,4.236,740000.0
2010-04-06 10:30:00,6.23,6.23,6.22,6.22,839200.0,4.236,4.236,4.2292,4.2292,839200.0
2010-04-06 11:00:00,6.22,6.22,6.21,6.22,416000.0,4.2292,4.2292,4.2224,4.2292,416000.0
2010-04-06 11:30:00,6.22,6.22,6.21,6.21,436800.0,4.2292,4.2292,4.2224,4.2224,436800.0
2010-04-06 12:00:00,6.21,6.22,6.21,6.21,438400.0,4.2224,4.2292,4.2224,4.2224,438400.0
2010-04-06 12:30:00,6.21,6.22,6.21,6.21,238400.0,4.2224,4.2292,4.2224,4.2224,238400.0
2010-04-06 13:00:00,6.21,6.22,6.21,6.22,336800.0,4.2224,4.2292,4.2224,4.2292,336800.0
2010-04-06 13:30:00,6.22,6.22,6.21,6.21,414400.0,4.2292,4.2292,4.2224,4.2224,414400.0
2010-04-06 14:00:00,6.21,6.22,6.21,6.22,740800.0,4.2224,4.2292,4.2224,4.2292,740800.0
2010-04-06 14:30:00,6.23,6.25,6.23,6.25,1207200.0,4.236,4.2496,4.236,4.2496,1207200.0
2010-04-06 15:00:00,6.25,6.25,6.24,6.24,606400.0,4.2496,4.2496,4.2428,4.2428,606400.0
2010-04-06 15:30:00,6.24,6.26,6.24,6.26,1504800.0,4.2428,4.2564,4.2428,4.2564,1504800.0
2010-04-07 09:30:00,6.24,6.57,6.24,6.53,5017600.0,4.2428,4.4672,4.2428,4.44,5017600.0
2010-04-07 10:00:00,6.53,6.53,6.46,6.51,3814400.0,4.44,4.44,4.3924,4.4264,3814400.0
2010-04-07 10:30:00,6.51,6.54,6.5,6.53,1694400.0,4.4264,4.4468,4.4196,4.44,1694400.0
2010-04-07 11:00:00,6.53,6.58,6.52,6.57,3104000.0,4.44,4.474,4.4332,4.4672,3104000.0
2010-04-07 11:30:00,6.57,6.57,6.51,6.51,1053600.0,4.4672,4.4672,4.4264,4.4264,1053600.0
2010-04-07 12:00:00,6.51,6.52,6.5,6.51,522400.0,4.4264,4.4332,4.4196,4.4264,522400.0
2010-04-07 12:30:00,6.51,6.54,6.5,6.54,572000.0,4.4264,4.4468,4.4196,4.4468,572000.0
2010-04-07 13:00:00,6.54,6.57,6.54,6.57,786400.0,4.4468,4.4672,4.4468,4.4672,786400.0
2010-04-07 13:30:00,6.57,6.57,6.54,6.55,1004000.0,4.4672,4.4672,4.4468,4.4536,1004000.0
2010-04-07 14:00:00,6.55,6.55,6.51,6.52,1797600.0,4.4536,4.4536,4.4264,4.4332,1797600.0
2010-04-07 14:30:00,6.52,6.52,6.5,6.52,1038400.0,4.4332,4.4332,4.4196,4.4332,1038400.0
2010-04-07 15:00:00,6.51,6.51,6.45,6.45,2156800.0,4.4264,4.4264,4.3856,4.3856,2156800.0
2010-04-07 15:30:00,6.45,6.48,6.44,6.47,3741600.0,4.3856,4.406,4.3788,4.3992,3741600.0
2010-04-08 09:30:00,6.43,6.47,5.81,6.34,2014400.0,4.372,4.3992,3.9504,4.3108,2014400.0
2010-04-08 10:00:00,6.35,6.37,6.33,6.35,603200.0,4.3176,4.3312,4.304,4.3176,603200.0
2010-04-08 10:30:00,6.35,6.36,6.33,6.34,525600.0,4.3176,4.3244,4.304,4.3108,525600.0
2010-04-08 11:00:00,6.34,6.35,6.33,6.33,341600.0,4.3108,4.3176,4.304,4.304,341600.0
2010-04-08 11:30:00,6.33,6.35,6.33,6.35,524000.0,4.304,4.3176,4.304,4.3176,524000.0
2010-04-08 12:00:00,6.35,6.37,6.34,6.37,1120000.0,4.3176,4.3312,4.3108,4.3312,1120000.0
2010-04-08 12:30:00,6.37,6.38,6.36,6.37,688000.0,4.3312,4.338,4.3244,4.3312,688000.0
2010-04-08 13:00:00,6.37,6.38,6.36,6.38,411200.0,4.3312,4.338,4.3244,4.338,411200.0
2010-04-08 13:30:00,6.37,6.38,6.37,6.37,510400.0,4.3312,4.338,4.3312,4.3312,510400.0
2010-04-08 14:00:00,6.38,6.38,6.37,6.38,514400.0,4.338,4.338,4.3312,4.338,514400.0
2010-04-08 14:30:00,6.38,6.39,6.37,6.37,515200.0,4.338,4.3448,4.3312,4.3312,515200.0
2010-04-08 15:00:00,6.37,6.38,6.36,6.37,1372000.0,4.3312,4.338,4.3244,4.3312,1372000.0
2010-04-08 15:30:00,6.37,6.37,6.34,6.35,2537600.0,4.3312,4.3312,4.3108,4.3176,2537600.0
2010-04-09 09:30:00,6.39,6.4,6.34,6.37,694400.0,4.3448,4.3516,4.3108,4.3312,694400.0
2010-04-09 10:00:00,6.37,6.38,6.35,6.36,877600.0,4.3312,4.338,4.3176,4.3244,877600.0
2010-04-09 10:30:00,6.36,6.38,6.36,6.37,601600.0,4.3244,4.338,4.3244,4.3312,601600.0
2010-04-09 11:00:00,6.37,6.38,6.37,6.38,474400.0,4.3312,4.338,4.3312,4.338,474400.0
2010-04-09 11:30:00,6.38,6.38,6.37,6.38,327200.0,4.338,4.338,4.3312,4.338,327200.0
2010-04-09 12:00:00,6.38,6.38,6.37,6.37,307200.0,4.338,4.338,4.3312,4.3312,307200.0
2010-04-09 12:30:00,6.37,6.38,6.37,6.37,253600.0,4.3312,4.338,4.3312,4.3312,253600.0
2010-04-09 13:00:00,6.37,6.37,6.36,6.37,372800.0,4.3312,4.3312,4.3244,4.3312,372800.0
2010-04-09 13:30:00,6.37,6.38,6.36,6.36,263200.0,4.3312,4.338,4.3244,4.3244,263200.0
2010-04-09 14:00:00,6.36,6.38,6.36,6.37,423200.0,4.3244,4.338,4.3244,4.3312,423200.0
2010-04-09 14:30:00,6.37,6.38,6.37,6.38,338400.0,4.3312,4.338,4.3312,4.338,338400.0
2010-04-09 15:00:00,6.38,6.38,6.37,6.38,472000.0,4.338,4.338,4.3312,4.338,472000.0
2010-04-09 15:30:00,6.38,6.39,6.37,6.39,1765600.0,4.338,4.3448,4.3312,4.3448,1765600.0
2010-04-12 09:30:00,6.4,6.43,6.38,6.39,1078400.0,4.3516,4.372,4.338,4.3448,1078400.0
2010-04-12 10:00:00,6.39,6.41,6.39,6.4,756000.0,4.3448,4.3584,4.3448,4.3516,756000.0
2010-04-12 10:30:00,6.4,6.41,6.39,6.41,984000.0,4.3516,4.3584,4.3448,4.3584,984000.0
2010-04-12 11:00:00,6.41,6.43,6.4,6.4,466400.0,4.3584,4.372,4.3516,4.3516,466400.0
2010-04-12 11:30:00,6.4,6.41,6.4,6.41,337600.0,4.3516,4.3584,4.3516,4.3584,337600.0
2010-04-12 12:00:00,6.41,6.42,6.41,6.42,459200.0,4.3584,4.3652,4.3584,4.3652,459200.0
2010-04-12 12:30:00,6.42,6.42,6.41,6.42,323200.0,4.3652,4.3652,4.3584,4.3652,323200.0
2010-04-12 13:00:00,6.42,6.43,6.42,6.43,496800.0,4.3652,4.372,4.3652,4.372,496800.0
2010-04-12 13:30:00,6.43,6.44,6.43,6.44,965600.0,4.372,4.3788,4.372,4.3788,965600.0
2010-04-12 14:00:00,6.44,6.48,6.44,6.47,986400.0,4.3788,4.406,4.3788,4.3992,986400.0
2010-04-12 14:30:00,6.47,6.49,6.47,6.48,748000.0,4.3992,4.4128,4.3992,4.406,748000.0
2010-04-12 15:00:00,6.48,6.51,6.48,6.5,3880800.0,4.406,4.4264,4.406,4.4196,3880800.0
2010-04-12 15:30:00,6.5,6.51,6.48,6.49,3086400.0,4.4196,4.4264,4.406,4.4128,3086400.0
2010-04-13 09:30:00,6.78,6.87,6.75,6.76,6466400.0,4.6099,4.6711,4.5895,4.5963,6466400.0
2010-04-13 10:00:00,6.76,6.86,6.75,6.76,3607200.0,4.5963,4.6643,4.5895,4.5963,3607200.0
2010-04-13 10:30:00,6.76,6.78,6.72,6.75,2568800.0,4.5963,4.6099,4.5691,4.5895,2568800.0
2010-04-13 11:00:00,6.75,6.8,6.75,6.76,722400.0,4.5895,4.6235,4.5895,4.5963,722400.0
2010-04-13 11:30:00,6.76,6.76,6.68,6.7,1259200.0,4.5963,4.5963,4.5419,4.5555,1259200.0
2010-04-13 12:00:00,6.7,6.7,6.65,6.66,950400.0,4.5555,4.5555,4.5215,4.5283,950400.0
2010-04-13 12:30:00,6.66,6.67,6.64,6.65,532000.0,4.5283,4.5351,4.5147,4.5215,532000.0
2010-04-13 13:00:00,6.65,6.66,6.63,6.64,675200.0,4.5215,4.5283,4.5079,4.5147,675200.0
2010-04-13 13:30:00,6.64,6.66,6.63,6.64,620000.0,4.5147,4.5283,4.5079,4.5147,620000.0
2010-04-13 14:00:00,6.64,6.64,6.6,6.61,1102400.0,4.5147,4.5147,4.4875,4.4943,1102400.0
2010-04-13 14:30:00,6.6,6.6,6.58,6.59,1190400.0,4.4875,4.4875,4.474,4.4808,1190400.0
2010-04-13 15:00:00,6.59,6.63,6.59,6.62,2149600.0,4.4808,4.5079,4.4808,4.5011,2149600.0
2010-04-13 15:30:00,6.62,6.63,6.61,6.63,2512800.0,4.5011,4.5079,4.4943,4.5079,2512800.0
2010-04-14 09:30:00,6.62,6.62,6.57,6.59,1220800.0,4.5011,4.5011,4.4672,4.4808,1220800.0
2010-04-14 10:00:00,6.59,6.6,6.56,6.59,1085600.0,4.4808,4.4875,4.4604,4.4808,1085600.0
2010-04-14 10:30:00,6.6,6.63,6.58,6.63,623200.0,4.4875,4.5079,4.474,4.5079,623200.0
2010-04-14 11:00:00,6.63,6.64,6.58,6.58,795200.0,4.5079,4.5147,4.474,4.474,795200.0
2010-04-14 11:30:00,6.58,6.59,6.56,6.59,825600.0,4.474,4.4808,4.4604,4.4808,825600.0
2010-04-14 12:00:00,6.59,6.6,6.58,6.59,524800.0,4.4808,4.4875,4.474,4.4808,524800.0
2010-04-14 12:30:00,6.59,6.6,6.58,6.58,493600.0,4.4808,4.4875,4.474,4.474,493600.0
2010-04-14 13:00:00,6.58,6.6,6.58,6.59,580800.0,4.474,4.4875,4.474,4.4808,580800.0
2010-04-14 13:30:00,6.59,6.6,6.56,6.56,526400.0,4.4808,4.4875,4.4604,4.4604,526400.0
2010-04-14 14:00:00,6.56,6.63,6.56,6.63,977600.0,4.4604,4.5079,4.4604,4.5079,977600.0
2010-04-14 14:30:00,6.62,6.64,6.62,6.63,883200.0,4.5011,4.5147,4.5011,4.5079,883200.0
2010-04-14 15:00:00,6.63,6.65,6.63,6.65,941600.0,4.5079,4.5215,4.5079,4.5215,941600.0
2010-04-14 15:30:00,6.65,6.68,6.65,6.68,1672000.0,4.5215,4.5419,4.5215,4.5419,1672000.0
2010-04-15 09:30:00,6.66,6.74,6.64,6.74,1330400.0,4.5283,4.5827,4.5147,4.5827,1330400.0
2010-04-15 10:00:00,6.74,6.89,6.74,6.87,3471200.0,4.5827,4.6847,4.5827,4.6711,3471200.0
2010-04-15 10:30:00,6.87,6.88,6.83,6.87,1614400.0,4.6711,4.6779,4.6439,4.6711,1614400.0
2010-04-15 11:00:00,6.86,6.88,6.86,6.87,2080800.0,4.6643,4.6779,4.6643,4.6711,2080800.0
2010-04-15 11:30:00,6.87,6.9,6.86,6.86,1204800.0,4.6711,4.6915,4.6643,4.6643,1204800.0
2010-04-15 12:00:00,6.86,6.88,6.86,6.87,784000.0,4.6643,4.6779,4.6643,4.6711,784000.0
2010-04-15 12:30:00,6.87,6.88,6.87,6.88,906400.0,4.6711,4.6779,4.6711,4.6779,906400.0
2010-04-15 13:00:00,6.88,6.88,6.87,6.88,1123200.0,4.6779,4.6779,4.6711,4.6779,1123200.0
2010-04-15 13:30:00,6.88,6.88,6.87,6.88,854400.0,4.6779,4.6779,4.6711,4.6779,854400.0
2010-04-15 14:00:00,6.88,6.88,6.87,6.87,874400.0,4.6779,4.6779,4.6711,4.6711,874400.0
2010-04-15 14:30:00,6.87,6.88,6.86,6.88,1387200.0,4.6711,4.6779,4.6643,4.6779,1387200.0
2010-04-15 15:00:00,6.88,6.9,6.86,6.88,2152000.0,4.6779,4.6915,4.6643,4.6779,2152000.0
2010-04-15 15:30:00,6.88,6.88,6.87,6.88,4615200.0,4.6779,4.6779,4.6711,4.6779,4615200.0
2010-04-16 09:30:00,6.86,6.87,6.83,6.84,2036800.0,4.6643,4.6711,4.6439,4.6507,2036800.0
2010-04-16 10:00:00,6.83,6.89,6.83,6.88,1212000.0,4.6439,4.6847,4.6439,4.6779,1212000.0
2010-04-16 10:30:00,6.88,6.9,6.85,6.87,1188800.0,4.6779,4.6915,4.6575,4.6711,1188800.0
2010-04-16 11:00:00,6.88,6.88,6.82,6.83,1640800.0,4.6779,4.6779,4.6371,4.6439,1640800.0
2010-04-16 11:30:00,6.83,6.84,6.79,6.8,778400.0,4.6439,4.6507,4.6167,4.6235,778400.0
2010-04-16 12:00:00,6.8,6.8,6.76,6.76,536000.0,4.6235,4.6235,4.5963,4.5963,536000.0
2010-04-16 12:30:00,6.76,6.8,6.75,6.8,604800.0,4.5963,4.6235,4.5895,4.6235,604800.0
2010-04-16 13:00:00,6.79,6.8,6.78,6.78,412800.0,4.6167,4.6235,4.6099,4.6099,412800.0
2010-04-16 13:30:00,6.78,6.78,6.77,6.78,544800.0,4.6099,4.6099,4.6031,4.6099,544800.0
2010-04-16 14:00:00,6.78,6.81,6.78,6.81,556800.0,4.6099,4.6303,4.6099,4.6303,556800.0
2010-04-16 14:30:00,6.81,6.82,6.8,6.8,424000.0,4.6303,4.6371,4.6235,4.6235,424000.0
2010-04-16 15:00:00,6.81,6.81,6.8,6.8,960000.0,4.6303,4.6303,4.6235,4.6235,960000.0
2010-04-16 15:30:00,6.8,6.82,6.78,6.79,2402400.0,4.6235,4.6371,4.6099,4.6167,2402400.0
2010-04-19 09:30:00,6.78,6.8,6.74,6.77,616800.0,4.6099,4.6235,4.5827,4.6031,616800.0
2010-04-19 10:00:00,6.77,6.8,6.77,6.78,537600.0,4.6031,4.6235,4.6031,4.6099,537600.0
2010-04-19 10:30:00,6.78,6.79,6.75,6.75,857600.0,4.6099,4.6167,4.5895,4.5895,857600.0
2010-04-19 11:00:00,6.76,6.76,6.73,6.75,831200.0,4.5963,4.5963,4.5759,4.5895,831200.0
2010-04-19 11:30:00,6.74,6.75,6.71,6.72,500000.0,4.5827,4.5895,4.5623,4.5691,500000.0
2010-04-19 12:00:00,6.72,6.74,6.71,6.73,445600.0,4.5691,4.5827,4.5623,4.5759,445600.0
2010-04-19 12:30:00,6.74,6.76,6.73,6.75,317600.0,4.5827,4.5963,4.5759,4.5895,317600.0
2010-04-19 13:00:00,6.75,6.76,6.74,6.75,432000.0,4.5895,4.5963,4.5827,4.5895,432000.0
2010-04-19 13:30:00,6.76,6.77,6.74,6.76,512000.0,4.5963,4.6031,4.5827,4.5963,512000.0
2010-04-19 14:00:00,6.76,6.81,6.76,6.81,821600.0,4.5963,4.6303,4.5963,4.6303,821600.0
2010-04-19 14:30:00,6.8,6.83,6.8,6.82,793600.0,4.6235,4.6439,4.6235,4.6371,793600.0
2010-04-19 15:00:00,6.82,6.84,6.82,6.83,1111200.0,4.6371,4.6507,4.6371,4.6439,1111200.0
2010-04-19 15:30:00,6.83,6.87,6.83,6.86,2444000.0,4.6439,4.6711,4.6439,4.6643,2444000.0
2010-04-20 09:30:00,6.87,6.88,6.79,6.79,2224000.0,4.6711,4.6779,4.6167,4.6167,2224000.0
2010-04-20 10:00:00,6.79,6.8,6.73,6.73,1646400.0,4.6167,4.6235,4.5759,4.5759,1646400.0
2010-04-20 10:30:00,6.73,6.75,6.73,6.74,1049600.0,4.5759,4.5895,4.5759,4.5827,1049600.0
2010-04-20 11:00:00,6.74,6.77,6.74,6.77,888800.0,4.5827,4.6031,4.5827,4.6031,888800.0
2010-04-20 11:30:00,6.77,6.77,6.76,6.77,749600.0,4.6031,4.6031,4.5963,4.6031,749600.0
2010-04-20 12:00:00,6.77,6.8,6.77,6.78,554400.0,4.6031,4.6235,4.6031,4.6099,554400.0
2010-04-20 12:30:00,6.78,6.79,6.78,6.79,439200.0,4.6099,4.6167,4.6099,4.6167,439200.0
2010-04-20 13:00:00,6.79,6.79,6.78,6.78,496800.0,4.6167,4.6167,4.6099,4.6099,496800.0
2010-04-20 13:30:00,6.78,6.78,6.76,6.77,737600.0,4.6099,4.6099,4.5963,4.6031,737600.0
2010-04-20 14:00:00,6.77,6.78,6.76,6.77,972000.0,4.6031,4.6099,4.5963,4.6031,972000.0
2010-04-20 14:30:00,6.77,6.78,6.76,6.77,1111200.0,4.6031,4.6099,4.5963,4.6031,1111200.0
2010-04-20 15:00:00,6.77,6.78,6.77,6.78,1387200.0,4.6031,4.6099,4.6031,4.6099,1387200.0
2010-04-20 15:30:00,6.78,6.79,6.77,6.78,4070400.0,4.6099,4.6167,4.6031,4.6099,4070400.0
2010-04-21 09:30:00,6.75,6.81,6.75,6.77,664000.0,4.5895,4.6303,4.5895,4.6031,664000.0
2010-04-21 10:00:00,6.76,6.77,6.74,6.74,801600.0,4.5963,4.6031,4.5827,4.5827,801600.0
2010-04-21 10:30:00,6.74,6.75,6.72,6.72,773600.0,4.5827,4.5895,4.5691,4.5691,773600.0
2010-04-21 11:00:00,6.72,6.73,6.69,6.7,645600.0,4.5691,4.5759,4.5487,4.5555,645600.0
2010-04-21 11:30:00,6.7,6.7,6.68,6.7,1080800.0,4.5555,4.5555,4.5419,4.5555,1080800.0
2010-04-21 12:00:00,6.7,6.74,6.7,6.73,806400.0,4.5555,4.5827,4.5555,4.5759,806400.0
2010-04-21 12:30:00,6.73,6.75,6.73,6.75,601600.0,4.5759,4.5895,4.5759,4.5895,601600.0
2010-04-21 13:00:00,6.75,6.75,6.74,6.75,377600.0,4.5895,4.5895,4.5827,4.5895,377600.0
2010-04-21 13:30:00,6.75,6.76,6.75,6.76,762400.0,4.5895,4.5963,4.5895,4.5963,762400.0
2010-04-21 14:00:00,6.76,6.76,6.74,6.74,1351200.0,4.5963,4.5963,4.5827,4.5827,1351200.0
2010-04-21 14:30:00,6.75,6.76,6.74,6.76,1004800.0,4.5895,4.5963,4.5827,4.5963,1004800.0
2010-04-21 15:00:00,6.76,6.78,6.75,6.78,1142400.0,4.5963,4.6099,4.5895,4.6099,1142400.0
2010-04-21 15:30:00,6.78,6.8,6.77,6.8,1245600.0,4.6099,4.6235,4.6031,4.6235,1245600.0
2010-04-22 09:30:00,6.75,6.84,6.75,6.8,2251200.0,4.5895,4.6507,4.5895,4.6235,2251200.0
2010-04-22 10:00:00,6.8,6.81,6.79,6.8,1450400.0,4.6235,4.6303,4.6167,4.6235,1450400.0
2010-04-22 10:30:00,6.8,6.88,6.79,6.86,1671200.0,4.6235,4.6779,4.6167,4.6643,1671200.0
2010-04-22 11:00:00,6.86,6.87,6.84,6.85,687200.0,4.6643,4.6711,4.6507,4.6575,687200.0
2010-04-22 11:30:00,6.85,6.86,6.85,6.85,438400.0,4.6575,4.6643,4.6575,4.6575,438400.0
2010-04-22 12:00:00,6.85,6.87,6.84,6.87,428800.0,4.6575,4.6711,4.6507,4.6711,428800.0
2010-04-22 12:30:00,6.87,6.88,6.86,6.87,844000.0,4.6711,4.6779,4.6643,4.6711,844000.0
2010-04-22 13:00:00,6.87,6.92,6.87,6.91,816800.0,4.6711,4.7051,4.6711,4.6983,816800.0
2010-04-22 13:30:00,6.91,6.92,6.9,6.92,368000.0,4.6983,4.7051,4.6915,4.7051,368000.0
2010-04-22 14:00:00,6.92,6.94,6.9,6.94,549600.0,4.7051,4.7187,4.6915,4.7187,549600.0
2010-04-22 14:30:00,6.94,6.94,6.92,6.94,850400.0,4.7187,4.7187,4.7051,4.7187,850400.0
2010-04-22 15:00:00,6.94,6.97,6.93,6.97,896000.0,4.7187,4.7391,4.7119,4.7391,896000.0
2010-04-22 15:30:00,6.97,6.98,6.96,6.96,2258400.0,4.7391,4.7459,4.7323,4.7323,2258400.0
2010-04-23 09:30:00,6.96,7.03,6.9,7.02,978400.0,4.7323,4.7799,4.6915,4.7731,978400.0
2010-04-23 10:00:00,7.02,7.06,7.0,7.0,840000.0,4.7731,4.8003,4.7595,4.7595,840000.0
2010-04-23 10:30:00,7.0,7.01,6.97,6.98,566400.0,4.7595,4.7663,4.7391,4.7459,566400.0
2010-04-23 11:00:00,6.98,6.99,6.96,6.97,310400.0,4.7459,4.7527,4.7323,4.7391,310400.0
2010-04-23 11:30:00,6.97,6.97,6.95,6.96,315200.0,4.7391,4.7391,4.7255,4.7323,315200.0
2010-04-23 12:00:00,6.96,6.97,6.96,6.96,240000.0,4.7323,4.7391,4.7323,4.7323,240000.0
2010-04-23 12:30:00,6.97,6.98,6.96,6.98,292000.0,4.7391,4.7459,4.7323,4.7459,292000.0
2010-04-23 13:00:00,6.98,6.99,6.98,6.99,330400.0,4.7459,4.7527,4.7459,4.7527,330400.0
2010-04-23 13:30:00,6.99,7.0,6.97,7.0,391200.0,4.7527,4.7595,4.7391,4.7595,391200.0
2010-04-23 14:00:00,7.0,7.0,6.99,6.99,282400.0,4.7595,4.7595,4.7527,4.7527,282400.0
2010-04-23 14:30:00,6.99,7.02,6.99,7.02,420800.0,4.7527,4.7731,4.7527,4.7731,420800.0
2010-04-23 15:00:00,7.02,7.02,7.0,7.02,664000.0,4.7731,4.7731,4.7595,4.7731,664000.0
2010-04-23 15:30:00,7.01,7.03,7.01,7.03,1554400.0,4.7663,4.7799,4.7663,4.7799,1554400.0
2010-04-26 09:30:00,7.02,7.08,6.99,7.05,368800.0,4.7731,4.8139,4.7527,4.7935,368800.0
2010-04-26 10:00:00,7.05,7.07,7.04,7.04,502400.0,4.7935,4.8071,4.7867,4.7867,502400.0
2010-04-26 10:30:00,7.04,7.05,7.02,7.03,572000.0,4.7867,4.7935,4.7731,4.7799,572000.0
2010-04-26 11:00:00,7.03,7.06,7.03,7.04,784000.0,4.7799,4.8003,4.7799,4.7867,784000.0
2010-04-26 11:30:00,7.04,7.05,7.02,7.02,436000.0,4.7867,4.7935,4.7731,4.7731,436000.0
2010-04-26 12:00:00,7.02,7.03,7.0,7.01,424000.0,4.7731,4.7799,4.7595,4.7663,424000.0
2010-04-26 12:30:00,7.01,7.02,7.0,7.01,368000.0,4.7663,4.7731,4.7595,4.7663,368000.0
2010-04-26 13:00:00,7.01,7.03,7.01,7.02,334400.0,4.7663,4.7799,4.7663,4.7731,334400.0
2010-04-26 13:30:00,7.02,7.02,7.01,7.01,312800.0,4.7731,4.7731,4.7663,4.7663,312800.0
2010-04-26 14:00:00,7.01,7.05,7.01,7.04,592000.0,4.7663,4.7935,4.7663,4.7867,592000.0
2010-04-26 14:30:00,7.04,7.04,7.01,7.01,678400.0,4.7867,4.7867,4.7663,4.7663,678400.0
2010-04-26 15:00:00,7.01,7.02,6.99,7.01,873600.0,4.7663,4.7731,4.7527,4.7663,873600.0
2010-04-26 15:30:00,7.01,7.02,7.0,7.01,1336800.0,4.7663,4.7731,4.7595,4.7663,1336800.0
2010-04-27 09:30:00,7.0,7.01,6.97,6.99,713600.0,4.7595,4.7663,4.7391,4.7527,713600.0
2010-04-27 10:00:00,6.99,7.01,6.98,6.98,927200.0,4.7527,4.7663,4.7459,4.7459,927200.0
2010-04-27 10:30:00,6.99,7.03,6.99,7.0,960800.0,4.7527,4.7799,4.7527,4.7595,960800.0
2010-04-27 11:00:00,7.0,7.0,6.91,6.92,650400.0,4.7595,4.7595,4.6983,4.7051,650400.0
2010-04-27 11:30:00,6.92,6.92,6.88,6.88,647200.0,4.7051,4.7051,4.6779,4.6779,647200.0
2010-04-27 12:00:00,6.89,6.9,6.87,6.87,807200.0,4.6847,4.6915,4.6711,4.6711,807200.0
2010-04-27 12:30:00,6.87,6.88,6.86,6.87,556000.0,4.6711,4.6779,4.6643,4.6711,556000.0
2010-04-27 13:00:00,6.87,6.91,6.87,6.91,576800.0,4.6711,4.6983,4.6711,4.6983,576800.0
2010-04-27 13:30:00,6.91,6.92,6.89,6.89,354400.0,4.6983,4.7051,4.6847,4.6847,354400.0
2010-04-27 14:00:00,6.89,6.89,6.85,6.85,648000.0,4.6847,4.6847,4.6575,4.6575,648000.0
2010-04-27 14:30:00,6.85,6.86,6.83,6.83,1280800.0,4.6575,4.6643,4.6439,4.6439,1280800.0
2010-04-27 15:00:00,6.83,6.86,6.83,6.84,768000.0,4.6439,4.6643,4.6439,4.6507,768000.0
2010-04-27 15:30:00,6.83,6.84,6.77,6.79,2367200.0,4.6439,4.6507,4.6031,4.6167,2367200.0
2010-04-28 09:30:00,6.84,6.89,6.78,6.81,415200.0,4.6507,4.6847,4.6099,4.6303,415200.0
2010-04-28 10:00:00,6.81,6.84,6.8,6.83,633600.0,4.6303,4.6507,4.6235,4.6439,633600.0
2010-04-28 10:30:00,6.83,6.84,6.79,6.82,342400.0,4.6439,4.6507,4.6167,4.6371,342400.0
2010-04-28 11:00:00,6.82,6.85,6.8,6.81,644000.0,4.6371,4.6575,4.6235,4.6303,644000.0
2010-04-28 11:30:00,6.81,6.83,6.78,6.8,442400.0,4.6303,4.6439,4.6099,4.6235,442400.0
2010-04-28 12:00:00,6.8,6.8,6.77,6.8,439200.0,4.6235,4.6235,4.6031,4.6235,439200.0
2010-04-28 12:30:00,6.8,6.81,6.79,6.8,379200.0,4.6235,4.6303,4.6167,4.6235,379200.0
2010-04-28 13:00:00,6.8,6.81,6.8,6.8,381600.0,4.6235,4.6303,4.6235,4.6235,381600.0
2010-04-28 13:30:00,6.8,6.81,6.79,6.81,818400.0,4.6235,4.6303,4.6167,4.6303,818400.0
2010-04-28 14:00:00,6.81,6.85,6.81,6.83,513600.0,4.6303,4.6575,4.6303,4.6439,513600.0
2010-04-28 14:30:00,6.83,6.86,6.82,6.86,607200.0,4.6439,4.6643,4.6371,4.6643,607200.0
2010-04-28 15:00:00,6.85,6.87,6.83,6.84,892800.0,4.6575,4.6711,4.6439,4.6507,892800.0
2010-04-28 15:30:00,6.84,6.85,6.8,6.82,1451200.0,4.6507,4.6575,4.6235,4.6371,1451200.0
2010-04-29 09:30:00,6.91,6.91,6.83,6.87,604800.0,4.6983,4.6983,4.6439,4.6711,604800.0
2010-04-29 10:00:00,6.88,6.89,6.85,6.88,540800.0,4.6779,4.6847,4.6575,4.6779,540800.0
2010-04-29 10:30:00,6.88,6.95,6.88,6.94,915200.0,4.6779,4.7255,4.6779,4.7187,915200.0
2010-04-29 11:00:00,6.94,6.97,6.94,6.97,547200.0,4.7187,4.7391,4.7187,4.7391,547200.0
2010-04-29 11:30:00,6.96,6.99,6.96,6.99,396000.0,4.7323,4.7527,4.7323,4.7527,396000.0
2010-04-29 12:00:00,6.99,7.0,6.97,6.97,569600.0,4.7527,4.7595,4.7391,4.7391,569600.0
2010-04-29 12:30:00,6.97,6.99,6.97,6.98,637600.0,4.7391,4.7527,4.7391,4.7459,637600.0
2010-04-29 13:00:00,6.98,7.01,6.98,7.0,414400.0,4.7459,4.7663,4.7459,4.7595,414400.0
2010-04-29 13:30:00,7.0,7.02,7.0,7.01,540000.0,4.7595,4.7731,4.7595,4.7663,540000.0
2010-04-29 14:00:00,7.01,7.01,7.0,7.01,420000.0,4.7663,4.7663,4.7595,4.7663,420000.0
2010-04-29 14:30:00,7.01,7.02,6.98,6.98,927200.0,4.7663,4.7731,4.7459,4.7459,927200.0
2010-04-29 15:00:00,6.98,6.99,6.96,6.98,504000.0,4.7459,4.7527,4.7323,4.7459,504000.0
2010-04-29 15:30:00,6.98,7.02,6.97,7.0,1520800.0,4.7459,4.7731,4.7391,4.7595,1520800.0
2010-04-30 09:30:00,7.03,7.06,6.99,7.0,488800.0,4.7799,4.8003,4.7527,4.7595,488800.0
2010-04-30 10:00:00,7.0,7.0,6.95,6.97,636000.0,4.7595,4.7595,4.7255,4.7391,636000.0
2010-04-30 10:30:00,6.97,6.98,6.92,6.93,991200.0,4.7391,4.7459,4.7051,4.7119,991200.0
2010-04-30 11:00:00,6.93,6.93,6.89,6.89,536000.0,4.7119,4.7119,4.6847,4.6847,536000.0
2010-04-30 11:30:00,6.89,6.91,6.89,6.9,319200.0,4.6847,4.6983,4.6847,4.6915,319200.0
2010-04-30 12:00:00,6.9,6.9,6.84,6.84,600000.0,4.6915,4.6915,4.6507,4.6507,600000.0
2010-04-30 12:30:00,6.84,6.85,6.81,6.82,431200.0,4.6507,4.6575,4.6303,4.6371,431200.0
2010-04-30 13:00:00,6.82,6.83,6.8,6.83,341600.0,4.6371,4.6439,4.6235,4.6439,341600.0
2010-04-30 13:30:00,6.83,6.86,6.82,6.85,282400.0,4.6439,4.6643,4.6371,4.6575,282400.0
2010-04-30 14:00:00,6.84,6.86,6.83,6.86,280800.0,4.6507,4.6643,4.6439,4.6643,280800.0
2010-04-30 14:30:00,6.85,6.86,6.82,6.84,600800.0,4.6575,4.6643,4.6371,4.6507,600800.0
2010-04-30 15:00:00,6.84,6.87,6.84,6.86,716000.0,4.6507,4.6711,4.6507,4.6643,716000.0
2010-04-30 15:30:00,6.86,6.87,6.83,6.84,1752800.0,4.6643,4.6711,4.6439,4.6507,1752800.0
2010-05-03 09:30:00,6.8,7.0,6.8,6.98,1071200.0,4.6235,4.7595,4.6235,4.7459,1071200.0
2010-05-03 10:00:00,6.98,6.98,6.94,6.96,464800.0,4.7459,4.7459,4.7187,4.7323,464800.0
2010-05-03 10:30:00,6.96,6.98,6.94,6.95,503200.0,4.7323,4.7459,4.7187,4.7255,503200.0
2010-05-03 11:00:00,6.95,7.0,6.95,7.0,332000.0,4.7255,4.7595,4.7255,4.7595,332000.0
2010-05-03 11:30:00,7.0,7.03,6.99,7.02,587200.0,4.7595,4.7799,4.7527,4.7731,587200.0
2010-05-03 12:00:00,7.01,7.05,7.0,7.05,550400.0,4.7663,4.7935,4.7595,4.7935,550400.0
2010-05-03 12:30:00,7.05,7.08,7.05,7.08,642400.0,4.7935,4.8139,4.7935,4.8139,642400.0
2010-05-03 13:00:00,7.08,7.08,7.05,7.06,848000.0,4.8139,4.8139,4.7935,4.8003,848000.0
2010-05-03 13:30:00,7.06,7.07,7.05,7.06,650400.0,4.8003,4.8071,4.7935,4.8003,650400.0
2010-05-03 14:00:00,7.06,7.06,7.04,7.05,711200.0,4.8003,4.8003,4.7867,4.7935,711200.0
2010-05-03 14:30:00,7.05,7.05,7.04,7.05,687200.0,4.7935,4.7935,4.7867,4.7935,687200.0
2010-05-03 15:00:00,7.05,7.06,7.03,7.04,1058400.0,4.7935,4.8003,4.7799,4.7867,1058400.0
2010-05-03 15:30:00,7.04,7.06,7.04,7.06,2027200.0,4.7867,4.8003,4.7867,4.8003,2027200.0
2010-05-04 09:30:00,6.95,6.96,6.81,6.85,1517600.0,4.7255,4.7323,4.6303,4.6575,1517600.0
2010-05-04 10:00:00,6.85,6.86,6.81,6.83,917600.0,4.6575,4.6643,4.6303,4.6439,917600.0
2010-05-04 10:30:00,6.83,6.83,6.78,6.78,1016000.0,4.6439,4.6439,4.6099,4.6099,1016000.0
2010-05-04 11:00:00,6.78,6.78,6.73,6.77,842400.0,4.6099,4.6099,4.5759,4.6031,842400.0
2010-05-04 11:30:00,6.78,6.79,6.77,6.78,592000.0,4.6099,4.6167,4.6031,4.6099,592000.0
2010-05-04 12:00:00,6.79,6.79,6.73,6.74,524800.0,4.6167,4.6167,4.5759,4.5827,524800.0
2010-05-04 12:30:00,6.74,6.77,6.73,6.76,497600.0,4.5827,4.6031,4.5759,4.5963,497600.0
2010-05-04 13:00:00,6.76,6.78,6.75,6.75,482400.0,4.5963,4.6099,4.5895,4.5895,482400.0
2010-05-04 13:30:00,6.75,6.77,6.75,6.75,532000.0,4.5895,4.6031,4.5895,4.5895,532000.0
2010-05-04 14:00:00,6.75,6.75,6.73,6.74,596800.0,4.5895,4.5895,4.5759,4.5827,596800.0
2010-05-04 14:30:00,6.74,6.76,6.74,6.76,628800.0,4.5827,4.5963,4.5827,4.5963,628800.0
2010-05-04 15:00:00,6.76,6.79,6.74,6.78,1320800.0,4.5963,4.6167,4.5827,4.6099,1320800.0
2010-05-04 15:30:00,6.78,6.79,6.72,6.76,2153600.0,4.6099,4.6167,4.5691,4.5963,2153600.0
2010-05-05 09:30:00,6.77,6.77,6.65,6.72,2356800.0,4.6031,4.6031,4.5215,4.5691,2356800.0
2010-05-05 10:00:00,6.72,6.75,6.71,6.72,876000.0,4.5691,4.5895,4.5623,4.5691,876000.0
2010-05-05 10:30:00,6.72,6.74,6.7,6.74,626400.0,4.5691,4.5827,4.5555,4.5827,626400.0
2010-05-05 11:00:00,6.74,6.76,6.71,6.75,639200.0,4.5827,4.5963,4.5623,4.5895,639200.0
2010-05-05 11:30:00,6.75,6.79,6.74,6.78,704000.0,4.5895,4.6167,4.5827,4.6099,704000.0
2010-05-05 12:00:00,6.78,6.79,6.72,6.72,479200.0,4.6099,4.6167,4.5691,4.5691,479200.0
2010-05-05 12:30:00,6.72,6.73,6.69,6.69,500000.0,4.5691,4.5759,4.5487,4.5487,500000.0
2010-05-05 13:00:00,6.69,6.71,6.68,6.69,772800.0,4.5487,4.5623,4.5419,4.5487,772800.0
2010-05-05 13:30:00,6.69,6.72,6.69,6.7,373600.0,4.5487,4.5691,4.5487,4.5555,373600.0
2010-05-05 14:00:00,6.7,6.71,6.68,6.69,537600.0,4.5555,4.5623,4.5419,4.5487,537600.0
2010-05-05 14:30:00,6.69,6.69,6.64,6.66,898400.0,4.5487,4.5487,4.5147,4.5283,898400.0
2010-05-05 15:00:00,6.66,6.67,6.65,6.66,1242400.0,4.5283,4.5351,4.5215,4.5283,1242400.0
2010-05-05 15:30:00,6.66,6.68,6.65,6.66,1893600.0,4.5283,4.5419,4.5215,4.5283,1893600.0
2010-05-06 09:30:00,6.64,6.71,6.63,6.66,1257600.0,4.5147,4.5623,4.5079,4.5283,1257600.0
2010-05-06 10:00:00,6.67,6.67,6.61,6.62,1652000.0,4.5351,4.5351,4.4943,4.5011,1652000.0
2010-05-06 10:30:00,6.61,6.63,6.57,6.57,1196800.0,4.4943,4.5079,4.4672,4.4672,1196800.0
2010-05-06 11:00:00,6.57,6.59,6.54,6.59,1364000.0,4.4672,4.4808,4.4468,4.4808,1364000.0
2010-05-06 11:30:00,6.59,6.6,6.57,6.6,523200.0,4.4808,4.4875,4.4672,4.4875,523200.0
2010-05-06 12:00:00,6.6,6.63,6.59,6.62,1091200.0,4.4875,4.5079,4.4808,4.5011,1091200.0
2010-05-06 12:30:00,6.62,6.63,6.58,6.6,275200.0,4.5011,4.5079,4.474,4.4875,275200.0
2010-05-06 13:00:00,6.6,6.61,6.55,6.55,461600.0,4.4875,4.4943,4.4536,4.4536,461600.0
2010-05-06 13:30:00,6.56,6.56,6.51,6.52,377600.0,4.4604,4.4604,4.4264,4.4332,377600.0
2010-05-06 14:00:00,6.52,6.53,6.39,6.41,1286400.0,4.4332,4.44,4.3448,4.3584,1286400.0
2010-05-06 14:30:00,6.41,6.5,6.0,6.31,1941600.0,4.3584,4.4196,4.0796,4.2904,1941600.0
2010-05-06 15:00:00,6.32,6.52,6.29,6.36,1628000.0,4.2972,4.4332,4.2768,4.3244,1628000.0
2010-05-06 15:30:00,6.37,6.51,6.37,6.42,2076800.0,4.3312,4.4264,4.3312,4.3652,2076800.0
2010-05-07 09:30:00,6.38,6.42,6.3,6.34,1556800.0,4.338,4.3652,4.2836,4.3108,1556800.0
2010-05-07 10:00:00,6.34,6.36,6.17,6.22,896000.0,4.3108,4.3244,4.1952,4.2292,896000.0
2010-05-07 10:30:00,6.22,6.32,6.22,6.28,1064800.0,4.2292,4.2972,4.2292,4.27,1064800.0
2010-05-07 11:00:00,6.28,6.43,6.26,6.36,908000.0,4.27,4.372,4.2564,4.3244,908000.0
2010-05-07 11:30:00,6.36,6.43,6.31,6.38,883200.0,4.3244,4.372,4.2904,4.338,883200.0
2010-05-07 12:00:00,6.37,6.45,6.35,6.36,448000.0,4.3312,4.3856,4.3176,4.3244,448000.0
2010-05-07 12:30:00,6.36,6.38,6.34,6.35,437600.0,4.3244,4.338,4.3108,4.3176,437600.0
2010-05-07 13:00:00,6.35,6.36,6.31,6.32,709600.0,4.3176,4.3244,4.2904,4.2972,709600.0
2010-05-07 13:30:00,6.32,6.39,6.32,6.33,544800.0,4.2972,4.3448,4.2972,4.304,544800.0
2010-05-07 14:00:00,6.34,6.35,6.28,6.29,817600.0,4.3108,4.3176,4.27,4.2768,817600.0
2010-05-07 14:30:00,6.28,6.35,6.28,6.32,723200.0,4.27,4.3176,4.27,4.2972,723200.0
2010-05-07 15:00:00,6.32,6.33,6.26,6.3,1330400.0,4.2972,4.304,4.2564,4.2836,1330400.0
2010-05-07 15:30:00,6.29,6.32,6.26,6.28,2446400.0,4.2768,4.2972,4.2564,4.27,2446400.0
2010-05-10 09:30:00,6.44,6.71,6.44,6.65,1488000.0,4.3788,4.5623,4.3788,4.5215,1488000.0
2010-05-10 10:00:00,6.65,6.68,6.62,6.62,826400.0,4.5215,4.5419,4.5011,4.5011,826400.0
2010-05-10 10:30:00,6.62,6.65,6.6,6.62,640800.0,4.5011,4.5215,4.4875,4.5011,640800.0
2010-05-10 11:00:00,6.62,6.65,6.62,6.64,756000.0,4.5011,4.5215,4.5011,4.5147,756000.0
2010-05-10 11:30:00,6.64,6.67,6.64,6.66,492000.0,4.5147,4.5351,4.5147,4.5283,492000.0
2010-05-10 12:00:00,6.66,6.66,6.64,6.65,423200.0,4.5283,4.5283,4.5147,4.5215,423200.0
2010-05-10 12:30:00,6.65,6.66,6.64,6.65,296000.0,4.5215,4.5283,4.5147,4.5215,296000.0
2010-05-10 13:00:00,6.65,6.65,6.59,6.62,603200.0,4.5215,4.5215,4.4808,4.5011,603200.0
2010-05-10 13:30:00,6.62,6.63,6.59,6.61,342400.0,4.5011,4.5079,4.4808,4.4943,342400.0
2010-05-10 14:00:00,6.61,6.64,6.59,6.63,406400.0,4.4943,4.5147,4.4808,4.5079,406400.0
2010-05-10 14:30:00,6.63,6.65,6.61,6.65,295200.0,4.5079,4.5215,4.4943,4.5215,295200.0
2010-05-10 15:00:00,6.65,6.65,6.61,6.63,596000.0,4.5215,4.5215,4.4943,4.5079,596000.0
2010-05-10 15:30:00,6.63,6.68,6.62,6.68,1853600.0,4.5079,4.5419,4.5011,4.5419,1853600.0
2010-05-11 09:30:00,6.61,6.7,6.61,6.67,752800.0,4.4943,4.5555,4.4943,4.5351,752800.0
2010-05-11 10:00:00,6.66,6.71,6.66,6.7,753600.0,4.5283,4.5623,4.5283,4.5555,753600.0
2010-05-11 10:30:00,6.7,6.71,6.68,6.68,495200.0,4.5555,4.5623,4.5419,4.5419,495200.0
2010-05-11 11:00:00,6.67,6.75,6.67,6.74,579200.0,4.5351,4.5895,4.5351,4.5827,579200.0
2010-05-11 11:30:00,6.74,6.78,6.73,6.75,688000.0,4.5827,4.6099,4.5759,4.5895,688000.0
2010-05-11 12:00:00,6.75,6.77,6.75,6.75,516800.0,4.5895,4.6031,4.5895,4.5895,516800.0
2010-05-11 12:30:00,6.75,6.78,6.74,6.77,647200.0,4.5895,4.6099,4.5827,4.6031,647200.0
2010-05-11 13:00:00,6.77,6.78,6.76,6.77,494400.0,4.6031,4.6099,4.5963,4.6031,494400.0
2010-05-11 13:30:00,6.77,6.81,6.77,6.8,604800.0,4.6031,4.6303,4.6031,4.6235,604800.0
2010-05-11 14:00:00,6.8,6.82,6.78,6.82,1883200.0,4.6235,4.6371,4.6099,4.6371,1883200.0
2010-05-11 14:30:00,6.82,6.82,6.76,6.79,1075200.0,4.6371,4.6371,4.5963,4.6167,1075200.0
2010-05-11 15:00:00,6.79,6.79,6.75,6.78,2134400.0,4.6167,4.6167,4.5895,4.6099,2134400.0
2010-05-11 15:30:00,6.78,6.81,6.77,6.78,2828800.0,4.6099,4.6303,4.6031,4.6099,2828800.0
2010-05-12 09:30:00,6.8,6.83,6.75,6.82,1350400.0,4.6235,4.6439,4.5895,4.6371,1350400.0
2010-05-12 10:00:00,6.83,6.87,6.81,6.87,1322400.0,4.6439,4.6711,4.6303,4.6711,1322400.0
2010-05-12 10:30:00,6.87,6.87,6.82,6.84,1133600.0,4.6711,4.6711,4.6371,4.6507,1133600.0
2010-05-12 11:00:00,6.84,6.87,6.82,6.82,872000.0,4.6507,4.6711,4.6371,4.6371,872000.0
2010-05-12 11:30:00,6.83,6.86,6.82,6.86,492000.0,4.6439,4.6643,4.6371,4.6643,492000.0
2010-05-12 12:00:00,6.87,6.88,6.85,6.88,472000.0,4.6711,4.6779,4.6575,4.6779,472000.0
2010-05-12 12:30:00,6.88,6.89,6.87,6.89,400800.0,4.6779,4.6847,4.6711,4.6847,400800.0
2010-05-12 13:00:00,6.89,6.93,6.89,6.93,794400.0,4.6847,4.7119,4.6847,4.7119,794400.0
2010-05-12 13:30:00,6.93,6.93,6.88,6.89,652800.0,4.7119,4.7119,4.6779,4.6847,652800.0
2010-05-12 14:00:00,6.89,6.93,6.88,6.93,728000.0,4.6847,4.7119,4.6779,4.7119,728000.0
2010-05-12 14:30:00,6.93,6.94,6.92,6.93,735200.0,4.7119,4.7187,4.7051,4.7119,735200.0
2010-05-12 15:00:00,6.93,6.94,6.91,6.91,768800.0,4.7119,4.7187,4.6983,4.6983,768800.0
2010-05-12 15:30:00,6.91,6.93,6.89,6.93,2292800.0,4.6983,4.7119,4.6847,4.7119,2292800.0
2010-05-13 09:30:00,6.87,6.93,6.8,6.93,1106400.0,4.6711,4.7119,4.6235,4.7119,1106400.0
2010-05-13 10:00:00,6.93,6.93,6.87,6.92,530400.0,4.7119,4.7119,4.6711,4.7051,530400.0
2010-05-13 10:30:00,6.91,6.94,6.91,6.93,566400.0,4.6983,4.7187,4.6983,4.7119,566400.0
2010-05-13 11:00:00,6.94,6.94,6.91,6.91,765600.0,4.7187,4.7187,4.6983,4.6983,765600.0
2010-05-13 11:30:00,6.91,6.91,6.89,6.89,599200.0,4.6983,4.6983,4.6847,4.6847,599200.0
2010-05-13 12:00:00,6.89,6.9,6.88,6.88,386400.0,4.6847,4.6915,4.6779,4.6779,386400.0
2010-05-13 12:30:00,6.89,6.9,6.88,6.9,474400.0,4.6847,4.6915,4.6779,4.6915,474400.0
2010-05-13 13:00:00,6.9,6.93,6.89,6.92,680800.0,4.6915,4.7119,4.6847,4.7051,680800.0
2010-05-13 13:30:00,6.92,6.94,6.92,6.93,592800.0,4.7051,4.7187,4.7051,4.7119,592800.0
2010-05-13 14:00:00,6.93,6.96,6.93,6.93,1013600.0,4.7119,4.7323,4.7119,4.7119,1013600.0
2010-05-13 14:30:00,6.93,6.93,6.9,6.9,1036800.0,4.7119,4.7119,4.6915,4.6915,1036800.0
2010-05-13 15:00:00,6.9,6.92,6.86,6.89,1782400.0,4.6915,4.7051,4.6643,4.6847,1782400.0
2010-05-13 15:30:00,6.89,6.92,6.86,6.87,1978400.0,4.6847,4.7051,4.6643,4.6711,1978400.0
2010-05-14 09:30:00,6.83,6.86,6.69,6.69,769600.0,4.6439,4.6643,4.5487,4.5487,769600.0
2010-05-14 10:00:00,6.7,6.75,6.68,6.74,559200.0,4.5555,4.5895,4.5419,4.5827,559200.0
2010-05-14 10:30:00,6.74,6.75,6.71,6.73,549600.0,4.5827,4.5895,4.5623,4.5759,549600.0
2010-05-14 11:00:00,6.73,6.73,6.67,6.67,560000.0,4.5759,4.5759,4.5351,4.5351,560000.0
2010-05-14 11:30:00,6.67,6.7,6.65,6.66,669600.0,4.5351,4.5555,4.5215,4.5283,669600.0
2010-05-14 12:00:00,6.66,6.69,6.63,6.68,344000.0,4.5283,4.5487,4.5079,4.5419,344000.0
2010-05-14 12:30:00,6.68,6.71,6.67,6.71,251200.0,4.5419,4.5623,4.5351,4.5623,251200.0
2010-05-14 13:00:00,6.71,6.71,6.69,6.69,175200.0,4.5623,4.5623,4.5487,4.5487,175200.0
2010-05-14 13:30:00,6.69,6.7,6.66,6.68,328000.0,4.5487,4.5555,4.5283,4.5419,328000.0
2010-05-14 14:00:00,6.68,6.69,6.65,6.67,340000.0,4.5419,4.5487,4.5215,4.5351,340000.0
2010-05-14 14:30:00,6.67,6.69,6.66,6.67,425600.0,4.5351,4.5487,4.5283,4.5351,425600.0
2010-05-14 15:00:00,6.67,6.68,6.64,6.66,449600.0,4.5351,4.5419,4.5147,4.5283,449600.0
2010-05-14 15:30:00,6.66,6.72,6.65,6.71,1166400.0,4.5283,4.5691,4.5215,4.5623,1166400.0
2010-05-17 09:30:00,6.73,6.79,6.7,6.71,377600.0,4.5759,4.6167,4.5555,4.5623,377600.0
2010-05-17 10:00:00,6.71,6.75,6.68,6.72,412000.0,4.5623,4.5895,4.5419,4.5691,412000.0
2010-05-17 10:30:00,6.72,6.76,6.71,6.74,552800.0,4.5691,4.5963,4.5623,4.5827,552800.0
2010-05-17 11:00:00,6.74,6.75,6.65,6.67,324800.0,4.5827,4.5895,4.5215,4.5351,324800.0
2010-05-17 11:30:00,6.67,6.68,6.64,6.64,284000.0,4.5351,4.5419,4.5147,4.5147,284000.0
2010-05-17 12:00:00,6.63,6.63,6.56,6.6,494400.0,4.5079,4.5079,4.4604,4.4875,494400.0
2010-05-17 12:30:00,6.6,6.62,6.59,6.59,244000.0,4.4875,4.5011,4.4808,4.4808,244000.0
2010-05-17 13:00:00,6.6,6.63,6.59,6.61,640000.0,4.4875,4.5079,4.4808,4.4943,640000.0
2010-05-17 13:30:00,6.61,6.62,6.59,6.6,744000.0,4.4943,4.5011,4.4808,4.4875,744000.0
2010-05-17 14:00:00,6.6,6.62,6.6,6.6,639200.0,4.4875,4.5011,4.4875,4.4875,639200.0
2010-05-17 14:30:00,6.6,6.65,6.59,6.65,642400.0,4.4875,4.5215,4.4808,4.5215,642400.0
2010-05-17 15:00:00,6.65,6.69,6.64,6.65,426400.0,4.5215,4.5487,4.5147,4.5215,426400.0
2010-05-17 15:30:00,6.65,6.71,6.64,6.7,1148800.0,4.5215,4.5623,4.5147,4.5555,1148800.0
2010-05-18 09:30:00,6.75,6.81,6.74,6.78,404800.0,4.5895,4.6303,4.5827,4.6099,404800.0
2010-05-18 10:00:00,6.77,6.79,6.74,6.75,660800.0,4.6031,4.6167,4.5827,4.5895,660800.0
2010-05-18 10:30:00,6.75,6.75,6.65,6.69,673600.0,4.5895,4.5895,4.5215,4.5487,673600.0
2010-05-18 11:00:00,6.69,6.74,6.68,6.74,236000.0,4.5487,4.5827,4.5419,4.5827,236000.0
2010-05-18 11:30:00,6.74,6.74,6.67,6.67,184800.0,4.5827,4.5827,4.5351,4.5351,184800.0
2010-05-18 12:00:00,6.67,6.68,6.63,6.68,375200.0,4.5351,4.5419,4.5079,4.5419,375200.0
2010-05-18 12:30:00,6.68,6.71,6.67,6.67,242400.0,4.5419,4.5623,4.5351,4.5351,242400.0
2010-05-18 13:00:00,6.67,6.67,6.61,6.65,578400.0,4.5351,4.5351,4.4943,4.5215,578400.0
2010-05-18 13:30:00,6.65,6.66,6.61,6.61,352000.0,4.5215,4.5283,4.4943,4.4943,352000.0
2010-05-18 14:00:00,6.61,6.63,6.58,6.59,567200.0,4.4943,4.5079,4.474,4.4808,567200.0
2010-05-18 14:30:00,6.59,6.59,6.54,6.57,751200.0,4.4808,4.4808,4.4468,4.4672,751200.0
2010-05-18 15:00:00,6.57,6.62,6.55,6.58,636000.0,4.4672,4.5011,4.4536,4.474,636000.0
2010-05-18 15:30:00,6.58,6.61,6.57,6.57,1212000.0,4.474,4.4943,4.4672,4.4672,1212000.0
2010-05-19 09:30:00,6.54,6.67,6.54,6.63,668800.0,4.4468,4.5351,4.4468,4.5079,668800.0
2010-05-19 10:00:00,6.63,6.63,6.47,6.48,1078400.0,4.5079,4.5079,4.3992,4.406,1078400.0
2010-05-19 10:30:00,6.49,6.51,6.45,6.47,840000.0,4.4128,4.4264,4.3856,4.3992,840000.0
2010-05-19 11:00:00,6.47,6.48,6.43,6.44,728000.0,4.3992,4.406,4.372,4.3788,728000.0
2010-05-19 11:30:00,6.44,6.45,6.41,6.44,310400.0,4.3788,4.3856,4.3584,4.3788,310400.0
2010-05-19 12:00:00,6.44,6.51,6.44,6.51,334400.0,4.3788,4.4264,4.3788,4.4264,334400.0
2010-05-19 12:30:00,6.5,6.53,6.48,6.53,288000.0,4.4196,4.44,4.406,4.44,288000.0
2010-05-19 13:00:00,6.53,6.54,6.5,6.53,302400.0,4.44,4.4468,4.4196,4.44,302400.0
2010-05-19 13:30:00,6.53,6.56,6.52,6.54,383200.0,4.44,4.4604,4.4332,4.4468,383200.0
2010-05-19 14:00:00,6.54,6.56,6.5,6.52,366400.0,4.4468,4.4604,4.4196,4.4332,366400.0
2010-05-19 14:30:00,6.52,6.55,6.5,6.52,323200.0,4.4332,4.4536,4.4196,4.4332,323200.0
2010-05-19 15:00:00,6.53,6.53,6.48,6.53,560000.0,4.44,4.44,4.406,4.44,560000.0
2010-05-19 15:30:00,6.53,6.56,6.52,6.53,1300800.0,4.44,4.4604,4.4332,4.44,1300800.0
2010-05-20 09:30:00,6.48,6.51,6.39,6.4,3389600.0,4.406,4.4264,4.3448,4.3516,3389600.0
2010-05-20 10:00:00,6.4,6.42,6.26,6.3,2059200.0,4.3516,4.3652,4.2564,4.2836,2059200.0
2010-05-20 10:30:00,6.3,6.32,6.26,6.29,1341600.0,4.2836,4.2972,4.2564,4.2768,1341600.0
2010-05-20 11:00:00,6.29,6.32,6.26,6.31,786400.0,4.2768,4.2972,4.2564,4.2904,786400.0
2010-05-20 11:30:00,6.31,6.32,6.25,6.26,1184800.0,4.2904,4.2972,4.2496,4.2564,1184800.0
2010-05-20 12:00:00,6.25,6.26,6.21,6.21,973600.0,4.2496,4.2564,4.2224,4.2224,973600.0
2010-05-20 12:30:00,6.21,6.21,6.14,6.14,1123200.0,4.2224,4.2224,4.1748,4.1748,1123200.0
2010-05-20 13:00:00,6.14,6.24,6.14,6.23,1095200.0,4.1748,4.2428,4.1748,4.236,1095200.0
2010-05-20 13:30:00,6.23,6.26,6.23,6.24,1036000.0,4.236,4.2564,4.236,4.2428,1036000.0
2010-05-20 14:00:00,6.24,6.3,6.2,6.29,1137600.0,4.2428,4.2836,4.2156,4.2768,1137600.0
2010-05-20 14:30:00,6.29,6.33,6.27,6.28,1621600.0,4.2768,4.304,4.2632,4.27,1621600.0
2010-05-20 15:00:00,6.29,6.31,6.28,6.28,2400800.0,4.2768,4.2904,4.27,4.27,2400800.0
2010-05-20 15:30:00,6.28,6.29,6.15,6.15,2935200.0,4.27,4.2768,4.1816,4.1816,2935200.0
2010-05-21 09:30:00,6.17,6.34,6.05,6.25,3590400.0,4.1952,4.3108,4.1136,4.2496,3590400.0
2010-05-21 10:00:00,6.24,6.3,6.2,6.2,884000.0,4.2428,4.2836,4.2156,4.2156,884000.0
2010-05-21 10:30:00,6.2,6.25,6.19,6.22,610400.0,4.2156,4.2496,4.2088,4.2292,610400.0
2010-05-21 11:00:00,6.22,6.3,6.22,6.29,581600.0,4.2292,4.2836,4.2292,4.2768,581600.0
2010-05-21 11:30:00,6.29,6.32,6.27,6.3,868800.0,4.2768,4.2972,4.2632,4.2836,868800.0
2010-05-21 12:00:00,6.3,6.31,6.27,6.3,372000.0,4.2836,4.2904,4.2632,4.2836,372000.0
2010-05-21 12:30:00,6.3,6.3,6.24,6.25,588000.0,4.2836,4.2836,4.2428,4.2496,588000.0
2010-05-21 13:00:00,6.25,6.28,6.24,6.24,335200.0,4.2496,4.27,4.2428,4.2428,335200.0
2010-05-21 13:30:00,6.25,6.28,6.24,6.27,432000.0,4.2496,4.27,4.2428,4.2632,432000.0
2010-05-21 14:00:00,6.27,6.28,6.23,6.26,346400.0,4.2632,4.27,4.236,4.2564,346400.0
2010-05-21 14:30:00,6.26,6.27,6.22,6.24,707200.0,4.2564,4.2632,4.2292,4.2428,707200.0
2010-05-21 15:00:00,6.24,6.26,6.21,6.23,797600.0,4.2428,4.2564,4.2224,4.236,797600.0
2010-05-21 15:30:00,6.23,6.29,6.22,6.29,2715200.0,4.236,4.2768,4.2292,4.2768,2715200.0
2010-05-24 09:30:00,6.21,6.32,6.2,6.23,789600.0,4.2224,4.2972,4.2156,4.236,789600.0
2010-05-24 10:00:00,6.23,6.29,6.22,6.28,426400.0,4.236,4.2768,4.2292,4.27,426400.0
2010-05-24 10:30:00,6.28,6.31,6.28,6.29,688800.0,4.27,4.2904,4.27,4.2768,688800.0
2010-05-24 11:00:00,6.29,6.29,6.24,6.25,343200.0,4.2768,4.2768,4.2428,4.2496,343200.0
2010-05-24 11:30:00,6.25,6.3,6.25,6.29,281600.0,4.2496,4.2836,4.2496,4.2768,281600.0
2010-05-24 12:00:00,6.29,6.31,6.28,6.29,280000.0,4.2768,4.2904,4.27,4.2768,280000.0
2010-05-24 12:30:00,6.29,6.31,6.28,6.29,220800.0,4.2768,4.2904,4.27,4.2768,220800.0
2010-05-24 13:00:00,6.3,6.3,6.26,6.27,220000.0,4.2836,4.2836,4.2564,4.2632,220000.0
2010-05-24 13:30:00,6.27,6.28,6.25,6.26,265600.0,4.2632,4.27,4.2496,4.2564,265600.0
2010-05-24 14:00:00,6.26,6.28,6.25,6.27,288000.0,4.2564,4.27,4.2496,4.2632,288000.0
2010-05-24 14:30:00,6.27,6.28,6.24,6.25,493600.0,4.2632,4.27,4.2428,4.2496,493600.0
2010-05-24 15:00:00,6.25,6.26,6.22,6.24,558400.0,4.2496,4.2564,4.2292,4.2428,558400.0
2010-05-24 15:30:00,6.24,6.26,6.18,6.19,1661600.0,4.2428,4.2564,4.202,4.2088,1661600.0
2010-05-25 09:30:00,6.15,6.15,6.01,6.01,1251200.0,4.1816,4.1816,4.0864,4.0864,1251200.0
2010-05-25 10:00:00,6.01,6.07,6.01,6.05,868800.0,4.0864,4.1272,4.0864,4.1136,868800.0
2010-05-25 10:30:00,6.04,6.06,6.01,6.04,552000.0,4.1068,4.1204,4.0864,4.1068,552000.0
2010-05-25 11:00:00,6.04,6.07,6.03,6.06,444000.0,4.1068,4.1272,4.1,4.1204,444000.0
2010-05-25 11:30:00,6.06,6.09,6.04,6.09,377600.0,4.1204,4.1408,4.1068,4.1408,377600.0
2010-05-25 12:00:00,6.09,6.11,6.08,6.08,355200.0,4.1408,4.1544,4.134,4.134,355200.0
2010-05-25 12:30:00,6.08,6.09,6.06,6.07,381600.0,4.134,4.1408,4.1204,4.1272,381600.0
2010-05-25 13:00:00,6.07,6.08,6.05,6.07,505600.0,4.1272,4.134,4.1136,4.1272,505600.0
2010-05-25 13:30:00,6.07,6.08,6.05,6.07,476000.0,4.1272,4.134,4.1136,4.1272,476000.0
2010-05-25 14:00:00,6.07,6.12,6.06,6.12,507200.0,4.1272,4.1612,4.1204,4.1612,507200.0
2010-05-25 14:30:00,6.12,6.16,6.11,6.13,566400.0,4.1612,4.1884,4.1544,4.168,566400.0
2010-05-25 15:00:00,6.13,6.19,6.13,6.19,651200.0,4.168,4.2088,4.168,4.2088,651200.0
2010-05-25 15:30:00,6.19,6.21,6.17,6.21,1484000.0,4.2088,4.2224,4.1952,4.2224,1484000.0
2010-05-26 09:30:00,6.12,6.31,6.12,6.29,752800.0,4.1612,4.2904,4.1612,4.2768,752800.0
2010-05-26 10:00:00,6.29,6.33,6.29,6.32,469600.0,4.2768,4.304,4.2768,4.2972,469600.0
2010-05-26 10:30:00,6.32,6.35,6.28,6.29,362400.0,4.2972,4.3176,4.27,4.2768,362400.0
2010-05-26 11:00:00,6.29,6.31,6.26,6.26,353600.0,4.2768,4.2904,4.2564,4.2564,353600.0
2010-05-26 11:30:00,6.26,6.28,6.24,6.28,342400.0,4.2564,4.27,4.2428,4.27,342400.0
2010-05-26 12:00:00,6.28,6.31,6.27,6.28,227200.0,4.27,4.2904,4.2632,4.27,227200.0
2010-05-26 12:30:00,6.28,6.3,6.27,6.3,186400.0,4.27,4.2836,4.2632,4.2836,186400.0
2010-05-26 13:00:00,6.3,6.32,6.3,6.31,194400.0,4.2836,4.2972,4.2836,4.2904,194400.0
2010-05-26 13:30:00,6.31,6.32,6.3,6.31,187200.0,4.2904,4.2972,4.2836,4.2904,187200.0
2010-05-26 14:00:00,6.31,6.32,6.28,6.29,311200.0,4.2904,4.2972,4.27,4.2768,311200.0
2010-05-26 14:30:00,6.29,6.3,6.22,6.24,440000.0,4.2768,4.2836,4.2292,4.2428,440000.0
2010-05-26 15:00:00,6.24,6.26,6.15,6.18,540000.0,4.2428,4.2564,4.1816,4.202,540000.0
2010-05-26 15:30:00,6.18,6.21,6.15,6.18,1431200.0,4.202,4.2224,4.1816,4.202,1431200.0
2010-05-27 09:30:00,6.3,6.35,6.28,6.29,298400.0,4.2836,4.3176,4.27,4.2768,298400.0
2010-05-27 10:00:00,6.3,6.36,6.27,6.36,316000.0,4.2836,4.3244,4.2632,4.3244,316000.0
2010-05-27 10:30:00,6.36,6.37,6.34,6.34,300000.0,4.3244,4.3312,4.3108,4.3108,300000.0
2010-05-27 11:00:00,6.34,6.36,6.33,6.35,320000.0,4.3108,4.3244,4.304,4.3176,320000.0
2010-05-27 11:30:00,6.35,6.36,6.32,6.36,203200.0,4.3176,4.3244,4.2972,4.3244,203200.0
2010-05-27 12:00:00,6.36,6.38,6.34,6.35,496000.0,4.3244,4.338,4.3108,4.3176,496000.0
2010-05-27 12:30:00,6.35,6.35,6.33,6.34,288000.0,4.3176,4.3176,4.304,4.3108,288000.0
2010-05-27 13:00:00,6.34,6.37,6.32,6.37,220000.0,4.3108,4.3312,4.2972,4.3312,220000.0
2010-05-27 13:30:00,6.36,6.39,6.36,6.37,272000.0,4.3244,4.3448,4.3244,4.3312,272000.0
2010-05-27 14:00:00,6.37,6.4,6.35,6.39,232800.0,4.3312,4.3516,4.3176,4.3448,232800.0
2010-05-27 14:30:00,6.39,6.4,6.37,6.37,209600.0,4.3448,4.3516,4.3312,4.3312,209600.0
2010-05-27 15:00:00,6.37,6.4,6.36,6.38,301600.0,4.3312,4.3516,4.3244,4.338,301600.0
2010-05-27 15:30:00,6.38,6.43,6.37,6.42,1283200.0,4.338,4.372,4.3312,4.3652,1283200.0
2010-05-28 09:30:00,6.4,6.46,6.34,6.38,464800.0,4.3516,4.3924,4.3108,4.338,464800.0
2010-05-28 10:00:00,6.38,6.41,6.37,6.38,258400.0,4.338,4.3584,4.3312,4.338,258400.0
2010-05-28 10:30:00,6.37,6.39,6.33,6.33,285600.0,4.3312,4.3448,4.304,4.304,285600.0
2010-05-28 11:00:00,6.33,6.34,6.3,6.31,309600.0,4.304,4.3108,4.2836,4.2904,309600.0
2010-05-28 11:30:00,6.3,6.34,6.3,6.33,327200.0,4.2836,4.3108,4.2836,4.304,327200.0
2010-05-28 12:00:00,6.33,6.33,6.31,6.33,443200.0,4.304,4.304,4.2904,4.304,443200.0
2010-05-28 12:30:00,6.33,6.33,6.24,6.26,944000.0,4.304,4.304,4.2428,4.2564,944000.0
2010-05-28 13:00:00,6.26,6.28,6.25,6.26,575200.0,4.2564,4.27,4.2496,4.2564,575200.0
2010-05-28 13:30:00,6.27,6.27,6.24,6.24,294400.0,4.2632,4.2632,4.2428,4.2428,294400.0
2010-05-28 14:00:00,6.24,6.26,6.21,6.26,495200.0,4.2428,4.2564,4.2224,4.2564,495200.0
2010-05-28 14:30:00,6.26,6.32,6.25,6.31,443200.0,4.2564,4.2972,4.2496,4.2904,443200.0
2010-05-28 15:00:00,6.31,6.35,6.3,6.34,416800.0,4.2904,4.3176,4.2836,4.3108,416800.0
2010-05-28 15:30:00,6.34,6.35,6.3,6.3,1683200.0,4.3108,4.3176,4.2836,4.2836,1683200.0
2010-06-01 09:30:00,6.28,6.29,6.22,6.25,586400.0,4.27,4.2768,4.2292,4.2496,586400.0
2010-06-01 10:00:00,6.25,6.39,6.25,6.37,430400.0,4.2496,4.3448,4.2496,4.3312,430400.0
2010-06-01 10:30:00,6.38,6.39,6.35,6.35,355200.0,4.338,4.3448,4.3176,4.3176,355200.0
2010-06-01 11:00:00,6.35,6.35,6.31,6.33,191200.0,4.3176,4.3176,4.2904,4.304,191200.0
2010-06-01 11:30:00,6.33,6.33,6.27,6.27,692800.0,4.304,4.304,4.2632,4.2632,692800.0
2010-06-01 12:00:00,6.27,6.32,6.27,6.32,696000.0,4.2632,4.2972,4.2632,4.2972,696000.0
2010-06-01 12:30:00,6.32,6.33,6.31,6.31,790400.0,4.2972,4.304,4.2904,4.2904,790400.0
2010-06-01 13:00:00,6.31,6.38,6.31,6.38,466400.0,4.2904,4.338,4.2904,4.338,466400.0
2010-06-01 13:30:00,6.38,6.39,6.36,6.36,528800.0,4.338,4.3448,4.3244,4.3244,528800.0
2010-06-01 14:00:00,6.36,6.36,6.31,6.35,535200.0,4.3244,4.3244,4.2904,4.3176,535200.0
2010-06-01 14:30:00,6.35,6.36,6.32,6.34,243200.0,4.3176,4.3244,4.2972,4.3108,243200.0
2010-06-01 15:00:00,6.35,6.35,6.26,6.28,521600.0,4.3176,4.3176,4.2564,4.27,521600.0
2010-06-01 15:30:00,6.28,6.31,6.21,6.21,1311200.0,4.27,4.2904,4.2224,4.2224,1311200.0
2010-06-02 09:30:00,6.17,6.25,6.17,6.2,490400.0,4.1952,4.2496,4.1952,4.2156,490400.0
2010-06-02 10:00:00,6.2,6.25,6.18,6.24,604000.0,4.2156,4.2496,4.202,4.2428,604000.0
2010-06-02 10:30:00,6.24,6.26,6.23,6.25,594400.0,4.2428,4.2564,4.236,4.2496,594400.0
2010-06-02 11:00:00,6.25,6.29,6.25,6.27,931200.0,4.2496,4.2768,4.2496,4.2632,931200.0
2010-06-02 11:30:00,6.27,6.31,6.27,6.31,1706400.0,4.2632,4.2904,4.2632,4.2904,1706400.0
2010-06-02 12:00:00,6.31,6.31,6.29,6.3,639200.0,4.2904,4.2904,4.2768,4.2836,639200.0
2010-06-02 12:30:00,6.29,6.33,6.29,6.33,697600.0,4.2768,4.304,4.2768,4.304,697600.0
2010-06-02 13:00:00,6.33,6.34,6.31,6.32,267200.0,4.304,4.3108,4.2904,4.2972,267200.0
2010-06-02 13:30:00,6.32,6.35,6.32,6.34,716000.0,4.2972,4.3176,4.2972,4.3108,716000.0
2010-06-02 14:00:00,6.34,6.34,6.32,6.33,538400.0,4.3108,4.3108,4.2972,4.304,538400.0
2010-06-02 14:30:00,6.33,6.39,6.33,6.38,584000.0,4.304,4.3448,4.304,4.338,584000.0
2010-06-02 15:00:00,6.38,6.43,6.38,6.43,1232000.0,4.338,4.372,4.338,4.372,1232000.0
2010-06-02 15:30:00,6.43,6.47,6.41,6.47,2408800.0,4.372,4.3992,4.3584,4.3992,2408800.0
2010-06-03 09:30:00,6.52,6.61,6.48,6.55,988000.0,4.4332,4.4943,4.406,4.4536,988000.0
2010-06-03 10:00:00,6.55,6.56,6.48,6.48,1804800.0,4.4536,4.4604,4.406,4.406,1804800.0
2010-06-03 10:30:00,6.48,6.51,6.47,6.49,658400.0,4.406,4.4264,4.3992,4.4128,658400.0
2010-06-03 11:00:00,6.49,6.52,6.47,6.47,1234400.0,4.4128,4.4332,4.3992,4.3992,1234400.0
2010-06-03 11:30:00,6.46,6.48,6.45,6.47,1888800.0,4.3924,4.406,4.3856,4.3992,1888800.0
2010-06-03 12:00:00,6.47,6.47,6.4,6.41,553600.0,4.3992,4.3992,4.3516,4.3584,553600.0
2010-06-03 12:30:00,6.41,6.44,6.4,6.43,484800.0,4.3584,4.3788,4.3516,4.372,484800.0
2010-06-03 13:00:00,6.44,6.46,6.43,6.43,388000.0,4.3788,4.3924,4.372,4.372,388000.0
2010-06-03 13:30:00,6.43,6.46,6.43,6.45,406400.0,4.372,4.3924,4.372,4.3856,406400.0
2010-06-03 14:00:00,6.45,6.49,6.44,6.48,532000.0,4.3856,4.4128,4.3788,4.406,532000.0
2010-06-03 14:30:00,6.47,6.5,6.47,6.48,539200.0,4.3992,4.4196,4.3992,4.406,539200.0
2010-06-03 15:00:00,6.48,6.5,6.46,6.5,509600.0,4.406,4.4196,4.3924,4.4196,509600.0
2010-06-03 15:30:00,6.5,6.5,6.47,6.5,1401600.0,4.4196,4.4196,4.3992,4.4196,1401600.0
2010-06-04 09:30:00,6.32,6.39,6.31,6.38,762400.0,4.2972,4.3448,4.2904,4.338,762400.0
2010-06-04 10:00:00,6.38,6.4,6.35,6.39,945600.0,4.338,4.3516,4.3176,4.3448,945600.0
2010-06-04 10:30:00,6.39,6.41,6.36,6.36,1006400.0,4.3448,4.3584,4.3244,4.3244,1006400.0
2010-06-04 11:00:00,6.36,6.37,6.29,6.29,1088800.0,4.3244,4.3312,4.2768,4.2768,1088800.0
2010-06-04 11:30:00,6.29,6.33,6.28,6.32,1177600.0,4.2768,4.304,4.27,4.2972,1177600.0
2010-06-04 12:00:00,6.32,6.32,6.27,6.28,1125600.0,4.2972,4.2972,4.2632,4.27,1125600.0
2010-06-04 12:30:00,6.29,6.29,6.26,6.28,393600.0,4.2768,4.2768,4.2564,4.27,393600.0
2010-06-04 13:00:00,6.28,6.29,6.25,6.26,282400.0,4.27,4.2768,4.2496,4.2564,282400.0
2010-06-04 13:30:00,6.25,6.26,6.23,6.23,228800.0,4.2496,4.2564,4.236,4.236,228800.0
2010-06-04 14:00:00,6.24,6.25,6.22,6.23,502400.0,4.2428,4.2496,4.2292,4.236,502400.0
2010-06-04 14:30:00,6.23,6.24,6.19,6.2,490400.0,4.236,4.2428,4.2088,4.2156,490400.0
2010-06-04 15:00:00,6.2,6.23,6.19,6.19,514400.0,4.2156,4.236,4.2088,4.2088,514400.0
2010-06-04 15:30:00,6.2,6.21,6.15,6.18,2288000.0,4.2156,4.2224,4.1816,4.202,2288000.0
2010-06-07 09:30:00,6.25,6.25,6.13,6.22,728000.0,4.2496,4.2496,4.168,4.2292,728000.0
2010-06-07 10:00:00,6.21,6.25,6.2,6.22,700800.0,4.2224,4.2496,4.2156,4.2292,700800.0
2010-06-07 10:30:00,6.22,6.22,6.13,6.13,289600.0,4.2292,4.2292,4.168,4.168,289600.0
2010-06-07 11:00:00,6.13,6.15,6.11,6.12,460000.0,4.168,4.1816,4.1544,4.1612,460000.0
2010-06-07 11:30:00,6.12,6.17,6.12,6.17,256800.0,4.1612,4.1952,4.1612,4.1952,256800.0
2010-06-07 12:00:00,6.16,6.18,6.15,6.15,173600.0,4.1884,4.202,4.1816,4.1816,173600.0
2010-06-07 12:30:00,6.15,6.17,6.15,6.17,319200.0,4.1816,4.1952,4.1816,4.1952,319200.0
2010-06-07 13:00:00,6.17,6.18,6.15,6.18,200000.0,4.1952,4.202,4.1816,4.202,200000.0
2010-06-07 13:30:00,6.18,6.19,6.15,6.15,322400.0,4.202,4.2088,4.1816,4.1816,322400.0
2010-06-07 14:00:00,6.15,6.16,6.13,6.14,258400.0,4.1816,4.1884,4.168,4.1748,258400.0
2010-06-07 14:30:00,6.15,6.15,6.1,6.1,437600.0,4.1816,4.1816,4.1476,4.1476,437600.0
2010-06-07 15:00:00,6.1,6.13,6.06,6.06,752000.0,4.1476,4.168,4.1204,4.1204,752000.0
2010-06-07 15:30:00,6.06,6.08,6.04,6.04,1317600.0,4.1204,4.134,4.1068,4.1068,1317600.0
2010-06-08 09:30:00,6.08,6.1,6.01,6.02,380000.0,4.134,4.1476,4.0864,4.0932,380000.0
2010-06-08 10:00:00,6.02,6.05,6.01,6.02,461600.0,4.0932,4.1136,4.0864,4.0932,461600.0
2010-06-08 10:30:00,6.03,6.03,5.97,6.03,566400.0,4.1,4.1,4.0592,4.1,566400.0
2010-06-08 11:00:00,6.02,6.06,5.97,6.04,508000.0,4.0932,4.1204,4.0592,4.1068,508000.0
2010-06-08 11:30:00,6.04,6.12,6.04,6.11,715200.0,4.1068,4.1612,4.1068,4.1544,715200.0
2010-06-08 12:00:00,6.11,6.12,6.07,6.09,307200.0,4.1544,4.1612,4.1272,4.1408,307200.0
2010-06-08 12:30:00,6.09,6.13,6.09,6.13,284800.0,4.1408,4.168,4.1408,4.168,284800.0
2010-06-08 13:00:00,6.13,6.13,6.07,6.07,372800.0,4.168,4.168,4.1272,4.1272,372800.0
2010-06-08 13:30:00,6.07,6.08,6.02,6.05,620000.0,4.1272,4.134,4.0932,4.1136,620000.0
2010-06-08 14:00:00,6.05,6.11,6.04,6.1,488000.0,4.1136,4.1544,4.1068,4.1476,488000.0
2010-06-08 14:30:00,6.1,6.12,6.06,6.07,938400.0,4.1476,4.1612,4.1204,4.1272,938400.0
2010-06-08 15:00:00,6.07,6.09,6.05,6.09,1740000.0,4.1272,4.1408,4.1136,4.1408,1740000.0
2010-06-08 15:30:00,6.09,6.14,6.09,6.13,1305600.0,4.1408,4.1748,4.1408,4.168,1305600.0
2010-06-09 09:30:00,6.15,6.23,6.11,6.19,450400.0,4.1816,4.236,4.1544,4.2088,450400.0
2010-06-09 10:00:00,6.19,6.21,6.16,6.2,340800.0,4.2088,4.2224,4.1884,4.2156,340800.0
2010-06-09 10:30:00,6.2,6.24,6.17,6.23,365600.0,4.2156,4.2428,4.1952,4.236,365600.0
2010-06-09 11:00:00,6.23,6.31,6.23,6.3,368800.0,4.236,4.2904,4.236,4.2836,368800.0
2010-06-09 11:30:00,6.3,6.32,6.29,6.29,338400.0,4.2836,4.2972,4.2768,4.2768,338400.0
2010-06-09 12:00:00,6.29,6.3,6.27,6.29,256000.0,4.2768,4.2836,4.2632,4.2768,256000.0
2010-06-09 12:30:00,6.29,6.29,6.26,6.26,273600.0,4.2768,4.2768,4.2564,4.2564,273600.0
2010-06-09 13:00:00,6.26,6.28,6.26,6.27,241600.0,4.2564,4.27,4.2564,4.2632,241600.0
2010-06-09 13:30:00,6.26,6.27,6.25,6.26,265600.0,4.2564,4.2632,4.2496,4.2564,265600.0
2010-06-09 14:00:00,6.26,6.26,6.22,6.23,849600.0,4.2564,4.2564,4.2292,4.236,849600.0
2010-06-09 14:30:00,6.24,6.25,6.17,6.18,658400.0,4.2428,4.2496,4.1952,4.202,658400.0
2010-06-09 15:00:00,6.18,6.2,6.12,6.16,1489600.0,4.202,4.2156,4.1612,4.1884,1489600.0
2010-06-09 15:30:00,6.16,6.16,6.11,6.14,1444000.0,4.1884,4.1884,4.1544,4.1748,1444000.0
2010-06-10 09:30:00,6.25,6.34,6.2,6.34,584800.0,4.2496,4.3108,4.2156,4.3108,584800.0
2010-06-10 10:00:00,6.34,6.36,6.29,6.31,610400.0,4.3108,4.3244,4.2768,4.2904,610400.0
2010-06-10 10:30:00,6.31,6.33,6.3,6.32,320800.0,4.2904,4.304,4.2836,4.2972,320800.0
2010-06-10 11:00:00,6.32,6.35,6.32,6.32,263200.0,4.2972,4.3176,4.2972,4.2972,263200.0
2010-06-10 11:30:00,6.32,6.33,6.3,6.32,178400.0,4.2972,4.304,4.2836,4.2972,178400.0
2010-06-10 12:00:00,6.32,6.32,6.29,6.31,146400.0,4.2972,4.2972,4.2768,4.2904,146400.0
2010-06-10 12:30:00,6.31,6.32,6.28,6.29,131200.0,4.2904,4.2972,4.27,4.2768,131200.0
2010-06-10 13:00:00,6.3,6.31,6.28,6.3,140000.0,4.2836,4.2904,4.27,4.2836,140000.0
2010-06-10 13:30:00,6.31,6.34,6.31,6.33,341600.0,4.2904,4.3108,4.2904,4.304,341600.0
2010-06-10 14:00:00,6.33,6.34,6.31,6.34,244800.0,4.304,4.3108,4.2904,4.3108,244800.0
2010-06-10 14:30:00,6.34,6.39,6.34,6.37,413600.0,4.3108,4.3448,4.3108,4.3312,413600.0
2010-06-10 15:00:00,6.37,6.41,6.37,6.39,684000.0,4.3312,4.3584,4.3312,4.3448,684000.0
2010-06-10 15:30:00,6.39,6.44,6.39,6.44,2113600.0,4.3448,4.3788,4.3448,4.3788,2113600.0
2010-06-11 09:30:00,6.32,6.41,6.32,6.41,497600.0,4.2972,4.3584,4.2972,4.3584,497600.0
2010-06-11 10:00:00,6.41,6.45,6.38,6.44,533600.0,4.3584,4.3856,4.338,4.3788,533600.0
2010-06-11 10:30:00,6.44,6.45,6.39,6.4,432800.0,4.3788,4.3856,4.3448,4.3516,432800.0
2010-06-11 11:00:00,6.4,6.41,6.37,6.38,505600.0,4.3516,4.3584,4.3312,4.338,505600.0
2010-06-11 11:30:00,6.37,6.41,6.37,6.41,352000.0,4.3312,4.3584,4.3312,4.3584,352000.0
2010-06-11 12:00:00,6.41,6.41,6.38,6.39,263200.0,4.3584,4.3584,4.338,4.3448,263200.0
2010-06-11 12:30:00,6.39,6.41,6.38,6.41,236800.0,4.3448,4.3584,4.338,4.3584,236800.0
2010-06-11 13:00:00,6.41,6.44,6.41,6.42,245600.0,4.3584,4.3788,4.3584,4.3652,245600.0
2010-06-11 13:30:00,6.42,6.43,6.38,6.4,310400.0,4.3652,4.372,4.338,4.3516,310400.0
2010-06-11 14:00:00,6.39,6.41,6.36,6.37,354400.0,4.3448,4.3584,4.3244,4.3312,354400.0
2010-06-11 14:30:00,6.37,6.41,6.37,6.4,286400.0,4.3312,4.3584,4.3312,4.3516,286400.0
2010-06-11 15:00:00,6.4,6.43,6.39,6.41,445600.0,4.3516,4.372,4.3448,4.3584,445600.0
2010-06-11 15:30:00,6.41,6.48,6.41,6.47,944800.0,4.3584,4.406,4.3584,4.3992,944800.0
2010-06-14 09:30:00,6.55,6.59,6.5,6.57,408000.0,4.4536,4.4808,4.4196,4.4672,408000.0
2010-06-14 10:00:00,6.57,6.61,6.56,6.6,340000.0,4.4672,4.4943,4.4604,4.4875,340000.0
2010-06-14 10:30:00,6.6,6.61,6.58,6.6,409600.0,4.4875,4.4943,4.474,4.4875,409600.0
2010-06-14 11:00:00,6.6,6.63,6.58,6.61,657600.0,4.4875,4.5079,4.474,4.4943,657600.0
2010-06-14 11:30:00,6.61,6.61,6.58,6.58,502400.0,4.4943,4.4943,4.474,4.474,502400.0
2010-06-14 12:00:00,6.58,6.59,6.57,6.58,464000.0,4.474,4.4808,4.4672,4.474,464000.0
2010-06-14 12:30:00,6.58,6.58,6.55,6.55,519200.0,4.474,4.474,4.4536,4.4536,519200.0
2010-06-14 13:00:00,6.55,6.57,6.54,6.57,351200.0,4.4536,4.4672,4.4468,4.4672,351200.0
2010-06-14 13:30:00,6.57,6.59,6.53,6.53,340800.0,4.4672,4.4808,4.44,4.44,340800.0
2010-06-14 14:00:00,6.53,6.53,6.5,6.52,360800.0,4.44,4.44,4.4196,4.4332,360800.0
2010-06-14 14:30:00,6.52,6.55,6.51,6.54,328800.0,4.4332,4.4536,4.4264,4.4468,328800.0
2010-06-14 15:00:00,6.54,6.55,6.51,6.53,402400.0,4.4468,4.4536,4.4264,4.44,402400.0
2010-06-14 15:30:00,6.53,6.53,6.48,6.5,1672000.0,4.44,4.44,4.406,4.4196,1672000.0
2010-06-15 09:30:00,6.57,6.61,6.48,6.57,399200.0,4.4672,4.4943,4.406,4.4672,399200.0
2010-06-15 10:00:00,6.57,6.58,6.52,6.55,213600.0,4.4672,4.474,4.4332,4.4536,213600.0
2010-06-15 10:30:00,6.55,6.57,6.54,6.57,375200.0,4.4536,4.4672,4.4468,4.4672,375200.0
2010-06-15 11:00:00,6.57,6.58,6.56,6.58,277600.0,4.4672,4.474,4.4604,4.474,277600.0
2010-06-15 11:30:00,6.57,6.59,6.56,6.58,343200.0,4.4672,4.4808,4.4604,4.474,343200.0
2010-06-15 12:00:00,6.57,6.6,6.57,6.6,204000.0,4.4672,4.4875,4.4672,4.4875,204000.0
2010-06-15 12:30:00,6.6,6.6,6.59,6.59,485600.0,4.4875,4.4875,4.4808,4.4808,485600.0
2010-06-15 13:00:00,6.59,6.61,6.57,6.61,395200.0,4.4808,4.4943,4.4672,4.4943,395200.0
2010-06-15 13:30:00,6.61,6.62,6.6,6.61,390400.0,4.4943,4.5011,4.4875,4.4943,390400.0
2010-06-15 14:00:00,6.61,6.65,6.61,6.64,208800.0,4.4943,4.5215,4.4943,4.5147,208800.0
2010-06-15 14:30:00,6.64,6.64,6.62,6.63,212000.0,4.5147,4.5147,4.5011,4.5079,212000.0
2010-06-15 15:00:00,6.63,6.65,6.62,6.65,396800.0,4.5079,4.5215,4.5011,4.5215,396800.0
2010-06-15 15:30:00,6.65,6.69,6.64,6.68,1778400.0,4.5215,4.5487,4.5147,4.5419,1778400.0
2010-06-16 09:30:00,6.65,6.69,6.64,6.67,343200.0,4.5215,4.5487,4.5147,4.5351,343200.0
2010-06-16 10:00:00,6.67,6.68,6.62,6.64,488000.0,4.5351,4.5419,4.5011,4.5147,488000.0
2010-06-16 10:30:00,6.63,6.66,6.63,6.66,504000.0,4.5079,4.5283,4.5079,4.5283,504000.0
2010-06-16 11:00:00,6.66,6.68,6.65,6.67,188000.0,4.5283,4.5419,4.5215,4.5351,188000.0
2010-06-16 11:30:00,6.67,6.68,6.66,6.66,208000.0,4.5351,4.5419,4.5283,4.5283,208000.0
2010-06-16 12:00:00,6.66,6.69,6.66,6.68,152000.0,4.5283,4.5487,4.5283,4.5419,152000.0
2010-06-16 12:30:00,6.68,6.68,6.64,6.65,216800.0,4.5419,4.5419,4.5147,4.5215,216800.0
2010-06-16 13:00:00,6.65,6.67,6.65,6.67,320000.0,4.5215,4.5351,4.5215,4.5351,320000.0
2010-06-16 13:30:00,6.67,6.68,6.66,6.68,194400.0,4.5351,4.5419,4.5283,4.5419,194400.0
2010-06-16 14:00:00,6.68,6.7,6.68,6.68,280000.0,4.5419,4.5555,4.5419,4.5419,280000.0
2010-06-16 14:30:00,6.69,6.7,6.67,6.7,527200.0,4.5487,4.5555,4.5351,4.5555,527200.0
2010-06-16 15:00:00,6.69,6.7,6.68,6.69,1092800.0,4.5487,4.5555,4.5419,4.5487,1092800.0
2010-06-16 15:30:00,6.69,6.72,6.68,6.71,1579200.0,4.5487,4.5691,4.5419,4.5623,1579200.0
2010-06-17 09:30:00,6.74,6.74,6.68,6.69,549600.0,4.5827,4.5827,4.5419,4.5487,549600.0
2010-06-17 10:00:00,6.69,6.7,6.66,6.67,1196800.0,4.5487,4.5555,4.5283,4.5351,1196800.0
2010-06-17 10:30:00,6.67,6.67,6.65,6.66,900800.0,4.5351,4.5351,4.5215,4.5283,900800.0
2010-06-17 11:00:00,6.66,6.66,6.63,6.65,584800.0,4.5283,4.5283,4.5079,4.5215,584800.0
2010-06-17 11:30:00,6.65,6.69,6.65,6.68,339200.0,4.5215,4.5487,4.5215,4.5419,339200.0
2010-06-17 12:00:00,6.68,6.7,6.68,6.69,450400.0,4.5419,4.5555,4.5419,4.5487,450400.0
2010-06-17 12:30:00,6.69,6.7,6.68,6.69,467200.0,4.5487,4.5555,4.5419,4.5487,467200.0
2010-06-17 13:00:00,6.69,6.7,6.68,6.7,331200.0,4.5487,4.5555,4.5419,4.5555,331200.0
2010-06-17 13:30:00,6.7,6.74,6.69,6.73,391200.0,4.5555,4.5827,4.5487,4.5759,391200.0
2010-06-17 14:00:00,6.73,6.74,6.7,6.7,305600.0,4.5759,4.5827,4.5555,4.5555,305600.0
2010-06-17 14:30:00,6.7,6.71,6.68,6.7,452000.0,4.5555,4.5623,4.5419,4.5555,452000.0
2010-06-17 15:00:00,6.7,6.71,6.67,6.71,1521600.0,4.5555,4.5623,4.5351,4.5623,1521600.0
2010-06-17 15:30:00,6.71,6.78,6.71,6.78,2845600.0,4.5623,4.6099,4.5623,4.6099,2845600.0
2010-06-18 09:30:00,6.79,6.81,6.74,6.77,3099200.0,4.6167,4.6303,4.5827,4.6031,3099200.0
2010-06-18 10:00:00,6.78,6.81,6.77,6.81,390400.0,4.6099,4.6303,4.6031,4.6303,390400.0
2010-06-18 10:30:00,6.81,6.87,6.81,6.86,831200.0,4.6303,4.6711,4.6303,4.6643,831200.0
2010-06-18 11:00:00,6.87,6.87,6.84,6.84,515200.0,4.6711,4.6711,4.6507,4.6507,515200.0
2010-06-18 11:30:00,6.85,6.85,6.83,6.85,733600.0,4.6575,4.6575,4.6439,4.6575,733600.0
2010-06-18 12:00:00,6.85,6.86,6.81,6.81,528800.0,4.6575,4.6643,4.6303,4.6303,528800.0
2010-06-18 12:30:00,6.81,6.84,6.81,6.83,873600.0,4.6303,4.6507,4.6303,4.6439,873600.0
2010-06-18 13:00:00,6.83,6.84,6.82,6.82,355200.0,4.6439,4.6507,4.6371,4.6371,355200.0
2010-06-18 13:30:00,6.83,6.83,6.8,6.81,638400.0,4.6439,4.6439,4.6235,4.6303,638400.0
2010-06-18 14:00:00,6.81,6.83,6.8,6.82,685600.0,4.6303,4.6439,4.6235,4.6371,685600.0
2010-06-18 14:30:00,6.82,6.83,6.8,6.82,400800.0,4.6371,4.6439,4.6235,4.6371,400800.0
2010-06-18 15:00:00,6.82,6.83,6.81,6.83,692000.0,4.6371,4.6439,4.6303,4.6439,692000.0
2010-06-18 15:30:00,6.83,6.84,6.82,6.83,1750400.0,4.6439,4.6507,4.6371,4.6439,1750400.0
2010-06-21 09:30:00,6.89,6.97,6.89,6.96,862400.0,4.6847,4.7391,4.6847,4.7323,862400.0
2010-06-21 10:00:00,6.96,6.98,6.93,6.94,925600.0,4.7323,4.7459,4.7119,4.7187,925600.0
2010-06-21 10:30:00,6.94,6.95,6.93,6.94,789600.0,4.7187,4.7255,4.7119,4.7187,789600.0
2010-06-21 11:00:00,6.94,6.95,6.92,6.93,776000.0,4.7187,4.7255,4.7051,4.7119,776000.0
2010-06-21 11:30:00,6.93,6.94,6.9,6.91,508800.0,4.7119,4.7187,4.6915,4.6983,508800.0
2010-06-21 12:00:00,6.91,6.91,6.89,6.89,373600.0,4.6983,4.6983,4.6847,4.6847,373600.0
2010-06-21 12:30:00,6.89,6.89,6.87,6.89,344800.0,4.6847,4.6847,4.6711,4.6847,344800.0
2010-06-21 13:00:00,6.89,6.9,6.88,6.89,238400.0,4.6847,4.6915,4.6779,4.6847,238400.0
2010-06-21 13:30:00,6.89,6.91,6.88,6.9,523200.0,4.6847,4.6983,4.6779,4.6915,523200.0
2010-06-21 14:00:00,6.9,6.93,6.9,6.91,574400.0,4.6915,4.7119,4.6915,4.6983,574400.0
2010-06-21 14:30:00,6.91,6.93,6.9,6.9,772800.0,4.6983,4.7119,4.6915,4.6915,772800.0
2010-06-21 15:00:00,6.9,6.9,6.83,6.83,1929600.0,4.6915,4.6915,4.6439,4.6439,1929600.0
2010-06-21 15:30:00,6.83,6.85,6.78,6.84,2222400.0,4.6439,4.6575,4.6099,4.6507,2222400.0
2010-06-22 09:30:00,6.92,6.92,6.78,6.83,857600.0,4.7051,4.7051,4.6099,4.6439,857600.0
2010-06-22 10:00:00,6.83,6.84,6.77,6.79,524800.0,4.6439,4.6507,4.6031,4.6167,524800.0
2010-06-22 10:30:00,6.79,6.79,6.75,6.78,488000.0,4.6167,4.6167,4.5895,4.6099,488000.0
2010-06-22 11:00:00,6.77,6.78,6.74,6.77,777600.0,4.6031,4.6099,4.5827,4.6031,777600.0
2010-06-22 11:30:00,6.77,6.8,6.76,6.76,472800.0,4.6031,4.6235,4.5963,4.5963,472800.0
2010-06-22 12:00:00,6.76,6.77,6.75,6.77,509600.0,4.5963,4.6031,4.5895,4.6031,509600.0
2010-06-22 12:30:00,6.77,6.77,6.75,6.76,476000.0,4.6031,4.6031,4.5895,4.5963,476000.0
2010-06-22 13:00:00,6.76,6.77,6.74,6.75,505600.0,4.5963,4.6031,4.5827,4.5895,505600.0
2010-06-22 13:30:00,6.75,6.77,6.74,6.75,973600.0,4.5895,4.6031,4.5827,4.5895,973600.0
2010-06-22 14:00:00,6.75,6.75,6.71,6.72,957600.0,4.5895,4.5895,4.5623,4.5691,957600.0
2010-06-22 14:30:00,6.72,6.73,6.62,6.64,960000.0,4.5691,4.5759,4.5011,4.5147,960000.0
2010-06-22 15:00:00,6.64,6.65,6.62,6.62,766400.0,4.5147,4.5215,4.5011,4.5011,766400.0
2010-06-22 15:30:00,6.62,6.62,6.58,6.6,1692800.0,4.5011,4.5011,4.474,4.4875,1692800.0
2010-06-23 09:30:00,6.6,6.65,6.58,6.62,452000.0,4.4875,4.5215,4.474,4.5011,452000.0
2010-06-23 10:00:00,6.62,6.62,6.54,6.55,355200.0,4.5011,4.5011,4.4468,4.4536,355200.0
2010-06-23 10:30:00,6.56,6.62,6.56,6.61,451200.0,4.4604,4.5011,4.4604,4.4943,451200.0
2010-06-23 11:00:00,6.61,6.62,6.59,6.62,448800.0,4.4943,4.5011,4.4808,4.5011,448800.0
2010-06-23 11:30:00,6.62,6.62,6.6,6.61,206400.0,4.5011,4.5011,4.4875,4.4943,206400.0
2010-06-23 12:00:00,6.61,6.63,6.61,6.62,204000.0,4.4943,4.5079,4.4943,4.5011,204000.0
2010-06-23 12:30:00,6.62,6.63,6.61,6.63,325600.0,4.5011,4.5079,4.4943,4.5079,325600.0
2010-06-23 13:00:00,6.63,6.64,6.62,6.63,304800.0,4.5079,4.5147,4.5011,4.5079,304800.0
2010-06-23 13:30:00,6.63,6.66,6.63,6.66,147200.0,4.5079,4.5283,4.5079,4.5283,147200.0
2010-06-23 14:00:00,6.66,6.67,6.63,6.66,334400.0,4.5283,4.5351,4.5079,4.5283,334400.0
2010-06-23 14:30:00,6.66,6.7,6.64,6.65,455200.0,4.5283,4.5555,4.5147,4.5215,455200.0
2010-06-23 15:00:00,6.65,6.67,6.62,6.66,528800.0,4.5215,4.5351,4.5011,4.5283,528800.0
2010-06-23 15:30:00,6.66,6.69,6.64,6.67,1867200.0,4.5283,4.5487,4.5147,4.5351,1867200.0
2010-06-24 09:30:00,6.63,6.67,6.55,6.55,431200.0,4.5079,4.5351,4.4536,4.4536,431200.0
2010-06-24 10:00:00,6.56,6.62,6.56,6.61,541600.0,4.4604,4.5011,4.4604,4.4943,541600.0
2010-06-24 10:30:00,6.61,6.61,6.55,6.56,393600.0,4.4943,4.4943,4.4536,4.4604,393600.0
2010-06-24 11:00:00,6.56,6.56,6.52,6.55,440000.0,4.4604,4.4604,4.4332,4.4536,440000.0
2010-06-24 11:30:00,6.54,6.57,6.54,6.56,232000.0,4.4468,4.4672,4.4468,4.4604,232000.0
2010-06-24 12:00:00,6.56,6.58,6.56,6.57,273600.0,4.4604,4.474,4.4604,4.4672,273600.0
2010-06-24 12:30:00,6.57,6.57,6.54,6.57,166400.0,4.4672,4.4672,4.4468,4.4672,166400.0
2010-06-24 13:00:00,6.57,6.61,6.56,6.59,214400.0,4.4672,4.4943,4.4604,4.4808,214400.0
2010-06-24 13:30:00,6.59,6.63,6.59,6.63,319200.0,4.4808,4.5079,4.4808,4.5079,319200.0
2010-06-24 14:00:00,6.63,6.63,6.59,6.59,288000.0,4.5079,4.5079,4.4808,4.4808,288000.0
2010-06-24 14:30:00,6.59,6.59,6.52,6.53,599200.0,4.4808,4.4808,4.4332,4.44,599200.0
2010-06-24 15:00:00,6.53,6.55,6.48,6.52,931200.0,4.44,4.4536,4.406,4.4332,931200.0
2010-06-24 15:30:00,6.51,6.53,6.49,6.51,1082400.0,4.4264,4.44,4.4128,4.4264,1082400.0
2010-06-25 09:30:00,6.52,6.55,6.48,6.5,455200.0,4.4332,4.4536,4.406,4.4196,455200.0
2010-06-25 10:00:00,6.5,6.51,6.44,6.48,934400.0,4.4196,4.4264,4.3788,4.406,934400.0
2010-06-25 10:30:00,6.48,6.49,6.43,6.45,508800.0,4.406,4.4128,4.372,4.3856,508800.0
2010-06-25 11:00:00,6.45,6.48,6.44,6.45,959200.0,4.3856,4.406,4.3788,4.3856,959200.0
2010-06-25 11:30:00,6.45,6.47,6.44,6.45,1256800.0,4.3856,4.3992,4.3788,4.3856,1256800.0
2010-06-25 12:00:00,6.45,6.47,6.45,6.46,604800.0,4.3856,4.3992,4.3856,4.3924,604800.0
2010-06-25 12:30:00,6.46,6.47,6.44,6.46,528000.0,4.3924,4.3992,4.3788,4.3924,528000.0
2010-06-25 13:00:00,6.46,6.5,6.46,6.5,744800.0,4.3924,4.4196,4.3924,4.4196,744800.0
2010-06-25 13:30:00,6.5,6.54,6.5,6.54,280800.0,4.4196,4.4468,4.4196,4.4468,280800.0
2010-06-25 14:00:00,6.54,6.55,6.51,6.54,246400.0,4.4468,4.4536,4.4264,4.4468,246400.0
2010-06-25 14:30:00,6.54,6.56,6.53,6.55,378400.0,4.4468,4.4604,4.44,4.4536,378400.0
2010-06-25 15:00:00,6.55,6.55,6.51,6.53,440000.0,4.4536,4.4536,4.4264,4.44,440000.0
2010-06-25 15:30:00,6.53,6.56,6.51,6.54,1322400.0,4.44,4.4604,4.4264,4.4468,1322400.0
2010-06-28 09:30:00,6.54,6.56,6.47,6.5,254400.0,4.4468,4.4604,4.3992,4.4196,254400.0
2010-06-28 10:00:00,6.5,6.51,6.46,6.51,331200.0,4.4196,4.4264,4.3924,4.4264,331200.0
2010-06-28 10:30:00,6.51,6.56,6.5,6.56,383200.0,4.4264,4.4604,4.4196,4.4604,383200.0
2010-06-28 11:00:00,6.57,6.6,6.56,6.59,322400.0,4.4672,4.4875,4.4604,4.4808,322400.0
2010-06-28 11:30:00,6.6,6.61,6.57,6.57,216800.0,4.4875,4.4943,4.4672,4.4672,216800.0
2010-06-28 12:00:00,6.57,6.58,6.54,6.57,218400.0,4.4672,4.474,4.4468,4.4672,218400.0
2010-06-28 12:30:00,6.57,6.57,6.54,6.56,184000.0,4.4672,4.4672,4.4468,4.4604,184000.0
2010-06-28 13:00:00,6.56,6.56,6.52,6.54,164000.0,4.4604,4.4604,4.4332,4.4468,164000.0
2010-06-28 13:30:00,6.54,6.56,6.53,6.56,239200.0,4.4468,4.4604,4.44,4.4604,239200.0
2010-06-28 14:00:00,6.56,6.57,6.54,6.55,228000.0,4.4604,4.4672,4.4468,4.4536,228000.0
2010-06-28 14:30:00,6.55,6.57,6.54,6.56,372800.0,4.4536,4.4672,4.4468,4.4604,372800.0
2010-06-28 15:00:00,6.57,6.57,6.54,6.54,272000.0,4.4672,4.4672,4.4468,4.4468,272000.0
2010-06-28 15:30:00,6.54,6.56,6.52,6.52,1011200.0,4.4468,4.4604,4.4332,4.4332,1011200.0
2010-06-29 09:30:00,6.38,6.43,6.33,6.35,692000.0,4.338,4.372,4.304,4.3176,692000.0
2010-06-29 10:00:00,6.35,6.35,6.28,6.28,1005600.0,4.3176,4.3176,4.27,4.27,1005600.0
2010-06-29 10:30:00,6.28,6.34,6.28,6.34,439200.0,4.27,4.3108,4.27,4.3108,439200.0
2010-06-29 11:00:00,6.34,6.35,6.31,6.32,269600.0,4.3108,4.3176,4.2904,4.2972,269600.0
2010-06-29 11:30:00,6.32,6.34,6.3,6.32,431200.0,4.2972,4.3108,4.2836,4.2972,431200.0
2010-06-29 12:00:00,6.32,6.35,6.31,6.33,565600.0,4.2972,4.3176,4.2904,4.304,565600.0
2010-06-29 12:30:00,6.33,6.35,6.32,6.34,316000.0,4.304,4.3176,4.2972,4.3108,316000.0
2010-06-29 13:00:00,6.34,6.35,6.32,6.33,350400.0,4.3108,4.3176,4.2972,4.304,350400.0
2010-06-29 13:30:00,6.33,6.34,6.3,6.33,286400.0,4.304,4.3108,4.2836,4.304,286400.0
2010-06-29 14:00:00,6.34,6.37,6.33,6.37,472000.0,4.3108,4.3312,4.304,4.3312,472000.0
2010-06-29 14:30:00,6.37,6.37,6.33,6.34,637600.0,4.3312,4.3312,4.304,4.3108,637600.0
2010-06-29 15:00:00,6.33,6.36,6.28,6.29,927200.0,4.304,4.3244,4.27,4.2768,927200.0
2010-06-29 15:30:00,6.29,6.34,6.26,6.31,2126400.0,4.2768,4.3108,4.2564,4.2904,2126400.0
2010-06-30 09:30:00,6.27,6.39,6.26,6.35,888800.0,4.2632,4.3448,4.2564,4.3176,888800.0
2010-06-30 10:00:00,6.35,6.39,6.34,6.37,565600.0,4.3176,4.3448,4.3108,4.3312,565600.0
2010-06-30 10:30:00,6.37,6.42,6.37,6.38,901600.0,4.3312,4.3652,4.3312,4.338,901600.0
2010-06-30 11:00:00,6.38,6.41,6.38,6.4,835200.0,4.338,4.3584,4.338,4.3516,835200.0
2010-06-30 11:30:00,6.4,6.43,6.4,6.4,468800.0,4.3516,4.372,4.3516,4.3516,468800.0
2010-06-30 12:00:00,6.41,6.44,6.4,6.43,530400.0,4.3584,4.3788,4.3516,4.372,530400.0
2010-06-30 12:30:00,6.42,6.43,6.4,6.41,394400.0,4.3652,4.372,4.3516,4.3584,394400.0
2010-06-30 13:00:00,6.41,6.42,6.39,6.41,351200.0,4.3584,4.3652,4.3448,4.3584,351200.0
2010-06-30 13:30:00,6.41,6.41,6.38,6.4,430400.0,4.3584,4.3584,4.338,4.3516,430400.0
2010-06-30 14:00:00,6.4,6.41,6.35,6.36,702400.0,4.3516,4.3584,4.3176,4.3244,702400.0
2010-06-30 14:30:00,6.36,6.39,6.35,6.37,684000.0,4.3244,4.3448,4.3176,4.3312,684000.0
2010-06-30 15:00:00,6.37,6.38,6.34,6.35,906400.0,4.3312,4.338,4.3108,4.3176,906400.0
2010-06-30 15:30:00,6.35,6.35,6.26,6.28,2568000.0,4.3176,4.3176,4.2564,4.27,2568000.0
2010-07-01 09:30:00,6.29,6.36,6.22,6.23,892800.0,4.2768,4.3244,4.2292,4.236,892800.0
2010-07-01 10:00:00,6.22,6.22,6.13,6.13,1211200.0,4.2292,4.2292,4.168,4.168,1211200.0
2010-07-01 10:30:00,6.13,6.13,6.06,6.07,1061600.0,4.168,4.168,4.1204,4.1272,1061600.0
2010-07-01 11:00:00,6.07,6.15,6.05,6.15,679200.0,4.1272,4.1816,4.1136,4.1816,679200.0
2010-07-01 11:30:00,6.14,6.16,6.13,6.15,442400.0,4.1748,4.1884,4.168,4.1816,442400.0
2010-07-01 12:00:00,6.15,6.15,6.13,6.15,517600.0,4.1816,4.1816,4.168,4.1816,517600.0
2010-07-01 12:30:00,6.14,6.23,6.14,6.17,573600.0,4.1748,4.236,4.1748,4.1952,573600.0
2010-07-01 13:00:00,6.17,6.21,6.16,6.19,369600.0,4.1952,4.2224,4.1884,4.2088,369600.0
2010-07-01 13:30:00,6.19,6.23,6.19,6.22,438400.0,4.2088,4.236,4.2088,4.2292,438400.0
2010-07-01 14:00:00,6.21,6.24,6.21,6.21,464800.0,4.2224,4.2428,4.2224,4.2224,464800.0
2010-07-01 14:30:00,6.21,6.22,6.16,6.19,503200.0,4.2224,4.2292,4.1884,4.2088,503200.0
2010-07-01 15:00:00,6.19,6.22,6.19,6.22,549600.0,4.2088,4.2292,4.2088,4.2292,549600.0
2010-07-01 15:30:00,6.22,6.24,6.19,6.23,1680000.0,4.2292,4.2428,4.2088,4.236,1680000.0
2010-07-02 09:30:00,6.25,6.25,6.19,6.21,491200.0,4.2496,4.2496,4.2088,4.2224,491200.0
2010-07-02 10:00:00,6.21,6.22,6.18,6.2,502400.0,4.2224,4.2292,4.202,4.2156,502400.0
2010-07-02 10:30:00,6.19,6.21,6.16,6.17,273600.0,4.2088,4.2224,4.1884,4.1952,273600.0
2010-07-02 11:00:00,6.17,6.18,6.15,6.17,372000.0,4.1952,4.202,4.1816,4.1952,372000.0
2010-07-02 11:30:00,6.17,6.18,6.12,6.13,668800.0,4.1952,4.202,4.1612,4.168,668800.0
2010-07-02 12:00:00,6.13,6.16,6.12,6.14,540800.0,4.168,4.1884,4.1612,4.1748,540800.0
2010-07-02 12:30:00,6.14,6.15,6.13,6.13,248800.0,4.1748,4.1816,4.168,4.168,248800.0
2010-07-02 13:00:00,6.13,6.14,6.1,6.12,306400.0,4.168,4.1748,4.1476,4.1612,306400.0
2010-07-02 13:30:00,6.13,6.16,6.12,6.16,322400.0,4.168,4.1884,4.1612,4.1884,322400.0
2010-07-02 14:00:00,6.16,6.16,6.14,6.14,350400.0,4.1884,4.1884,4.1748,4.1748,350400.0
2010-07-02 14:30:00,6.14,6.15,6.13,6.15,319200.0,4.1748,4.1816,4.168,4.1816,319200.0
2010-07-02 15:00:00,6.15,6.18,6.14,6.18,533600.0,4.1816,4.202,4.1748,4.202,533600.0
2010-07-02 15:30:00,6.18,6.21,6.15,6.15,1408000.0,4.202,4.2224,4.1816,4.1816,1408000.0
2010-07-06 09:30:00,6.26,6.27,6.2,6.26,740800.0,4.2564,4.2632,4.2156,4.2564,740800.0
2010-07-06 10:00:00,6.26,6.3,6.24,6.28,420000.0,4.2564,4.2836,4.2428,4.27,420000.0
2010-07-06 10:30:00,6.28,6.29,6.25,6.25,216000.0,4.27,4.2768,4.2496,4.2496,216000.0
2010-07-06 11:00:00,6.24,6.25,6.2,6.2,339200.0,4.2428,4.2496,4.2156,4.2156,339200.0
2010-07-06 11:30:00,6.2,6.23,6.2,6.21,347200.0,4.2156,4.236,4.2156,4.2224,347200.0
2010-07-06 12:00:00,6.22,6.22,6.16,6.16,446400.0,4.2292,4.2292,4.1884,4.1884,446400.0
2010-07-06 12:30:00,6.16,6.18,6.12,6.12,496800.0,4.1884,4.202,4.1612,4.1612,496800.0
2010-07-06 13:00:00,6.12,6.13,6.1,6.13,541600.0,4.1612,4.168,4.1476,4.168,541600.0
2010-07-06 13:30:00,6.13,6.14,6.08,6.09,372000.0,4.168,4.1748,4.134,4.1408,372000.0
2010-07-06 14:00:00,6.08,6.12,6.06,6.11,597600.0,4.134,4.1612,4.1204,4.1544,597600.0
2010-07-06 14:30:00,6.11,6.13,6.08,6.08,657600.0,4.1544,4.168,4.134,4.134,657600.0
2010-07-06 15:00:00,6.08,6.1,6.04,6.06,1093600.0,4.134,4.1476,4.1068,4.1204,1093600.0
2010-07-06 15:30:00,6.06,6.11,6.05,6.1,1892800.0,4.1204,4.1544,4.1136,4.1476,1892800.0
2010-07-07 09:30:00,6.09,6.16,6.07,6.16,563200.0,4.1408,4.1884,4.1272,4.1884,563200.0
2010-07-07 10:00:00,6.16,6.19,6.14,6.14,920000.0,4.1884,4.2088,4.1748,4.1748,920000.0
2010-07-07 10:30:00,6.14,6.18,6.14,6.17,1440000.0,4.1748,4.202,4.1748,4.1952,1440000.0
2010-07-07 11:00:00,6.17,6.21,6.16,6.18,627200.0,4.1952,4.2224,4.1884,4.202,627200.0
2010-07-07 11:30:00,6.18,6.2,6.16,6.17,520800.0,4.202,4.2156,4.1884,4.1952,520800.0
2010-07-07 12:00:00,6.17,6.2,6.16,6.19,620000.0,4.1952,4.2156,4.1884,4.2088,620000.0
2010-07-07 12:30:00,6.19,6.2,6.18,6.2,462400.0,4.2088,4.2156,4.202,4.2156,462400.0
2010-07-07 13:00:00,6.19,6.24,6.19,6.24,496800.0,4.2088,4.2428,4.2088,4.2428,496800.0
2010-07-07 13:30:00,6.24,6.24,6.22,6.23,624800.0,4.2428,4.2428,4.2292,4.236,624800.0
2010-07-07 14:00:00,6.23,6.24,6.23,6.23,678400.0,4.236,4.2428,4.236,4.236,678400.0
2010-07-07 14:30:00,6.23,6.23,6.21,6.23,808800.0,4.236,4.236,4.2224,4.236,808800.0
2010-07-07 15:00:00,6.23,6.26,6.22,6.25,970400.0,4.236,4.2564,4.2292,4.2496,970400.0
2010-07-07 15:30:00,6.25,6.3,6.24,6.28,2875200.0,4.2496,4.2836,4.2428,4.27,2875200.0
2010-07-08 09:30:00,6.3,6.39,6.29,6.35,1600800.0,4.2836,4.3448,4.2768,4.3176,1600800.0
2010-07-08 10:00:00,6.35,6.4,6.35,6.39,1310400.0,4.3176,4.3516,4.3176,4.3448,1310400.0
2010-07-08 10:30:00,6.39,6.4,6.34,6.35,539200.0,4.3448,4.3516,4.3108,4.3176,539200.0
2010-07-08 11:00:00,6.35,6.37,6.32,6.35,544800.0,4.3176,4.3312,4.2972,4.3176,544800.0
2010-07-08 11:30:00,6.35,6.37,6.34,6.36,706400.0,4.3176,4.3312,4.3108,4.3244,706400.0
2010-07-08 12:00:00,6.36,6.38,6.35,6.36,728800.0,4.3244,4.338,4.3176,4.3244,728800.0
2010-07-08 12:30:00,6.36,6.36,6.32,6.33,493600.0,4.3244,4.3244,4.2972,4.304,493600.0
2010-07-08 13:00:00,6.33,6.37,6.33,6.36,512000.0,4.304,4.3312,4.304,4.3244,512000.0
2010-07-08 13:30:00,6.36,6.37,6.32,6.33,596800.0,4.3244,4.3312,4.2972,4.304,596800.0
2010-07-08 14:00:00,6.33,6.35,6.3,6.32,960800.0,4.304,4.3176,4.2836,4.2972,960800.0
2010-07-08 14:30:00,6.32,6.35,6.31,6.35,632800.0,4.2972,4.3176,4.2904,4.3176,632800.0
2010-07-08 15:00:00,6.35,6.37,6.31,6.37,1040000.0,4.3176,4.3312,4.2904,4.3312,1040000.0
2010-07-08 15:30:00,6.37,6.42,6.37,6.4,2034400.0,4.3312,4.3652,4.3312,4.3516,2034400.0
2010-07-09 09:30:00,6.42,6.44,6.37,6.44,705600.0,4.3652,4.3788,4.3312,4.3788,705600.0
2010-07-09 10:00:00,6.44,6.48,6.44,6.47,681600.0,4.3788,4.406,4.3788,4.3992,681600.0
2010-07-09 10:30:00,6.47,6.5,6.46,6.5,754400.0,4.3992,4.4196,4.3924,4.4196,754400.0
2010-07-09 11:00:00,6.49,6.5,6.43,6.45,1100800.0,4.4128,4.4196,4.372,4.3856,1100800.0
2010-07-09 11:30:00,6.45,6.46,6.44,6.45,379200.0,4.3856,4.3924,4.3788,4.3856,379200.0
2010-07-09 12:00:00,6.45,6.47,6.44,6.44,290400.0,4.3856,4.3992,4.3788,4.3788,290400.0
2010-07-09 12:30:00,6.44,6.46,6.44,6.46,342400.0,4.3788,4.3924,4.3788,4.3924,342400.0
2010-07-09 13:00:00,6.45,6.47,6.45,6.46,276800.0,4.3856,4.3992,4.3856,4.3924,276800.0
2010-07-09 13:30:00,6.46,6.48,6.46,6.48,251200.0,4.3924,4.406,4.3924,4.406,251200.0
2010-07-09 14:00:00,6.48,6.49,6.47,6.47,492000.0,4.406,4.4128,4.3992,4.3992,492000.0
2010-07-09 14:30:00,6.48,6.5,6.47,6.5,394400.0,4.406,4.4196,4.3992,4.4196,394400.0
2010-07-09 15:00:00,6.5,6.52,6.49,6.51,1300800.0,4.4196,4.4332,4.4128,4.4264,1300800.0
2010-07-09 15:30:00,6.51,6.52,6.5,6.51,2902400.0,4.4264,4.4332,4.4196,4.4264,2902400.0
2010-07-12 09:30:00,6.52,6.59,6.48,6.57,1180800.0,4.4332,4.4808,4.406,4.4672,1180800.0
2010-07-12 10:00:00,6.57,6.58,6.53,6.54,805600.0,4.4672,4.474,4.44,4.4468,805600.0
2010-07-12 10:30:00,6.54,6.54,6.51,6.52,736800.0,4.4468,4.4468,4.4264,4.4332,736800.0
2010-07-12 11:00:00,6.52,6.52,6.5,6.52,764000.0,4.4332,4.4332,4.4196,4.4332,764000.0
2010-07-12 11:30:00,6.52,6.52,6.5,6.5,542400.0,4.4332,4.4332,4.4196,4.4196,542400.0
2010-07-12 12:00:00,6.5,6.52,6.5,6.51,354400.0,4.4196,4.4332,4.4196,4.4264,354400.0
2010-07-12 12:30:00,6.51,6.55,6.51,6.52,460000.0,4.4264,4.4536,4.4264,4.4332,460000.0
2010-07-12 13:00:00,6.51,6.55,6.51,6.54,540800.0,4.4264,4.4536,4.4264,4.4468,540800.0
2010-07-12 13:30:00,6.54,6.56,6.53,6.56,537600.0,4.4468,4.4604,4.44,4.4604,537600.0
2010-07-12 14:00:00,6.56,6.57,6.53,6.53,552000.0,4.4604,4.4672,4.44,4.44,552000.0
2010-07-12 14:30:00,6.53,6.57,6.52,6.55,688000.0,4.44,4.4672,4.4332,4.4536,688000.0
2010-07-12 15:00:00,6.55,6.57,6.54,6.57,996000.0,4.4536,4.4672,4.4468,4.4672,996000.0
2010-07-12 15:30:00,6.57,6.59,6.54,6.58,2930400.0,4.4672,4.4808,4.4468,4.474,2930400.0
2010-07-13 09:30:00,6.44,6.61,6.39,6.56,4259200.0,4.3788,4.4943,4.3448,4.4604,4259200.0
2010-07-13 10:00:00,6.56,6.57,6.51,6.53,2359200.0,4.4604,4.4672,4.4264,4.44,2359200.0
2010-07-13 10:30:00,6.53,6.53,6.37,6.38,3644000.0,4.44,4.44,4.3312,4.338,3644000.0
2010-07-13 11:00:00,6.38,6.44,6.37,6.38,1722400.0,4.338,4.3788,4.3312,4.338,1722400.0
2010-07-13 11:30:00,6.38,6.43,6.38,6.39,1564000.0,4.338,4.372,4.338,4.3448,1564000.0
2010-07-13 12:00:00,6.39,6.4,6.35,6.38,1674400.0,4.3448,4.3516,4.3176,4.338,1674400.0
2010-07-13 12:30:00,6.38,6.43,6.37,6.37,958400.0,4.338,4.372,4.3312,4.3312,958400.0
2010-07-13 13:00:00,6.37,6.38,6.3,6.3,1628000.0,4.3312,4.338,4.2836,4.2836,1628000.0
2010-07-13 13:30:00,6.3,6.33,6.29,6.31,1342400.0,4.2836,4.304,4.2768,4.2904,1342400.0
2010-07-13 14:00:00,6.31,6.36,6.31,6.34,1505600.0,4.2904,4.3244,4.2904,4.3108,1505600.0
2010-07-13 14:30:00,6.34,6.36,6.33,6.33,1310400.0,4.3108,4.3244,4.304,4.304,1310400.0
2010-07-13 15:00:00,6.34,6.34,6.3,6.31,3879200.0,4.3108,4.3108,4.2836,4.2904,3879200.0
2010-07-13 15:30:00,6.31,6.33,6.28,6.3,4188800.0,4.2904,4.304,4.27,4.2836,4188800.0
2010-07-14 09:30:00,6.33,6.33,6.23,6.23,1464800.0,4.304,4.304,4.236,4.236,1464800.0
2010-07-14 10:00:00,6.23,6.29,6.2,6.27,1307200.0,4.236,4.2768,4.2156,4.2632,1307200.0
2010-07-14 10:30:00,6.27,6.3,6.27,6.29,739200.0,4.2632,4.2836,4.2632,4.2768,739200.0
2010-07-14 11:00:00,6.3,6.32,6.29,6.32,636800.0,4.2836,4.2972,4.2768,4.2972,636800.0
2010-07-14 11:30:00,6.32,6.37,6.31,6.36,964800.0,4.2972,4.3312,4.2904,4.3244,964800.0
2010-07-14 12:00:00,6.36,6.36,6.35,6.36,508800.0,4.3244,4.3244,4.3176,4.3244,508800.0
2010-07-14 12:30:00,6.36,6.38,6.35,6.36,575200.0,4.3244,4.338,4.3176,4.3244,575200.0
2010-07-14 13:00:00,6.35,6.38,6.35,6.36,542400.0,4.3176,4.338,4.3176,4.3244,542400.0
2010-07-14 13:30:00,6.36,6.36,6.33,6.34,584800.0,4.3244,4.3244,4.304,4.3108,584800.0
2010-07-14 14:00:00,6.34,6.34,6.31,6.33,1248800.0,4.3108,4.3108,4.2904,4.304,1248800.0
2010-07-14 14:30:00,6.33,6.36,6.32,6.34,1204000.0,4.304,4.3244,4.2972,4.3108,1204000.0
2010-07-14 15:00:00,6.34,6.35,6.32,6.34,1655200.0,4.3108,4.3176,4.2972,4.3108,1655200.0
2010-07-14 15:30:00,6.34,6.36,6.33,6.35,2085600.0,4.3108,4.3244,4.304,4.3176,2085600.0
2010-07-15 09:30:00,6.36,6.37,6.28,6.28,1549600.0,4.3244,4.3312,4.27,4.27,1549600.0
2010-07-15 10:00:00,6.28,6.28,6.21,6.24,1108800.0,4.27,4.27,4.2224,4.2428,1108800.0
2010-07-15 10:30:00,6.24,6.24,6.22,6.23,1036800.0,4.2428,4.2428,4.2292,4.236,1036800.0
2010-07-15 11:00:00,6.23,6.25,6.19,6.25,1440000.0,4.236,4.2496,4.2088,4.2496,1440000.0
2010-07-15 11:30:00,6.25,6.25,6.21,6.21,510400.0,4.2496,4.2496,4.2224,4.2224,510400.0
2010-07-15 12:00:00,6.21,6.21,6.18,6.19,630400.0,4.2224,4.2224,4.202,4.2088,630400.0
2010-07-15 12:30:00,6.19,6.19,6.17,6.18,537600.0,4.2088,4.2088,4.1952,4.202,537600.0
2010-07-15 13:00:00,6.18,6.2,6.18,6.19,853600.0,4.202,4.2156,4.202,4.2088,853600.0
2010-07-15 13:30:00,6.19,6.2,6.17,6.18,588000.0,4.2088,4.2156,4.1952,4.202,588000.0
2010-07-15 14:00:00,6.18,6.19,6.17,6.18,1043200.0,4.202,4.2088,4.1952,4.202,1043200.0
2010-07-15 14:30:00,6.18,6.21,6.18,6.19,1359200.0,4.202,4.2224,4.202,4.2088,1359200.0
2010-07-15 15:00:00,6.19,6.2,6.17,6.18,1958400.0,4.2088,4.2156,4.1952,4.202,1958400.0
2010-07-15 15:30:00,6.18,6.23,6.18,6.22,2772800.0,4.202,4.236,4.202,4.2292,2772800.0
2010-07-16 09:30:00,6.22,6.23,6.06,6.07,2198400.0,4.2292,4.236,4.1204,4.1272,2198400.0
2010-07-16 10:00:00,6.07,6.13,6.01,6.12,2732000.0,4.1272,4.168,4.0864,4.1612,2732000.0
2010-07-16 10:30:00,6.12,6.13,6.1,6.12,1127200.0,4.1612,4.168,4.1476,4.1612,1127200.0
2010-07-16 11:00:00,6.12,6.12,6.07,6.1,680800.0,4.1612,4.1612,4.1272,4.1476,680800.0
2010-07-16 11:30:00,6.1,6.1,6.06,6.06,557600.0,4.1476,4.1476,4.1204,4.1204,557600.0
2010-07-16 12:00:00,6.05,6.08,6.05,6.06,660800.0,4.1136,4.134,4.1136,4.1204,660800.0
2010-07-16 12:30:00,6.06,6.06,6.02,6.03,783200.0,4.1204,4.1204,4.0932,4.1,783200.0
2010-07-16 13:00:00,6.03,6.04,6.01,6.02,845600.0,4.1,4.1068,4.0864,4.0932,845600.0
2010-07-16 13:30:00,6.02,6.03,6.0,6.01,630400.0,4.0932,4.1,4.0796,4.0864,630400.0
2010-07-16 14:00:00,6.01,6.03,6.0,6.02,826400.0,4.0864,4.1,4.0796,4.0932,826400.0
2010-07-16 14:30:00,6.02,6.02,5.99,6.0,1147200.0,4.0932,4.0932,4.0728,4.0796,1147200.0
2010-07-16 15:00:00,6.0,6.0,5.94,5.95,2160000.0,4.0796,4.0796,4.0388,4.0456,2160000.0
2010-07-16 15:30:00,5.95,5.98,5.95,5.95,2996000.0,4.0456,4.066,4.0456,4.0456,2996000.0
2010-07-19 09:30:00,5.98,6.04,5.95,6.02,612800.0,4.066,4.1068,4.0456,4.0932,612800.0
2010-07-19 10:00:00,6.02,6.04,5.95,5.95,1766400.0,4.0932,4.1068,4.0456,4.0456,1766400.0
2010-07-19 10:30:00,5.94,5.97,5.93,5.97,1683200.0,4.0388,4.0592,4.032,4.0592,1683200.0
2010-07-19 11:00:00,5.97,5.99,5.96,5.98,552800.0,4.0592,4.0728,4.0524,4.066,552800.0
2010-07-19 11:30:00,5.98,5.99,5.95,5.97,503200.0,4.066,4.0728,4.0456,4.0592,503200.0
2010-07-19 12:00:00,5.97,5.97,5.94,5.97,426400.0,4.0592,4.0592,4.0388,4.0592,426400.0
2010-07-19 12:30:00,5.97,6.0,5.96,5.97,446400.0,4.0592,4.0796,4.0524,4.0592,446400.0
2010-07-19 13:00:00,5.98,5.98,5.94,5.94,481600.0,4.066,4.066,4.0388,4.0388,481600.0
2010-07-19 13:30:00,5.94,5.95,5.92,5.93,746400.0,4.0388,4.0456,4.0252,4.032,746400.0
2010-07-19 14:00:00,5.93,5.96,5.92,5.94,624000.0,4.032,4.0524,4.0252,4.0388,624000.0
2010-07-19 14:30:00,5.94,5.97,5.94,5.96,1080000.0,4.0388,4.0592,4.0388,4.0524,1080000.0
2010-07-19 15:00:00,5.96,5.99,5.95,5.95,764800.0,4.0524,4.0728,4.0456,4.0456,764800.0
2010-07-19 15:30:00,5.95,5.96,5.93,5.96,1559200.0,4.0456,4.0524,4.032,4.0524,1559200.0
2010-07-20 09:30:00,5.91,5.95,5.88,5.95,773600.0,4.0184,4.0456,3.998,4.0456,773600.0
2010-07-20 10:00:00,5.95,5.96,5.91,5.94,748800.0,4.0456,4.0524,4.0184,4.0388,748800.0
2010-07-20 10:30:00,5.94,5.96,5.93,5.95,448000.0,4.0388,4.0524,4.032,4.0456,448000.0
2010-07-20 11:00:00,5.95,5.96,5.93,5.96,475200.0,4.0456,4.0524,4.032,4.0524,475200.0
2010-07-20 11:30:00,5.96,5.97,5.95,5.96,268000.0,4.0524,4.0592,4.0456,4.0524,268000.0
2010-07-20 12:00:00,5.96,5.96,5.94,5.94,317600.0,4.0524,4.0524,4.0388,4.0388,317600.0
2010-07-20 12:30:00,5.94,5.95,5.94,5.94,484800.0,4.0388,4.0456,4.0388,4.0388,484800.0
2010-07-20 13:00:00,5.94,5.98,5.94,5.97,346400.0,4.0388,4.066,4.0388,4.0592,346400.0
2010-07-20 13:30:00,5.97,6.02,5.97,6.02,747200.0,4.0592,4.0932,4.0592,4.0932,747200.0
2010-07-20 14:00:00,6.01,6.02,5.98,5.99,593600.0,4.0864,4.0932,4.066,4.0728,593600.0
2010-07-20 14:30:00,5.99,6.01,5.98,5.99,698400.0,4.0728,4.0864,4.066,4.0728,698400.0
2010-07-20 15:00:00,5.99,6.02,5.98,6.02,1128800.0,4.0728,4.0932,4.066,4.0932,1128800.0
2010-07-20 15:30:00,6.02,6.04,6.01,6.03,2090400.0,4.0932,4.1068,4.0864,4.1,2090400.0
2010-07-21 09:30:00,6.05,6.13,6.01,6.01,940000.0,4.1136,4.168,4.0864,4.0864,940000.0
2010-07-21 10:00:00,6.01,6.02,5.97,6.02,941600.0,4.0864,4.0932,4.0592,4.0932,941600.0
2010-07-21 10:30:00,6.02,6.05,6.01,6.04,475200.0,4.0932,4.1136,4.0864,4.1068,475200.0
2010-07-21 11:00:00,6.04,6.05,5.98,5.98,555200.0,4.1068,4.1136,4.066,4.066,555200.0
2010-07-21 11:30:00,5.98,6.01,5.98,6.01,411200.0,4.066,4.0864,4.066,4.0864,411200.0
2010-07-21 12:00:00,6.01,6.04,6.01,6.04,436000.0,4.0864,4.1068,4.0864,4.1068,436000.0
2010-07-21 12:30:00,6.04,6.06,6.03,6.03,285600.0,4.1068,4.1204,4.1,4.1,285600.0
2010-07-21 13:00:00,6.03,6.05,6.03,6.05,261600.0,4.1,4.1136,4.1,4.1136,261600.0
2010-07-21 13:30:00,6.05,6.07,6.04,6.05,295200.0,4.1136,4.1272,4.1068,4.1136,295200.0
2010-07-21 14:00:00,6.05,6.05,5.95,5.97,1097600.0,4.1136,4.1136,4.0456,4.0592,1097600.0
2010-07-21 14:30:00,5.97,5.98,5.91,5.92,836000.0,4.0592,4.066,4.0184,4.0252,836000.0
2010-07-21 15:00:00,5.92,5.96,5.91,5.93,701600.0,4.0252,4.0524,4.0184,4.032,701600.0
2010-07-21 15:30:00,5.93,5.95,5.91,5.93,2501600.0,4.032,4.0456,4.0184,4.032,2501600.0
2010-07-22 09:30:00,6.02,6.08,6.02,6.05,704000.0,4.0932,4.134,4.0932,4.1136,704000.0
2010-07-22 10:00:00,6.05,6.11,6.05,6.1,1044800.0,4.1136,4.1544,4.1136,4.1476,1044800.0
2010-07-22 10:30:00,6.1,6.15,6.09,6.13,819200.0,4.1476,4.1816,4.1408,4.168,819200.0
2010-07-22 11:00:00,6.13,6.16,6.13,6.16,912800.0,4.168,4.1884,4.168,4.1884,912800.0
2010-07-22 11:30:00,6.16,6.18,6.12,6.13,823200.0,4.1884,4.202,4.1612,4.168,823200.0
2010-07-22 12:00:00,6.13,6.14,6.12,6.12,632800.0,4.168,4.1748,4.1612,4.1612,632800.0
2010-07-22 12:30:00,6.12,6.13,6.11,6.12,343200.0,4.1612,4.168,4.1544,4.1612,343200.0
2010-07-22 13:00:00,6.12,6.13,6.11,6.11,294400.0,4.1612,4.168,4.1544,4.1544,294400.0
2010-07-22 13:30:00,6.11,6.12,6.1,6.1,247200.0,4.1544,4.1612,4.1476,4.1476,247200.0
2010-07-22 14:00:00,6.1,6.12,6.1,6.12,391200.0,4.1476,4.1612,4.1476,4.1612,391200.0
2010-07-22 14:30:00,6.12,6.12,6.09,6.11,620000.0,4.1612,4.1612,4.1408,4.1544,620000.0
2010-07-22 15:00:00,6.11,6.12,6.1,6.1,607200.0,4.1544,4.1612,4.1476,4.1476,607200.0
2010-07-22 15:30:00,6.1,6.12,6.06,6.11,2263200.0,4.1476,4.1612,4.1204,4.1544,2263200.0
2010-07-23 09:30:00,6.09,6.13,6.05,6.06,395200.0,4.1408,4.168,4.1136,4.1204,395200.0
2010-07-23 10:00:00,6.06,6.12,6.05,6.11,574400.0,4.1204,4.1612,4.1136,4.1544,574400.0
2010-07-23 10:30:00,6.11,6.13,6.08,6.08,624800.0,4.1544,4.168,4.134,4.134,624800.0
2010-07-23 11:00:00,6.08,6.1,6.07,6.08,884000.0,4.134,4.1476,4.1272,4.134,884000.0
2010-07-23 11:30:00,6.08,6.1,6.07,6.08,706400.0,4.134,4.1476,4.1272,4.134,706400.0
2010-07-23 12:00:00,6.09,6.11,6.07,6.09,1136000.0,4.1408,4.1544,4.1272,4.1408,1136000.0
2010-07-23 12:30:00,6.09,6.1,6.07,6.1,552800.0,4.1408,4.1476,4.1272,4.1476,552800.0
2010-07-23 13:00:00,6.1,6.17,6.09,6.17,461600.0,4.1476,4.1952,4.1408,4.1952,461600.0
2010-07-23 13:30:00,6.16,6.18,6.13,6.15,431200.0,4.1884,4.202,4.168,4.1816,431200.0
2010-07-23 14:00:00,6.15,6.17,6.13,6.14,402400.0,4.1816,4.1952,4.168,4.1748,402400.0
2010-07-23 14:30:00,6.14,6.17,6.14,6.16,482400.0,4.1748,4.1952,4.1748,4.1884,482400.0
2010-07-23 15:00:00,6.16,6.16,6.14,6.15,577600.0,4.1884,4.1884,4.1748,4.1816,577600.0
2010-07-23 15:30:00,6.15,6.17,6.13,6.17,1430400.0,4.1816,4.1952,4.168,4.1952,1430400.0
2010-07-26 09:30:00,6.16,6.17,6.11,6.16,424000.0,4.1884,4.1952,4.1544,4.1884,424000.0
2010-07-26 10:00:00,6.16,6.21,6.14,6.14,835200.0,4.1884,4.2224,4.1748,4.1748,835200.0
2010-07-26 10:30:00,6.15,6.18,6.13,6.18,483200.0,4.1816,4.202,4.168,4.202,483200.0
2010-07-26 11:00:00,6.18,6.21,6.18,6.21,339200.0,4.202,4.2224,4.202,4.2224,339200.0
2010-07-26 11:30:00,6.21,6.23,6.2,6.21,316800.0,4.2224,4.236,4.2156,4.2224,316800.0
2010-07-26 12:00:00,6.21,6.23,6.21,6.22,387200.0,4.2224,4.236,4.2224,4.2292,387200.0
2010-07-26 12:30:00,6.22,6.23,6.21,6.23,251200.0,4.2292,4.236,4.2224,4.236,251200.0
2010-07-26 13:00:00,6.23,6.23,6.22,6.23,256800.0,4.236,4.236,4.2292,4.236,256800.0
2010-07-26 13:30:00,6.23,6.23,6.22,6.22,351200.0,4.236,4.236,4.2292,4.2292,351200.0
2010-07-26 14:00:00,6.22,6.22,6.21,6.21,168000.0,4.2292,4.2292,4.2224,4.2224,168000.0
2010-07-26 14:30:00,6.21,6.21,6.2,6.21,268800.0,4.2224,4.2224,4.2156,4.2224,268800.0
2010-07-26 15:00:00,6.21,6.23,6.2,6.23,597600.0,4.2224,4.236,4.2156,4.236,597600.0
2010-07-26 15:30:00,6.23,6.25,6.21,6.24,1223200.0,4.236,4.2496,4.2224,4.2428,1223200.0
2010-07-27 09:30:00,6.25,6.25,6.19,6.19,552800.0,4.2496,4.2496,4.2088,4.2088,552800.0
2010-07-27 10:00:00,6.19,6.22,6.15,6.16,795200.0,4.2088,4.2292,4.1816,4.1884,795200.0
2010-07-27 10:30:00,6.16,6.17,6.13,6.13,504000.0,4.1884,4.1952,4.168,4.168,504000.0
2010-07-27 11:00:00,6.14,6.14,6.1,6.1,586400.0,4.1748,4.1748,4.1476,4.1476,586400.0
2010-07-27 11:30:00,6.1,6.12,6.09,6.11,604000.0,4.1476,4.1612,4.1408,4.1544,604000.0
2010-07-27 12:00:00,6.11,6.13,6.1,6.13,476800.0,4.1544,4.168,4.1476,4.168,476800.0
2010-07-27 12:30:00,6.13,6.13,6.11,6.12,616000.0,4.168,4.168,4.1544,4.1612,616000.0
2010-07-27 13:00:00,6.12,6.13,6.11,6.11,473600.0,4.1612,4.168,4.1544,4.1544,473600.0
2010-07-27 13:30:00,6.11,6.12,6.09,6.11,329600.0,4.1544,4.1612,4.1408,4.1544,329600.0
2010-07-27 14:00:00,6.11,6.14,6.11,6.13,349600.0,4.1544,4.1748,4.1544,4.168,349600.0
2010-07-27 14:30:00,6.14,6.14,6.12,6.12,368000.0,4.1748,4.1748,4.1612,4.1612,368000.0
2010-07-27 15:00:00,6.12,6.15,6.12,6.15,570400.0,4.1612,4.1816,4.1612,4.1816,570400.0
2010-07-27 15:30:00,6.15,6.15,6.13,6.14,1141600.0,4.1816,4.1816,4.168,4.1748,1141600.0
2010-07-28 09:30:00,6.15,6.17,6.13,6.14,420800.0,4.1816,4.1952,4.168,4.1748,420800.0
2010-07-28 10:00:00,6.14,6.15,6.1,6.11,321600.0,4.1748,4.1816,4.1476,4.1544,321600.0
2010-07-28 10:30:00,6.11,6.11,6.09,6.09,704000.0,4.1544,4.1544,4.1408,4.1408,704000.0
2010-07-28 11:00:00,6.09,6.09,6.06,6.08,632000.0,4.1408,4.1408,4.1204,4.134,632000.0
2010-07-28 11:30:00,6.08,6.11,6.08,6.1,533600.0,4.134,4.1544,4.134,4.1476,533600.0
2010-07-28 12:00:00,6.1,6.11,6.1,6.11,362400.0,4.1476,4.1544,4.1476,4.1544,362400.0
2010-07-28 12:30:00,6.11,6.13,6.11,6.13,347200.0,4.1544,4.168,4.1544,4.168,347200.0
2010-07-28 13:00:00,6.13,6.14,6.12,6.13,504000.0,4.168,4.1748,4.1612,4.168,504000.0
2010-07-28 13:30:00,6.13,6.15,6.13,6.14,303200.0,4.168,4.1816,4.168,4.1748,303200.0
2010-07-28 14:00:00,6.14,6.15,6.12,6.13,481600.0,4.1748,4.1816,4.1612,4.168,481600.0
2010-07-28 14:30:00,6.13,6.13,6.12,6.12,468800.0,4.168,4.168,4.1612,4.1612,468800.0
2010-07-28 15:00:00,6.12,6.12,6.08,6.1,876800.0,4.1612,4.1612,4.134,4.1476,876800.0
2010-07-28 15:30:00,6.1,6.12,6.1,6.11,964800.0,4.1476,4.1612,4.1476,4.1544,964800.0
2010-07-29 09:30:00,6.14,6.17,6.13,6.14,404800.0,4.1748,4.1952,4.168,4.1748,404800.0
2010-07-29 10:00:00,6.14,6.15,6.1,6.11,810400.0,4.1748,4.1816,4.1476,4.1544,810400.0
2010-07-29 10:30:00,6.11,6.13,6.09,6.12,680000.0,4.1544,4.168,4.1408,4.1612,680000.0
2010-07-29 11:00:00,6.12,6.12,6.06,6.07,832800.0,4.1612,4.1612,4.1204,4.1272,832800.0
2010-07-29 11:30:00,6.07,6.08,6.05,6.07,907200.0,4.1272,4.134,4.1136,4.1272,907200.0
2010-07-29 12:00:00,6.07,6.07,6.02,6.05,910400.0,4.1272,4.1272,4.0932,4.1136,910400.0
2010-07-29 12:30:00,6.05,6.08,6.04,6.08,482400.0,4.1136,4.134,4.1068,4.134,482400.0
2010-07-29 13:00:00,6.08,6.1,6.07,6.08,220800.0,4.134,4.1476,4.1272,4.134,220800.0
2010-07-29 13:30:00,6.08,6.11,6.08,6.1,404800.0,4.134,4.1544,4.134,4.1476,404800.0
2010-07-29 14:00:00,6.1,6.11,6.08,6.11,226400.0,4.1476,4.1544,4.134,4.1544,226400.0
2010-07-29 14:30:00,6.11,6.15,6.1,6.14,412000.0,4.1544,4.1816,4.1476,4.1748,412000.0
2010-07-29 15:00:00,6.14,6.15,6.12,6.14,627200.0,4.1748,4.1816,4.1612,4.1748,627200.0
2010-07-29 15:30:00,6.14,6.14,6.12,6.12,1508800.0,4.1748,4.1748,4.1612,4.1612,1508800.0
2010-07-30 09:30:00,6.05,6.08,6.03,6.05,834400.0,4.1136,4.134,4.1,4.1136,834400.0
2010-07-30 10:00:00,6.05,6.11,6.05,6.08,554400.0,4.1136,4.1544,4.1136,4.134,554400.0
2010-07-30 10:30:00,6.08,6.13,6.08,6.13,578400.0,4.134,4.168,4.134,4.168,578400.0
2010-07-30 11:00:00,6.12,6.13,6.09,6.1,288800.0,4.1612,4.168,4.1408,4.1476,288800.0
2010-07-30 11:30:00,6.1,6.12,6.08,6.11,426400.0,4.1476,4.1612,4.134,4.1544,426400.0
2010-07-30 12:00:00,6.11,6.12,6.1,6.12,307200.0,4.1544,4.1612,4.1476,4.1612,307200.0
2010-07-30 12:30:00,6.11,6.12,6.1,6.11,306400.0,4.1544,4.1612,4.1476,4.1544,306400.0
2010-07-30 13:00:00,6.11,6.12,6.09,6.09,334400.0,4.1544,4.1612,4.1408,4.1408,334400.0
2010-07-30 13:30:00,6.09,6.1,6.05,6.06,263200.0,4.1408,4.1476,4.1136,4.1204,263200.0
2010-07-30 14:00:00,6.07,6.11,6.06,6.1,282400.0,4.1272,4.1544,4.1204,4.1476,282400.0
2010-07-30 14:30:00,6.1,6.1,6.09,6.09,240800.0,4.1476,4.1476,4.1408,4.1408,240800.0
2010-07-30 15:00:00,6.09,6.15,6.09,6.14,527200.0,4.1408,4.1816,4.1408,4.1748,527200.0
2010-07-30 15:30:00,6.14,6.16,6.13,6.14,1036000.0,4.1748,4.1884,4.168,4.1748,1036000.0
2010-08-02 09:30:00,6.24,6.25,6.14,6.19,675200.0,4.2428,4.2496,4.1748,4.2088,675200.0
2010-08-02 10:00:00,6.18,6.24,6.18,6.23,710400.0,4.202,4.2428,4.202,4.236,710400.0
2010-08-02 10:30:00,6.23,6.23,6.21,6.23,420800.0,4.236,4.236,4.2224,4.236,420800.0
2010-08-02 11:00:00,6.23,6.25,6.22,6.25,457600.0,4.236,4.2496,4.2292,4.2496,457600.0
2010-08-02 11:30:00,6.25,6.25,6.24,6.25,776000.0,4.2496,4.2496,4.2428,4.2496,776000.0
2010-08-02 12:00:00,6.25,6.25,6.22,6.22,252000.0,4.2496,4.2496,4.2292,4.2292,252000.0
2010-08-02 12:30:00,6.22,6.22,6.2,6.21,340000.0,4.2292,4.2292,4.2156,4.2224,340000.0
2010-08-02 13:00:00,6.21,6.23,6.21,6.23,488000.0,4.2224,4.236,4.2224,4.236,488000.0
2010-08-02 13:30:00,6.23,6.25,6.23,6.24,532000.0,4.236,4.2496,4.236,4.2428,532000.0
2010-08-02 14:00:00,6.24,6.25,6.23,6.24,556000.0,4.2428,4.2496,4.236,4.2428,556000.0
2010-08-02 14:30:00,6.24,6.25,6.24,6.25,841600.0,4.2428,4.2496,4.2428,4.2496,841600.0
2010-08-02 15:00:00,6.25,6.25,6.23,6.25,616000.0,4.2496,4.2496,4.236,4.2496,616000.0
2010-08-02 15:30:00,6.25,6.26,6.24,6.25,1791200.0,4.2496,4.2564,4.2428,4.2496,1791200.0
2010-08-03 09:30:00,6.24,6.25,6.21,6.24,644000.0,4.2428,4.2496,4.2224,4.2428,644000.0
2010-08-03 10:00:00,6.24,6.25,6.21,6.23,1167200.0,4.2428,4.2496,4.2224,4.236,1167200.0
2010-08-03 10:30:00,6.23,6.29,6.23,6.26,545600.0,4.236,4.2768,4.236,4.2564,545600.0
2010-08-03 11:00:00,6.26,6.27,6.24,6.26,356000.0,4.2564,4.2632,4.2428,4.2564,356000.0
2010-08-03 11:30:00,6.26,6.28,6.26,6.27,240800.0,4.2564,4.27,4.2564,4.2632,240800.0
2010-08-03 12:00:00,6.27,6.27,6.24,6.25,245600.0,4.2632,4.2632,4.2428,4.2496,245600.0
2010-08-03 12:30:00,6.25,6.26,6.25,6.26,188000.0,4.2496,4.2564,4.2496,4.2564,188000.0
2010-08-03 13:00:00,6.26,6.26,6.25,6.25,341600.0,4.2564,4.2564,4.2496,4.2496,341600.0
2010-08-03 13:30:00,6.25,6.28,6.25,6.26,500800.0,4.2496,4.27,4.2496,4.2564,500800.0
2010-08-03 14:00:00,6.26,6.28,6.26,6.28,216800.0,4.2564,4.27,4.2564,4.27,216800.0
2010-08-03 14:30:00,6.28,6.29,6.27,6.29,627200.0,4.27,4.2768,4.2632,4.2768,627200.0
2010-08-03 15:00:00,6.28,6.29,6.26,6.27,613600.0,4.27,4.2768,4.2564,4.2632,613600.0
2010-08-03 15:30:00,6.26,6.27,6.25,6.27,1232800.0,4.2564,4.2632,4.2496,4.2632,1232800.0
2010-08-04 09:30:00,6.31,6.35,6.3,6.33,498400.0,4.2904,4.3176,4.2836,4.304,498400.0
2010-08-04 10:00:00,6.33,6.38,6.32,6.34,1336800.0,4.304,4.338,4.2972,4.3108,1336800.0
2010-08-04 10:30:00,6.34,6.34,6.33,6.33,895200.0,4.3108,4.3108,4.304,4.304,895200.0
2010-08-04 11:00:00,6.33,6.34,6.32,6.33,513600.0,4.304,4.3108,4.2972,4.304,513600.0
2010-08-04 11:30:00,6.33,6.34,6.32,6.34,463200.0,4.304,4.3108,4.2972,4.3108,463200.0
2010-08-04 12:00:00,6.34,6.39,6.34,6.38,485600.0,4.3108,4.3448,4.3108,4.338,485600.0
2010-08-04 12:30:00,6.38,6.4,6.37,6.37,495200.0,4.338,4.3516,4.3312,4.3312,495200.0
2010-08-04 13:00:00,6.37,6.37,6.33,6.34,423200.0,4.3312,4.3312,4.304,4.3108,423200.0
2010-08-04 13:30:00,6.34,6.35,6.33,6.33,344000.0,4.3108,4.3176,4.304,4.304,344000.0
2010-08-04 14:00:00,6.34,6.38,6.33,6.38,664000.0,4.3108,4.338,4.304,4.338,664000.0
2010-08-04 14:30:00,6.38,6.39,6.38,6.39,588000.0,4.338,4.3448,4.338,4.3448,588000.0
2010-08-04 15:00:00,6.39,6.39,6.37,6.38,667200.0,4.3448,4.3448,4.3312,4.338,667200.0
2010-08-04 15:30:00,6.38,6.4,6.38,6.39,1420800.0,4.338,4.3516,4.338,4.3448,1420800.0
2010-08-05 09:30:00,6.36,6.38,6.3,6.36,386400.0,4.3244,4.338,4.2836,4.3244,386400.0
2010-08-05 10:00:00,6.36,6.38,6.35,6.38,267200.0,4.3244,4.338,4.3176,4.338,267200.0
2010-08-05 10:30:00,6.38,6.39,6.34,6.34,353600.0,4.338,4.3448,4.3108,4.3108,353600.0
2010-08-05 11:00:00,6.34,6.36,6.32,6.36,336000.0,4.3108,4.3244,4.2972,4.3244,336000.0
2010-08-05 11:30:00,6.36,6.37,6.34,6.36,201600.0,4.3244,4.3312,4.3108,4.3244,201600.0
2010-08-05 12:00:00,6.36,6.38,6.36,6.37,200800.0,4.3244,4.338,4.3244,4.3312,200800.0
2010-08-05 12:30:00,6.37,6.37,6.36,6.36,132000.0,4.3312,4.3312,4.3244,4.3244,132000.0
2010-08-05 13:00:00,6.36,6.37,6.35,6.36,113600.0,4.3244,4.3312,4.3176,4.3244,113600.0
2010-08-05 13:30:00,6.36,6.39,6.36,6.39,223200.0,4.3244,4.3448,4.3244,4.3448,223200.0
2010-08-05 14:00:00,6.39,6.4,6.38,6.39,299200.0,4.3448,4.3516,4.338,4.3448,299200.0
2010-08-05 14:30:00,6.4,6.4,6.38,6.39,215200.0,4.3516,4.3516,4.338,4.3448,215200.0
2010-08-05 15:00:00,6.39,6.41,6.39,6.4,390400.0,4.3448,4.3584,4.3448,4.3516,390400.0
2010-08-05 15:30:00,6.39,6.4,6.39,6.4,693600.0,4.3448,4.3516,4.3448,4.3516,693600.0
2010-08-06 09:30:00,6.28,6.39,6.28,6.38,348800.0,4.27,4.3448,4.27,4.338,348800.0
2010-08-06 10:00:00,6.39,6.39,6.34,6.34,641600.0,4.3448,4.3448,4.3108,4.3108,641600.0
2010-08-06 10:30:00,6.34,6.36,6.27,6.27,844000.0,4.3108,4.3244,4.2632,4.2632,844000.0
2010-08-06 11:00:00,6.27,6.32,6.25,6.31,467200.0,4.2632,4.2972,4.2496,4.2904,467200.0
2010-08-06 11:30:00,6.31,6.34,6.3,6.33,468000.0,4.2904,4.3108,4.2836,4.304,468000.0
2010-08-06 12:00:00,6.33,6.33,6.3,6.31,458400.0,4.304,4.304,4.2836,4.2904,458400.0
2010-08-06 12:30:00,6.31,6.33,6.3,6.31,532800.0,4.2904,4.304,4.2836,4.2904,532800.0
2010-08-06 13:00:00,6.32,6.32,6.3,6.32,393600.0,4.2972,4.2972,4.2836,4.2972,393600.0
2010-08-06 13:30:00,6.32,6.33,6.31,6.31,248800.0,4.2972,4.304,4.2904,4.2904,248800.0
2010-08-06 14:00:00,6.31,6.33,6.3,6.33,412000.0,4.2904,4.304,4.2836,4.304,412000.0
2010-08-06 14:30:00,6.33,6.39,6.33,6.38,941600.0,4.304,4.3448,4.304,4.338,941600.0
2010-08-06 15:00:00,6.38,6.39,6.36,6.38,713600.0,4.338,4.3448,4.3244,4.338,713600.0
2010-08-06 15:30:00,6.38,6.4,6.37,6.4,918400.0,4.338,4.3516,4.3312,4.3516,918400.0
2010-08-09 09:30:00,6.42,6.45,6.4,6.4,272000.0,4.3652,4.3856,4.3516,4.3516,272000.0
2010-08-09 10:00:00,6.4,6.41,6.38,6.38,466400.0,4.3516,4.3584,4.338,4.338,466400.0
2010-08-09 10:30:00,6.38,6.39,6.36,6.38,520000.0,4.338,4.3448,4.3244,4.338,520000.0
2010-08-09 11:00:00,6.39,6.4,6.38,6.39,332800.0,4.3448,4.3516,4.338,4.3448,332800.0
2010-08-09 11:30:00,6.39,6.4,6.39,6.4,331200.0,4.3448,4.3516,4.3448,4.3516,331200.0
2010-08-09 12:00:00,6.4,6.41,6.38,6.39,210400.0,4.3516,4.3584,4.338,4.3448,210400.0
2010-08-09 12:30:00,6.38,6.39,6.37,6.39,230400.0,4.338,4.3448,4.3312,4.3448,230400.0
2010-08-09 13:00:00,6.39,6.39,6.37,6.38,375200.0,4.3448,4.3448,4.3312,4.338,375200.0
2010-08-09 13:30:00,6.38,6.4,6.38,6.4,211200.0,4.338,4.3516,4.338,4.3516,211200.0
2010-08-09 14:00:00,6.4,6.41,6.4,6.4,116000.0,4.3516,4.3584,4.3516,4.3516,116000.0
2010-08-09 14:30:00,6.4,6.43,6.4,6.43,264800.0,4.3516,4.372,4.3516,4.372,264800.0
2010-08-09 15:00:00,6.43,6.44,6.41,6.41,277600.0,4.372,4.3788,4.3584,4.3584,277600.0
2010-08-09 15:30:00,6.41,6.43,6.41,6.42,644000.0,4.3584,4.372,4.3584,4.3652,644000.0
2010-08-10 09:30:00,6.38,6.42,6.24,6.27,548000.0,4.338,4.3652,4.2428,4.2632,548000.0
2010-08-10 10:00:00,6.26,6.31,6.26,6.3,391200.0,4.2564,4.2904,4.2564,4.2836,391200.0
2010-08-10 10:30:00,6.3,6.3,6.28,6.29,258400.0,4.2836,4.2836,4.27,4.2768,258400.0
2010-08-10 11:00:00,6.29,6.31,6.29,6.3,140000.0,4.2768,4.2904,4.2768,4.2836,140000.0
2010-08-10 11:30:00,6.3,6.32,6.3,6.31,207200.0,4.2836,4.2972,4.2836,4.2904,207200.0
2010-08-10 12:00:00,6.31,6.32,6.29,6.32,212000.0,4.2904,4.2972,4.2768,4.2972,212000.0
2010-08-10 12:30:00,6.32,6.32,6.31,6.31,155200.0,4.2972,4.2972,4.2904,4.2904,155200.0
2010-08-10 13:00:00,6.31,6.31,6.28,6.28,98400.0,4.2904,4.2904,4.27,4.27,98400.0
2010-08-10 13:30:00,6.28,6.3,6.27,6.3,347200.0,4.27,4.2836,4.2632,4.2836,347200.0
2010-08-10 14:00:00,6.3,6.35,6.29,6.32,658400.0,4.2836,4.3176,4.2768,4.2972,658400.0
2010-08-10 14:30:00,6.32,6.37,6.32,6.36,538400.0,4.2972,4.3312,4.2972,4.3244,538400.0
2010-08-10 15:00:00,6.36,6.37,6.32,6.34,395200.0,4.3244,4.3312,4.2972,4.3108,395200.0
2010-08-10 15:30:00,6.35,6.37,6.33,6.34,668800.0,4.3176,4.3312,4.304,4.3108,668800.0
2010-08-11 09:30:00,6.19,6.21,6.06,6.08,863200.0,4.2088,4.2224,4.1204,4.134,863200.0
2010-08-11 10:00:00,6.08,6.11,6.08,6.11,568800.0,4.134,4.1544,4.134,4.1544,568800.0
2010-08-11 10:30:00,6.1,6.1,6.06,6.06,468800.0,4.1476,4.1476,4.1204,4.1204,468800.0
2010-08-11 11:00:00,6.06,6.09,6.05,6.08,748000.0,4.1204,4.1408,4.1136,4.134,748000.0
2010-08-11 11:30:00,6.08,6.09,6.07,6.08,876800.0,4.134,4.1408,4.1272,4.134,876800.0
2010-08-11 12:00:00,6.08,6.1,6.08,6.09,340000.0,4.134,4.1476,4.134,4.1408,340000.0
2010-08-11 12:30:00,6.09,6.1,6.07,6.08,376800.0,4.1408,4.1476,4.1272,4.134,376800.0
2010-08-11 13:00:00,6.08,6.1,6.08,6.09,218400.0,4.134,4.1476,4.134,4.1408,218400.0
2010-08-11 13:30:00,6.09,6.1,6.08,6.09,256800.0,4.1408,4.1476,4.134,4.1408,256800.0
2010-08-11 14:00:00,6.09,6.1,6.09,6.09,312800.0,4.1408,4.1476,4.1408,4.1408,312800.0
2010-08-11 14:30:00,6.09,6.1,6.06,6.07,681600.0,4.1408,4.1476,4.1204,4.1272,681600.0
2010-08-11 15:00:00,6.07,6.08,6.06,6.06,934400.0,4.1272,4.134,4.1204,4.1204,934400.0
2010-08-11 15:30:00,6.06,6.08,6.04,6.06,1940000.0,4.1204,4.134,4.1068,4.1204,1940000.0
2010-08-12 09:30:00,5.98,6.07,5.98,6.06,740000.0,4.066,4.1272,4.066,4.1204,740000.0
2010-08-12 10:00:00,6.05,6.06,6.02,6.03,604000.0,4.1136,4.1204,4.0932,4.1,604000.0
2010-08-12 10:30:00,6.02,6.07,6.02,6.04,458400.0,4.0932,4.1272,4.0932,4.1068,458400.0
2010-08-12 11:00:00,6.05,6.07,6.03,6.06,235200.0,4.1136,4.1272,4.1,4.1204,235200.0
2010-08-12 11:30:00,6.06,6.07,6.04,6.04,164000.0,4.1204,4.1272,4.1068,4.1068,164000.0
2010-08-12 12:00:00,6.04,6.05,6.03,6.04,121600.0,4.1068,4.1136,4.1,4.1068,121600.0
2010-08-12 12:30:00,6.04,6.06,6.04,6.06,145600.0,4.1068,4.1204,4.1068,4.1204,145600.0
2010-08-12 13:00:00,6.06,6.07,6.04,6.04,136800.0,4.1204,4.1272,4.1068,4.1068,136800.0
2010-08-12 13:30:00,6.04,6.05,6.02,6.03,184000.0,4.1068,4.1136,4.0932,4.1,184000.0
2010-08-12 14:00:00,6.03,6.05,6.02,6.05,226400.0,4.1,4.1136,4.0932,4.1136,226400.0
2010-08-12 14:30:00,6.04,6.05,6.02,6.04,219200.0,4.1068,4.1136,4.0932,4.1068,219200.0
2010-08-12 15:00:00,6.04,6.08,6.04,6.07,548800.0,4.1068,4.134,4.1068,4.1272,548800.0
2010-08-12 15:30:00,6.07,6.09,6.05,6.06,829600.0,4.1272,4.1408,4.1136,4.1204,829600.0
2010-08-13 09:30:00,6.03,6.05,5.99,6.03,503200.0,4.1,4.1136,4.0728,4.1,503200.0
2010-08-13 10:00:00,6.03,6.05,6.02,6.03,353600.0,4.1,4.1136,4.0932,4.1,353600.0
2010-08-13 10:30:00,6.03,6.04,6.01,6.03,300000.0,4.1,4.1068,4.0864,4.1,300000.0
2010-08-13 11:00:00,6.03,6.04,6.02,6.03,272000.0,4.1,4.1068,4.0932,4.1,272000.0
2010-08-13 11:30:00,6.03,6.03,6.01,6.03,152000.0,4.1,4.1,4.0864,4.1,152000.0
2010-08-13 12:00:00,6.03,6.05,6.03,6.05,189600.0,4.1,4.1136,4.1,4.1136,189600.0
2010-08-13 12:30:00,6.05,6.06,6.04,6.06,150400.0,4.1136,4.1204,4.1068,4.1204,150400.0
2010-08-13 13:00:00,6.06,6.07,6.05,6.06,79200.0,4.1204,4.1272,4.1136,4.1204,79200.0
2010-08-13 13:30:00,6.06,6.07,6.05,6.06,182400.0,4.1204,4.1272,4.1136,4.1204,182400.0
2010-08-13 14:00:00,6.06,6.06,6.04,6.05,152000.0,4.1204,4.1204,4.1068,4.1136,152000.0
2010-08-13 14:30:00,6.05,6.05,6.02,6.03,208000.0,4.1136,4.1136,4.0932,4.1,208000.0
2010-08-13 15:00:00,6.03,6.04,6.02,6.03,260800.0,4.1,4.1068,4.0932,4.1,260800.0
2010-08-13 15:30:00,6.03,6.04,6.01,6.02,913600.0,4.1,4.1068,4.0864,4.0932,913600.0
2010-08-16 09:30:00,6.0,6.01,5.94,5.98,526400.0,4.0796,4.0864,4.0388,4.066,526400.0
2010-08-16 10:00:00,5.98,6.04,5.98,6.02,415200.0,4.066,4.1068,4.066,4.0932,415200.0
2010-08-16 10:30:00,6.03,6.05,6.02,6.03,146400.0,4.1,4.1136,4.0932,4.1,146400.0
2010-08-16 11:00:00,6.03,6.03,6.01,6.01,188800.0,4.1,4.1,4.0864,4.0864,188800.0
2010-08-16 11:30:00,6.01,6.03,6.01,6.03,215200.0,4.0864,4.1,4.0864,4.1,215200.0
2010-08-16 12:00:00,6.03,6.05,6.03,6.05,131200.0,4.1,4.1136,4.1,4.1136,131200.0
2010-08-16 12:30:00,6.05,6.06,6.04,6.04,85600.0,4.1136,4.1204,4.1068,4.1068,85600.0
2010-08-16 13:00:00,6.04,6.05,6.04,6.05,80800.0,4.1068,4.1136,4.1068,4.1136,80800.0
2010-08-16 13:30:00,6.04,6.05,6.02,6.03,116000.0,4.1068,4.1136,4.0932,4.1,116000.0
2010-08-16 14:00:00,6.03,6.03,6.01,6.02,142400.0,4.1,4.1,4.0864,4.0932,142400.0
2010-08-16 14:30:00,6.03,6.03,5.99,5.99,249600.0,4.1,4.1,4.0728,4.0728,249600.0
2010-08-16 15:00:00,5.99,6.0,5.98,5.99,405600.0,4.0728,4.0796,4.066,4.0728,405600.0
2010-08-16 15:30:00,5.99,6.02,5.99,6.02,887200.0,4.0728,4.0932,4.0728,4.0932,887200.0
2010-08-17 09:30:00,6.04,6.15,6.04,6.14,784000.0,4.1068,4.1816,4.1068,4.1748,784000.0
2010-08-17 10:00:00,6.15,6.16,6.12,6.15,420000.0,4.1816,4.1884,4.1612,4.1816,420000.0
2010-08-17 10:30:00,6.15,6.19,6.15,6.18,604800.0,4.1816,4.2088,4.1816,4.202,604800.0
2010-08-17 11:00:00,6.18,6.26,6.18,6.24,726400.0,4.202,4.2564,4.202,4.2428,726400.0
2010-08-17 11:30:00,6.24,6.26,6.24,6.25,564000.0,4.2428,4.2564,4.2428,4.2496,564000.0
2010-08-17 12:00:00,6.24,6.25,6.23,6.23,280000.0,4.2428,4.2496,4.236,4.236,280000.0
2010-08-17 12:30:00,6.23,6.24,6.23,6.23,356800.0,4.236,4.2428,4.236,4.236,356800.0
2010-08-17 13:00:00,6.23,6.27,6.22,6.27,588800.0,4.236,4.2632,4.2292,4.2632,588800.0
2010-08-17 13:30:00,6.27,6.28,6.26,6.26,335200.0,4.2632,4.27,4.2564,4.2564,335200.0
2010-08-17 14:00:00,6.26,6.28,6.26,6.28,662400.0,4.2564,4.27,4.2564,4.27,662400.0
2010-08-17 14:30:00,6.28,6.29,6.25,6.25,571200.0,4.27,4.2768,4.2496,4.2496,571200.0
2010-08-17 15:00:00,6.26,6.26,6.25,6.26,700000.0,4.2564,4.2564,4.2496,4.2564,700000.0
2010-08-17 15:30:00,6.26,6.27,6.24,6.25,1469600.0,4.2564,4.2632,4.2428,4.2496,1469600.0
2010-08-18 09:30:00,6.15,6.16,6.09,6.12,665600.0,4.217,4.2238,4.1758,4.1964,665600.0
2010-08-18 10:00:00,6.12,6.16,6.11,6.12,460800.0,4.1964,4.2238,4.1895,4.1964,460800.0
2010-08-18 10:30:00,6.12,6.16,6.12,6.14,396800.0,4.1964,4.2238,4.1964,4.2101,396800.0
2010-08-18 11:00:00,6.15,6.18,6.14,6.17,461600.0,4.217,4.2375,4.2101,4.2307,461600.0
2010-08-18 11:30:00,6.17,6.21,6.17,6.2,827200.0,4.2307,4.2581,4.2307,4.2512,827200.0
2010-08-18 12:00:00,6.2,6.2,6.18,6.19,462400.0,4.2512,4.2512,4.2375,4.2444,462400.0
2010-08-18 12:30:00,6.19,6.23,6.18,6.22,180800.0,4.2444,4.2718,4.2375,4.265,180800.0
2010-08-18 13:00:00,6.22,6.24,6.22,6.23,190400.0,4.265,4.2787,4.265,4.2718,190400.0
2010-08-18 13:30:00,6.24,6.24,6.22,6.24,96000.0,4.2787,4.2787,4.265,4.2787,96000.0
2010-08-18 14:00:00,6.24,6.24,6.22,6.22,251200.0,4.2787,4.2787,4.265,4.265,251200.0
2010-08-18 14:30:00,6.22,6.23,6.21,6.22,257600.0,4.265,4.2718,4.2581,4.265,257600.0
2010-08-18 15:00:00,6.22,6.23,6.2,6.21,414400.0,4.265,4.2718,4.2512,4.2581,414400.0
2010-08-18 15:30:00,6.21,6.22,6.2,6.21,931200.0,4.2581,4.265,4.2512,4.2581,931200.0
2010-08-19 09:30:00,6.15,6.18,6.13,6.14,474400.0,4.217,4.2375,4.2032,4.2101,474400.0
2010-08-19 10:00:00,6.13,6.13,6.04,6.04,784000.0,4.2032,4.2032,4.1415,4.1415,784000.0
2010-08-19 10:30:00,6.04,6.05,6.0,6.01,790400.0,4.1415,4.1484,4.1141,4.121,790400.0
2010-08-19 11:00:00,6.01,6.02,5.99,6.0,504000.0,4.121,4.1278,4.1073,4.1141,504000.0
2010-08-19 11:30:00,6.0,6.0,5.94,5.96,708800.0,4.1141,4.1141,4.073,4.0867,708800.0
2010-08-19 12:00:00,5.96,5.99,5.96,5.98,516000.0,4.0867,4.1073,4.0867,4.1004,516000.0
2010-08-19 12:30:00,5.98,6.0,5.97,5.98,1057600.0,4.1004,4.1141,4.0935,4.1004,1057600.0
2010-08-19 13:00:00,5.98,6.0,5.98,5.98,1292800.0,4.1004,4.1141,4.1004,4.1004,1292800.0
2010-08-19 13:30:00,5.98,5.98,5.96,5.97,396800.0,4.1004,4.1004,4.0867,4.0935,396800.0
2010-08-19 14:00:00,5.97,6.0,5.96,6.0,578400.0,4.0935,4.1141,4.0867,4.1141,578400.0
2010-08-19 14:30:00,6.0,6.01,5.99,5.99,421600.0,4.1141,4.121,4.1073,4.1073,421600.0
2010-08-19 15:00:00,5.99,6.03,5.98,6.01,624800.0,4.1073,4.1347,4.1004,4.121,624800.0
2010-08-19 15:30:00,6.01,6.02,5.97,5.98,1552000.0,4.121,4.1278,4.0935,4.1004,1552000.0
2010-08-20 09:30:00,5.95,5.96,5.89,5.91,1696800.0,4.0798,4.0867,4.0387,4.0524,1696800.0
2010-08-20 10:00:00,5.92,5.93,5.87,5.89,665600.0,4.0593,4.0661,4.025,4.0387,665600.0
2010-08-20 10:30:00,5.89,5.92,5.89,5.91,631200.0,4.0387,4.0593,4.0387,4.0524,631200.0
2010-08-20 11:00:00,5.91,5.92,5.89,5.91,524800.0,4.0524,4.0593,4.0387,4.0524,524800.0
2010-08-20 11:30:00,5.91,5.91,5.89,5.89,1241600.0,4.0524,4.0524,4.0387,4.0387,1241600.0
2010-08-20 12:00:00,5.89,5.93,5.89,5.92,872000.0,4.0387,4.0661,4.0387,4.0593,872000.0
2010-08-20 12:30:00,5.92,5.94,5.92,5.94,852800.0,4.0593,4.073,4.0593,4.073,852800.0
2010-08-20 13:00:00,5.94,5.96,5.94,5.96,321600.0,4.073,4.0867,4.073,4.0867,321600.0
2010-08-20 13:30:00,5.96,5.96,5.94,5.95,277600.0,4.0867,4.0867,4.073,4.0798,277600.0
2010-08-20 14:00:00,5.95,5.97,5.95,5.97,413600.0,4.0798,4.0935,4.0798,4.0935,413600.0
2010-08-20 14:30:00,5.97,6.0,5.97,5.99,338400.0,4.0935,4.1141,4.0935,4.1073,338400.0
2010-08-20 15:00:00,5.99,6.0,5.98,6.0,528800.0,4.1073,4.1141,4.1004,4.1141,528800.0
2010-08-20 15:30:00,6.0,6.01,5.99,6.0,974400.0,4.1141,4.121,4.1073,4.1141,974400.0
2010-08-23 09:30:00,6.05,6.08,6.01,6.05,232800.0,4.1484,4.169,4.121,4.1484,232800.0
2010-08-23 10:00:00,6.05,6.05,5.99,6.0,741600.0,4.1484,4.1484,4.1073,4.1141,741600.0
2010-08-23 10:30:00,6.0,6.02,5.94,5.96,466400.0,4.1141,4.1278,4.073,4.0867,466400.0
2010-08-23 11:00:00,5.95,5.95,5.93,5.94,600000.0,4.0798,4.0798,4.0661,4.073,600000.0
2010-08-23 11:30:00,5.94,5.98,5.93,5.98,1326400.0,4.073,4.1004,4.0661,4.1004,1326400.0
2010-08-23 12:00:00,5.98,6.01,5.98,6.0,272000.0,4.1004,4.121,4.1004,4.1141,272000.0
2010-08-23 12:30:00,6.0,6.0,5.98,5.98,162400.0,4.1141,4.1141,4.1004,4.1004,162400.0
2010-08-23 13:00:00,5.98,6.0,5.97,5.99,202400.0,4.1004,4.1141,4.0935,4.1073,202400.0
2010-08-23 13:30:00,5.99,6.0,5.97,5.99,246400.0,4.1073,4.1141,4.0935,4.1073,246400.0
2010-08-23 14:00:00,5.99,6.02,5.99,6.0,488000.0,4.1073,4.1278,4.1073,4.1141,488000.0
2010-08-23 14:30:00,6.0,6.01,5.99,6.0,1064800.0,4.1141,4.121,4.1073,4.1141,1064800.0
2010-08-23 15:00:00,6.0,6.01,5.97,5.98,728800.0,4.1141,4.121,4.0935,4.1004,728800.0
2010-08-23 15:30:00,5.98,5.98,5.93,5.94,1024800.0,4.1004,4.1004,4.0661,4.073,1024800.0
2010-08-24 09:30:00,5.88,5.88,5.76,5.77,1261600.0,4.0318,4.0318,3.9495,3.9564,1261600.0
2010-08-24 10:00:00,5.77,5.8,5.72,5.79,990400.0,3.9564,3.977,3.9221,3.9701,990400.0
2010-08-24 10:30:00,5.79,5.82,5.78,5.81,1036800.0,3.9701,3.9907,3.9633,3.9838,1036800.0
2010-08-24 11:00:00,5.82,5.83,5.79,5.82,1364800.0,3.9907,3.9975,3.9701,3.9907,1364800.0
2010-08-24 11:30:00,5.82,5.85,5.81,5.82,764800.0,3.9907,4.0113,3.9838,3.9907,764800.0
2010-08-24 12:00:00,5.82,5.82,5.79,5.79,655200.0,3.9907,3.9907,3.9701,3.9701,655200.0
2010-08-24 12:30:00,5.8,5.82,5.79,5.81,360000.0,3.977,3.9907,3.9701,3.9838,360000.0
2010-08-24 13:00:00,5.81,5.83,5.8,5.82,425600.0,3.9838,3.9975,3.977,3.9907,425600.0
2010-08-24 13:30:00,5.82,5.82,5.79,5.79,613600.0,3.9907,3.9907,3.9701,3.9701,613600.0
2010-08-24 14:00:00,5.79,5.81,5.78,5.79,578400.0,3.9701,3.9838,3.9633,3.9701,578400.0
2010-08-24 14:30:00,5.79,5.81,5.79,5.8,584000.0,3.9701,3.9838,3.9701,3.977,584000.0
2010-08-24 15:00:00,5.81,5.83,5.8,5.82,737600.0,3.9838,3.9975,3.977,3.9907,737600.0
2010-08-24 15:30:00,5.82,5.83,5.78,5.78,2183200.0,3.9907,3.9975,3.9633,3.9633,2183200.0
2010-08-25 09:30:00,5.73,5.74,5.69,5.71,902400.0,3.929,3.9358,3.9015,3.9153,902400.0
2010-08-25 10:00:00,5.7,5.75,5.68,5.73,1413600.0,3.9084,3.9427,3.8947,3.929,1413600.0
2010-08-25 10:30:00,5.73,5.74,5.7,5.73,1215200.0,3.929,3.9358,3.9084,3.929,1215200.0
2010-08-25 11:00:00,5.73,5.75,5.72,5.75,1446400.0,3.929,3.9427,3.9221,3.9427,1446400.0
2010-08-25 11:30:00,5.75,5.75,5.74,5.74,671200.0,3.9427,3.9427,3.9358,3.9358,671200.0
2010-08-25 12:00:00,5.74,5.74,5.72,5.72,935200.0,3.9358,3.9358,3.9221,3.9221,935200.0
2010-08-25 12:30:00,5.72,5.73,5.71,5.72,1083200.0,3.9221,3.929,3.9153,3.9221,1083200.0
2010-08-25 13:00:00,5.71,5.72,5.71,5.71,1000000.0,3.9153,3.9221,3.9153,3.9153,1000000.0
2010-08-25 13:30:00,5.71,5.72,5.71,5.71,752800.0,3.9153,3.9221,3.9153,3.9153,752800.0
2010-08-25 14:00:00,5.71,5.73,5.71,5.72,1484800.0,3.9153,3.929,3.9153,3.9221,1484800.0
2010-08-25 14:30:00,5.72,5.75,5.71,5.74,1367200.0,3.9221,3.9427,3.9153,3.9358,1367200.0
2010-08-25 15:00:00,5.74,5.74,5.71,5.72,1693600.0,3.9358,3.9358,3.9153,3.9221,1693600.0
2010-08-25 15:30:00,5.72,5.77,5.72,5.74,1920000.0,3.9221,3.9564,3.9221,3.9358,1920000.0
2010-08-26 09:30:00,5.79,5.83,5.73,5.77,644000.0,3.9701,3.9975,3.929,3.9564,644000.0
2010-08-26 10:00:00,5.76,5.79,5.73,5.75,1009600.0,3.9495,3.9701,3.929,3.9427,1009600.0
2010-08-26 10:30:00,5.75,5.78,5.74,5.75,737600.0,3.9427,3.9633,3.9358,3.9427,737600.0
2010-08-26 11:00:00,5.75,5.76,5.71,5.75,1348000.0,3.9427,3.9495,3.9153,3.9427,1348000.0
2010-08-26 11:30:00,5.75,5.76,5.73,5.76,582400.0,3.9427,3.9495,3.929,3.9495,582400.0
2010-08-26 12:00:00,5.76,5.76,5.75,5.75,761600.0,3.9495,3.9495,3.9427,3.9427,761600.0
2010-08-26 12:30:00,5.75,5.76,5.73,5.75,982400.0,3.9427,3.9495,3.929,3.9427,982400.0
2010-08-26 13:00:00,5.74,5.75,5.73,5.73,984000.0,3.9358,3.9427,3.929,3.929,984000.0
2010-08-26 13:30:00,5.74,5.75,5.72,5.73,776800.0,3.9358,3.9427,3.9221,3.929,776800.0
2010-08-26 14:00:00,5.72,5.74,5.71,5.71,720000.0,3.9221,3.9358,3.9153,3.9153,720000.0
2010-08-26 14:30:00,5.71,5.72,5.69,5.7,527200.0,3.9153,3.9221,3.9015,3.9084,527200.0
2010-08-26 15:00:00,5.7,5.72,5.69,5.7,1329600.0,3.9084,3.9221,3.9015,3.9084,1329600.0
2010-08-26 15:30:00,5.7,5.72,5.68,5.68,2748800.0,3.9084,3.9221,3.8947,3.8947,2748800.0
2010-08-27 09:30:00,5.72,5.74,5.63,5.64,752000.0,3.9221,3.9358,3.8604,3.8673,752000.0
2010-08-27 10:00:00,5.64,5.7,5.59,5.68,2210400.0,3.8673,3.9084,3.833,3.8947,2210400.0
2010-08-27 10:30:00,5.68,5.7,5.67,5.68,1081600.0,3.8947,3.9084,3.8878,3.8947,1081600.0
2010-08-27 11:00:00,5.68,5.75,5.68,5.73,905600.0,3.8947,3.9427,3.8947,3.929,905600.0
2010-08-27 11:30:00,5.73,5.74,5.71,5.72,752000.0,3.929,3.9358,3.9153,3.9221,752000.0
2010-08-27 12:00:00,5.72,5.74,5.71,5.73,480000.0,3.9221,3.9358,3.9153,3.929,480000.0
2010-08-27 12:30:00,5.73,5.74,5.68,5.69,556800.0,3.929,3.9358,3.8947,3.9015,556800.0
2010-08-27 13:00:00,5.69,5.71,5.68,5.7,684800.0,3.9015,3.9153,3.8947,3.9084,684800.0
2010-08-27 13:30:00,5.71,5.74,5.7,5.74,544000.0,3.9153,3.9358,3.9084,3.9358,544000.0
2010-08-27 14:00:00,5.74,5.74,5.71,5.73,637600.0,3.9358,3.9358,3.9153,3.929,637600.0
2010-08-27 14:30:00,5.73,5.74,5.72,5.73,942400.0,3.929,3.9358,3.9221,3.929,942400.0
2010-08-27 15:00:00,5.73,5.75,5.72,5.74,804800.0,3.929,3.9427,3.9221,3.9358,804800.0
2010-08-27 15:30:00,5.74,5.75,5.73,5.74,1712000.0,3.9358,3.9427,3.929,3.9358,1712000.0
2010-08-30 09:30:00,5.71,5.76,5.7,5.76,328000.0,3.9153,3.9495,3.9084,3.9495,328000.0
2010-08-30 10:00:00,5.76,5.76,5.69,5.7,391200.0,3.9495,3.9495,3.9015,3.9084,391200.0
2010-08-30 10:30:00,5.7,5.7,5.68,5.68,719200.0,3.9084,3.9084,3.8947,3.8947,719200.0
2010-08-30 11:00:00,5.69,5.71,5.68,5.7,567200.0,3.9015,3.9153,3.8947,3.9084,567200.0
2010-08-30 11:30:00,5.7,5.7,5.67,5.68,503200.0,3.9084,3.9084,3.8878,3.8947,503200.0
2010-08-30 12:00:00,5.68,5.7,5.68,5.7,333600.0,3.8947,3.9084,3.8947,3.9084,333600.0
2010-08-30 12:30:00,5.69,5.71,5.69,5.69,527200.0,3.9015,3.9153,3.9015,3.9015,527200.0
2010-08-30 13:00:00,5.69,5.71,5.67,5.68,232000.0,3.9015,3.9153,3.8878,3.8947,232000.0
2010-08-30 13:30:00,5.68,5.69,5.67,5.67,236800.0,3.8947,3.9015,3.8878,3.8878,236800.0
2010-08-30 14:00:00,5.67,5.68,5.66,5.68,318400.0,3.8878,3.8947,3.881,3.8947,318400.0
2010-08-30 14:30:00,5.68,5.69,5.67,5.67,237600.0,3.8947,3.9015,3.8878,3.8878,237600.0
2010-08-30 15:00:00,5.67,5.68,5.65,5.66,398400.0,3.8878,3.8947,3.8741,3.881,398400.0
2010-08-30 15:30:00,5.66,5.67,5.64,5.64,1218400.0,3.881,3.8878,3.8673,3.8673,1218400.0
2010-08-31 09:30:00,5.63,5.64,5.58,5.62,611200.0,3.8604,3.8673,3.8261,3.8535,611200.0
2010-08-31 10:00:00,5.62,5.68,5.62,5.67,536000.0,3.8535,3.8947,3.8535,3.8878,536000.0
2010-08-31 10:30:00,5.67,5.67,5.63,5.65,660800.0,3.8878,3.8878,3.8604,3.8741,660800.0
2010-08-31 11:00:00,5.65,5.67,5.63,5.66,1420000.0,3.8741,3.8878,3.8604,3.881,1420000.0
2010-08-31 11:30:00,5.65,5.69,5.65,5.68,563200.0,3.8741,3.9015,3.8741,3.8947,563200.0
2010-08-31 12:00:00,5.68,5.68,5.66,5.66,182400.0,3.8947,3.8947,3.881,3.881,182400.0
2010-08-31 12:30:00,5.66,5.68,5.66,5.66,360000.0,3.881,3.8947,3.881,3.881,360000.0
2010-08-31 13:00:00,5.66,5.7,5.66,5.69,476000.0,3.881,3.9084,3.881,3.9015,476000.0
2010-08-31 13:30:00,5.69,5.71,5.69,5.7,815200.0,3.9015,3.9153,3.9015,3.9084,815200.0
2010-08-31 14:00:00,5.7,5.72,5.69,5.7,1439200.0,3.9084,3.9221,3.9015,3.9084,1439200.0
2010-08-31 14:30:00,5.7,5.7,5.65,5.66,770400.0,3.9084,3.9084,3.8741,3.881,770400.0
2010-08-31 15:00:00,5.66,5.68,5.65,5.65,1007200.0,3.881,3.8947,3.8741,3.8741,1007200.0
2010-08-31 15:30:00,5.65,5.68,5.64,5.66,4064000.0,3.8741,3.8947,3.8673,3.881,4064000.0
2010-09-01 09:30:00,5.78,5.8,5.71,5.77,617600.0,3.9633,3.977,3.9153,3.9564,617600.0
2010-09-01 10:00:00,5.77,5.87,5.77,5.87,1081600.0,3.9564,4.025,3.9564,4.025,1081600.0
2010-09-01 10:30:00,5.86,5.92,5.85,5.91,1136800.0,4.0181,4.0593,4.0113,4.0524,1136800.0
2010-09-01 11:00:00,5.91,5.92,5.89,5.89,501600.0,4.0524,4.0593,4.0387,4.0387,501600.0
2010-09-01 11:30:00,5.89,5.91,5.89,5.89,574400.0,4.0387,4.0524,4.0387,4.0387,574400.0
2010-09-01 12:00:00,5.89,5.9,5.87,5.88,712800.0,4.0387,4.0455,4.025,4.0318,712800.0
2010-09-01 12:30:00,5.88,5.88,5.86,5.86,315200.0,4.0318,4.0318,4.0181,4.0181,315200.0
2010-09-01 13:00:00,5.86,5.89,5.86,5.87,265600.0,4.0181,4.0387,4.0181,4.025,265600.0
2010-09-01 13:30:00,5.88,5.89,5.87,5.87,379200.0,4.0318,4.0387,4.025,4.025,379200.0
2010-09-01 14:00:00,5.87,5.88,5.86,5.87,450400.0,4.025,4.0318,4.0181,4.025,450400.0
2010-09-01 14:30:00,5.87,5.88,5.86,5.87,288000.0,4.025,4.0318,4.0181,4.025,288000.0
2010-09-01 15:00:00,5.87,5.89,5.86,5.89,648000.0,4.025,4.0387,4.0181,4.0387,648000.0
2010-09-01 15:30:00,5.89,5.9,5.88,5.9,2522400.0,4.0387,4.0455,4.0318,4.0455,2522400.0
2010-09-02 09:30:00,5.88,6.06,5.88,6.06,1985600.0,4.0318,4.1552,4.0318,4.1552,1985600.0
2010-09-02 10:00:00,6.06,6.07,6.02,6.04,1134400.0,4.1552,4.1621,4.1278,4.1415,1134400.0
2010-09-02 10:30:00,6.05,6.05,6.03,6.05,578400.0,4.1484,4.1484,4.1347,4.1484,578400.0
2010-09-02 11:00:00,6.05,6.05,6.03,6.04,607200.0,4.1484,4.1484,4.1347,4.1415,607200.0
2010-09-02 11:30:00,6.04,6.05,6.03,6.05,357600.0,4.1415,4.1484,4.1347,4.1484,357600.0
2010-09-02 12:00:00,6.05,6.07,6.05,6.07,385600.0,4.1484,4.1621,4.1484,4.1621,385600.0
2010-09-02 12:30:00,6.07,6.09,6.06,6.07,620000.0,4.1621,4.1758,4.1552,4.1621,620000.0
2010-09-02 13:00:00,6.07,6.08,6.06,6.08,494400.0,4.1621,4.169,4.1552,4.169,494400.0
2010-09-02 13:30:00,6.08,6.11,6.08,6.1,854400.0,4.169,4.1895,4.169,4.1827,854400.0
2010-09-02 14:00:00,6.1,6.13,6.1,6.11,673600.0,4.1827,4.2032,4.1827,4.1895,673600.0
2010-09-02 14:30:00,6.12,6.12,6.09,6.1,612800.0,4.1964,4.1964,4.1758,4.1827,612800.0
2010-09-02 15:00:00,6.1,6.1,6.08,6.09,864000.0,4.1827,4.1827,4.169,4.1758,864000.0
2010-09-02 15:30:00,6.09,6.12,6.09,6.12,3376800.0,4.1758,4.1964,4.1758,4.1964,3376800.0
2010-09-03 09:30:00,6.22,6.24,6.17,6.17,983200.0,4.265,4.2787,4.2307,4.2307,983200.0
2010-09-03 10:00:00,6.17,6.19,6.14,6.14,1047200.0,4.2307,4.2444,4.2101,4.2101,1047200.0
2010-09-03 10:30:00,6.14,6.14,6.06,6.07,1173600.0,4.2101,4.2101,4.1552,4.1621,1173600.0
2010-09-03 11:00:00,6.07,6.12,6.06,6.1,713600.0,4.1621,4.1964,4.1552,4.1827,713600.0
2010-09-03 11:30:00,6.11,6.12,6.1,6.12,892800.0,4.1895,4.1964,4.1827,4.1964,892800.0
2010-09-03 12:00:00,6.12,6.12,6.11,6.12,369600.0,4.1964,4.1964,4.1895,4.1964,369600.0
2010-09-03 12:30:00,6.12,6.13,6.11,6.13,452000.0,4.1964,4.2032,4.1895,4.2032,452000.0
2010-09-03 13:00:00,6.13,6.15,6.13,6.14,375200.0,4.2032,4.217,4.2032,4.2101,375200.0
2010-09-03 13:30:00,6.14,6.17,6.14,6.16,314400.0,4.2101,4.2307,4.2101,4.2238,314400.0
2010-09-03 14:00:00,6.16,6.16,6.14,6.15,399200.0,4.2238,4.2238,4.2101,4.217,399200.0
2010-09-03 14:30:00,6.15,6.16,6.13,6.13,355200.0,4.217,4.2238,4.2032,4.2032,355200.0
2010-09-03 15:00:00,6.13,6.15,6.13,6.14,542400.0,4.2032,4.217,4.2032,4.2101,542400.0
2010-09-03 15:30:00,6.14,6.17,6.13,6.17,1741600.0,4.2101,4.2307,4.2032,4.2307,1741600.0
2010-09-07 09:30:00,6.11,6.13,6.09,6.09,1015200.0,4.1895,4.2032,4.1758,4.1758,1015200.0
2010-09-07 10:00:00,6.09,6.11,6.09,6.1,1164800.0,4.1758,4.1895,4.1758,4.1827,1164800.0
2010-09-07 10:30:00,6.1,6.12,6.08,6.12,738400.0,4.1827,4.1964,4.169,4.1964,738400.0
2010-09-07 11:00:00,6.12,6.14,6.11,6.14,502400.0,4.1964,4.2101,4.1895,4.2101,502400.0
2010-09-07 11:30:00,6.14,6.15,6.12,6.15,482400.0,4.2101,4.217,4.1964,4.217,482400.0
2010-09-07 12:00:00,6.15,6.16,6.12,6.13,342400.0,4.217,4.2238,4.1964,4.2032,342400.0
2010-09-07 12:30:00,6.12,6.14,6.12,6.13,505600.0,4.1964,4.2101,4.1964,4.2032,505600.0
2010-09-07 13:00:00,6.13,6.13,6.11,6.12,424000.0,4.2032,4.2032,4.1895,4.1964,424000.0
2010-09-07 13:30:00,6.12,6.14,6.12,6.13,172800.0,4.1964,4.2101,4.1964,4.2032,172800.0
2010-09-07 14:00:00,6.14,6.14,6.12,6.13,276800.0,4.2101,4.2101,4.1964,4.2032,276800.0
2010-09-07 14:30:00,6.13,6.13,6.09,6.1,340000.0,4.2032,4.2032,4.1758,4.1827,340000.0
2010-09-07 15:00:00,6.1,6.1,6.08,6.1,551200.0,4.1827,4.1827,4.169,4.1827,551200.0
2010-09-07 15:30:00,6.1,6.11,6.08,6.1,1246400.0,4.1827,4.1895,4.169,4.1827,1246400.0
2010-09-08 09:30:00,6.13,6.18,6.12,6.18,476800.0,4.2032,4.2375,4.1964,4.2375,476800.0
2010-09-08 10:00:00,6.17,6.2,6.17,6.19,566400.0,4.2307,4.2512,4.2307,4.2444,566400.0
2010-09-08 10:30:00,6.19,6.23,6.19,6.22,653600.0,4.2444,4.2718,4.2444,4.265,653600.0
2010-09-08 11:00:00,6.22,6.23,6.21,6.22,524000.0,4.265,4.2718,4.2581,4.265,524000.0
2010-09-08 11:30:00,6.22,6.23,6.2,6.21,370400.0,4.265,4.2718,4.2512,4.2581,370400.0
2010-09-08 12:00:00,6.21,6.22,6.2,6.22,612800.0,4.2581,4.265,4.2512,4.265,612800.0
2010-09-08 12:30:00,6.22,6.23,6.21,6.23,359200.0,4.265,4.2718,4.2581,4.2718,359200.0
2010-09-08 13:00:00,6.23,6.24,6.23,6.24,674400.0,4.2718,4.2787,4.2718,4.2787,674400.0
2010-09-08 13:30:00,6.24,6.25,6.23,6.25,1028800.0,4.2787,4.2855,4.2718,4.2855,1028800.0
2010-09-08 14:00:00,6.25,6.25,6.22,6.24,884000.0,4.2855,4.2855,4.265,4.2787,884000.0
2010-09-08 14:30:00,6.24,6.25,6.23,6.24,406400.0,4.2787,4.2855,4.2718,4.2787,406400.0
2010-09-08 15:00:00,6.24,6.25,6.22,6.22,904800.0,4.2787,4.2855,4.265,4.265,904800.0
2010-09-08 15:30:00,6.22,6.24,6.2,6.22,1868000.0,4.265,4.2787,4.2512,4.265,1868000.0
2010-09-09 09:30:00,6.27,6.3,6.24,6.25,590400.0,4.2992,4.3198,4.2787,4.2855,590400.0
2010-09-09 10:00:00,6.25,6.29,6.25,6.29,1092800.0,4.2855,4.313,4.2855,4.313,1092800.0
2010-09-09 10:30:00,6.29,6.29,6.26,6.27,528000.0,4.313,4.313,4.2924,4.2992,528000.0
2010-09-09 11:00:00,6.27,6.3,6.27,6.3,408000.0,4.2992,4.3198,4.2992,4.3198,408000.0
2010-09-09 11:30:00,6.3,6.31,6.3,6.31,624800.0,4.3198,4.3267,4.3198,4.3267,624800.0
2010-09-09 12:00:00,6.31,6.32,6.31,6.31,357600.0,4.3267,4.3335,4.3267,4.3267,357600.0
2010-09-09 12:30:00,6.31,6.31,6.28,6.28,610400.0,4.3267,4.3267,4.3061,4.3061,610400.0
2010-09-09 13:00:00,6.28,6.29,6.28,6.28,555200.0,4.3061,4.313,4.3061,4.3061,555200.0
2010-09-09 13:30:00,6.28,6.29,6.25,6.27,594400.0,4.3061,4.313,4.2855,4.2992,594400.0
2010-09-09 14:00:00,6.26,6.27,6.25,6.25,464000.0,4.2924,4.2992,4.2855,4.2855,464000.0
2010-09-09 14:30:00,6.25,6.27,6.25,6.27,476000.0,4.2855,4.2992,4.2855,4.2992,476000.0
2010-09-09 15:00:00,6.27,6.29,6.27,6.29,569600.0,4.2992,4.313,4.2992,4.313,569600.0
2010-09-09 15:30:00,6.29,6.3,6.28,6.29,1240000.0,4.313,4.3198,4.3061,4.313,1240000.0
2010-09-10 09:30:00,6.31,6.38,6.29,6.37,806400.0,4.3267,4.3747,4.313,4.3678,806400.0
2010-09-10 10:00:00,6.36,6.38,6.34,6.37,487200.0,4.361,4.3747,4.3472,4.3678,487200.0
2010-09-10 10:30:00,6.37,6.39,6.36,6.37,416800.0,4.3678,4.3815,4.361,4.3678,416800.0
2010-09-10 11:00:00,6.37,6.37,6.35,6.36,371200.0,4.3678,4.3678,4.3541,4.361,371200.0
2010-09-10 11:30:00,6.36,6.36,6.33,6.33,291200.0,4.361,4.361,4.3404,4.3404,291200.0
2010-09-10 12:00:00,6.33,6.33,6.3,6.31,349600.0,4.3404,4.3404,4.3198,4.3267,349600.0
2010-09-10 12:30:00,6.31,6.33,6.3,6.33,275200.0,4.3267,4.3404,4.3198,4.3404,275200.0
2010-09-10 13:00:00,6.33,6.33,6.32,6.33,228800.0,4.3404,4.3404,4.3335,4.3404,228800.0
2010-09-10 13:30:00,6.33,6.35,6.33,6.35,251200.0,4.3404,4.3541,4.3404,4.3541,251200.0
2010-09-10 14:00:00,6.35,6.36,6.34,6.36,306400.0,4.3541,4.361,4.3472,4.361,306400.0
2010-09-10 14:30:00,6.36,6.37,6.36,6.36,336800.0,4.361,4.3678,4.361,4.361,336800.0
2010-09-10 15:00:00,6.36,6.38,6.35,6.37,477600.0,4.361,4.3747,4.3541,4.3678,477600.0
2010-09-10 15:30:00,6.37,6.37,6.35,6.36,1231200.0,4.3678,4.3678,4.3541,4.361,1231200.0
2010-09-13 09:30:00,6.43,6.48,6.4,6.45,976800.0,4.409,4.4432,4.3884,4.4227,976800.0
2010-09-13 10:00:00,6.45,6.49,6.45,6.47,541600.0,4.4227,4.4501,4.4227,4.4364,541600.0
2010-09-13 10:30:00,6.48,6.48,6.46,6.46,627200.0,4.4432,4.4432,4.4295,4.4295,627200.0
2010-09-13 11:00:00,6.46,6.48,6.45,6.46,464000.0,4.4295,4.4432,4.4227,4.4295,464000.0
2010-09-13 11:30:00,6.46,6.46,6.42,6.44,572800.0,4.4295,4.4295,4.4021,4.4158,572800.0
2010-09-13 12:00:00,6.44,6.44,6.41,6.43,301600.0,4.4158,4.4158,4.3952,4.409,301600.0
2010-09-13 12:30:00,6.43,6.44,6.41,6.42,389600.0,4.409,4.4158,4.3952,4.4021,389600.0
2010-09-13 13:00:00,6.42,6.44,6.42,6.44,304000.0,4.4021,4.4158,4.4021,4.4158,304000.0
2010-09-13 13:30:00,6.44,6.45,6.43,6.45,371200.0,4.4158,4.4227,4.409,4.4227,371200.0
2010-09-13 14:00:00,6.44,6.44,6.43,6.44,424800.0,4.4158,4.4158,4.409,4.4158,424800.0
2010-09-13 14:30:00,6.44,6.44,6.42,6.44,693600.0,4.4158,4.4158,4.4021,4.4158,693600.0
2010-09-13 15:00:00,6.44,6.44,6.42,6.44,788000.0,4.4158,4.4158,4.4021,4.4158,788000.0
2010-09-13 15:30:00,6.44,6.46,6.43,6.45,1840800.0,4.4158,4.4295,4.409,4.4227,1840800.0
2010-09-14 09:30:00,6.42,6.45,6.39,6.42,471200.0,4.4021,4.4227,4.3815,4.4021,471200.0
2010-09-14 10:00:00,6.42,6.45,6.41,6.45,544800.0,4.4021,4.4227,4.3952,4.4227,544800.0
2010-09-14 10:30:00,6.45,6.48,6.44,6.47,566400.0,4.4227,4.4432,4.4158,4.4364,566400.0
2010-09-14 11:00:00,6.47,6.5,6.46,6.46,667200.0,4.4364,4.4569,4.4295,4.4295,667200.0
2010-09-14 11:30:00,6.46,6.48,6.46,6.48,345600.0,4.4295,4.4432,4.4295,4.4432,345600.0
2010-09-14 12:00:00,6.48,6.49,6.47,6.48,254400.0,4.4432,4.4501,4.4364,4.4432,254400.0
2010-09-14 12:30:00,6.48,6.48,6.46,6.47,400000.0,4.4432,4.4432,4.4295,4.4364,400000.0
2010-09-14 13:00:00,6.47,6.48,6.45,6.47,455200.0,4.4364,4.4432,4.4227,4.4364,455200.0
2010-09-14 13:30:00,6.47,6.47,6.46,6.47,280800.0,4.4364,4.4364,4.4295,4.4364,280800.0
2010-09-14 14:00:00,6.46,6.48,6.46,6.47,290400.0,4.4295,4.4432,4.4295,4.4364,290400.0
2010-09-14 14:30:00,6.47,6.49,6.47,6.47,574400.0,4.4364,4.4501,4.4364,4.4364,574400.0
2010-09-14 15:00:00,6.47,6.48,6.47,6.48,820000.0,4.4364,4.4432,4.4364,4.4432,820000.0
2010-09-14 15:30:00,6.48,6.49,6.45,6.45,1276000.0,4.4432,4.4501,4.4227,4.4227,1276000.0
2010-09-15 09:30:00,6.41,6.43,6.37,6.38,644800.0,4.3952,4.409,4.3678,4.3747,644800.0
2010-09-15 10:00:00,6.38,6.39,6.36,6.36,1421600.0,4.3747,4.3815,4.361,4.361,1421600.0
2010-09-15 10:30:00,6.36,6.39,6.36,6.38,624800.0,4.361,4.3815,4.361,4.3747,624800.0
2010-09-15 11:00:00,6.39,6.4,6.37,6.38,528800.0,4.3815,4.3884,4.3678,4.3747,528800.0
2010-09-15 11:30:00,6.38,6.4,6.38,6.39,391200.0,4.3747,4.3884,4.3747,4.3815,391200.0
2010-09-15 12:00:00,6.39,6.41,6.39,6.39,471200.0,4.3815,4.3952,4.3815,4.3815,471200.0
2010-09-15 12:30:00,6.39,6.41,6.39,6.4,208800.0,4.3815,4.3952,4.3815,4.3884,208800.0
2010-09-15 13:00:00,6.4,6.42,6.4,6.41,236000.0,4.3884,4.4021,4.3884,4.3952,236000.0
2010-09-15 13:30:00,6.4,6.42,6.4,6.42,256800.0,4.3884,4.4021,4.3884,4.4021,256800.0
2010-09-15 14:00:00,6.42,6.43,6.4,6.4,321600.0,4.4021,4.409,4.3884,4.3884,321600.0
2010-09-15 14:30:00,6.4,6.42,6.39,6.42,468000.0,4.3884,4.4021,4.3815,4.4021,468000.0
2010-09-15 15:00:00,6.42,6.46,6.41,6.45,805600.0,4.4021,4.4295,4.3952,4.4227,805600.0
2010-09-15 15:30:00,6.45,6.47,6.44,6.46,1579200.0,4.4227,4.4364,4.4158,4.4295,1579200.0
2010-09-16 09:30:00,6.46,6.48,6.44,6.45,475200.0,4.4295,4.4432,4.4158,4.4227,475200.0
2010-09-16 10:00:00,6.44,6.46,6.39,6.39,1052800.0,4.4158,4.4295,4.3815,4.3815,1052800.0
2010-09-16 10:30:00,6.39,6.41,6.38,6.39,492000.0,4.3815,4.3952,4.3747,4.3815,492000.0
2010-09-16 11:00:00,6.39,6.41,6.38,6.38,227200.0,4.3815,4.3952,4.3747,4.3747,227200.0
2010-09-16 11:30:00,6.38,6.4,6.37,6.38,308800.0,4.3747,4.3884,4.3678,4.3747,308800.0
2010-09-16 12:00:00,6.38,6.38,6.36,6.37,316800.0,4.3747,4.3747,4.361,4.3678,316800.0
2010-09-16 12:30:00,6.37,6.39,6.37,6.39,360800.0,4.3678,4.3815,4.3678,4.3815,360800.0
2010-09-16 13:00:00,6.38,6.4,6.38,6.4,325600.0,4.3747,4.3884,4.3747,4.3884,325600.0
2010-09-16 13:30:00,6.4,6.4,6.38,6.38,364800.0,4.3884,4.3884,4.3747,4.3747,364800.0
2010-09-16 14:00:00,6.39,6.4,6.38,6.4,363200.0,4.3815,4.3884,4.3747,4.3884,363200.0
2010-09-16 14:30:00,6.4,6.4,6.38,6.38,412800.0,4.3884,4.3884,4.3747,4.3747,412800.0
2010-09-16 15:00:00,6.38,6.39,6.37,6.39,770400.0,4.3747,4.3815,4.3678,4.3815,770400.0
2010-09-16 15:30:00,6.39,6.4,6.38,6.4,1102400.0,4.3815,4.3884,4.3747,4.3884,1102400.0
2010-09-17 09:30:00,6.43,6.44,6.39,6.39,2808000.0,4.409,4.4158,4.3815,4.3815,2808000.0
2010-09-17 10:00:00,6.39,6.4,6.37,6.4,651200.0,4.3815,4.3884,4.3678,4.3884,651200.0
2010-09-17 10:30:00,6.4,6.4,6.39,6.4,684000.0,4.3884,4.3884,4.3815,4.3884,684000.0
2010-09-17 11:00:00,6.4,6.43,6.4,6.4,783200.0,4.3884,4.409,4.3884,4.3884,783200.0
2010-09-17 11:30:00,6.4,6.41,6.39,6.4,427200.0,4.3884,4.3952,4.3815,4.3884,427200.0
2010-09-17 12:00:00,6.4,6.42,6.4,6.41,264000.0,4.3884,4.4021,4.3884,4.3952,264000.0
2010-09-17 12:30:00,6.41,6.43,6.41,6.42,320800.0,4.3952,4.409,4.3952,4.4021,320800.0
2010-09-17 13:00:00,6.42,6.43,6.42,6.43,496800.0,4.4021,4.409,4.4021,4.409,496800.0
2010-09-17 13:30:00,6.43,6.46,6.43,6.45,592800.0,4.409,4.4295,4.409,4.4227,592800.0
2010-09-17 14:00:00,6.45,6.46,6.45,6.45,413600.0,4.4227,4.4295,4.4227,4.4227,413600.0
2010-09-17 14:30:00,6.45,6.47,6.45,6.45,491200.0,4.4227,4.4364,4.4227,4.4227,491200.0
2010-09-17 15:00:00,6.45,6.46,6.44,6.45,901600.0,4.4227,4.4295,4.4158,4.4227,901600.0
2010-09-17 15:30:00,6.45,6.47,6.43,6.44,6826400.0,4.4227,4.4364,4.409,4.4158,6826400.0
2010-09-20 09:30:00,6.47,6.47,6.43,6.43,773600.0,4.4364,4.4364,4.409,4.409,773600.0
2010-09-20 10:00:00,6.43,6.47,6.43,6.46,1552800.0,4.409,4.4364,4.409,4.4295,1552800.0
2010-09-20 10:30:00,6.46,6.49,6.44,6.48,906400.0,4.4295,4.4501,4.4158,4.4432,906400.0
2010-09-20 11:00:00,6.48,6.5,6.48,6.49,327200.0,4.4432,4.4569,4.4432,4.4501,327200.0
2010-09-20 11:30:00,6.49,6.49,6.47,6.47,230400.0,4.4501,4.4501,4.4364,4.4364,230400.0
2010-09-20 12:00:00,6.47,6.47,6.45,6.45,224000.0,4.4364,4.4364,4.4227,4.4227,224000.0
2010-09-20 12:30:00,6.45,6.46,6.45,6.46,182400.0,4.4227,4.4295,4.4227,4.4295,182400.0
2010-09-20 13:00:00,6.46,6.46,6.44,6.45,323200.0,4.4295,4.4295,4.4158,4.4227,323200.0
2010-09-20 13:30:00,6.46,6.47,6.45,6.46,284000.0,4.4295,4.4364,4.4227,4.4295,284000.0
2010-09-20 14:00:00,6.46,6.48,6.46,6.48,377600.0,4.4295,4.4432,4.4295,4.4432,377600.0
2010-09-20 14:30:00,6.48,6.5,6.47,6.5,520800.0,4.4432,4.4569,4.4364,4.4569,520800.0
2010-09-20 15:00:00,6.5,6.52,6.49,6.51,784800.0,4.4569,4.4707,4.4501,4.4638,784800.0
2010-09-20 15:30:00,6.51,6.54,6.51,6.53,1840000.0,4.4638,4.4844,4.4638,4.4775,1840000.0
2010-09-21 09:30:00,6.51,6.55,6.5,6.51,502400.0,4.4638,4.4912,4.4569,4.4638,502400.0
2010-09-21 10:00:00,6.51,6.52,6.48,6.5,432000.0,4.4638,4.4707,4.4432,4.4569,432000.0
2010-09-21 10:30:00,6.5,6.53,6.5,6.52,330400.0,4.4569,4.4775,4.4569,4.4707,330400.0
2010-09-21 11:00:00,6.52,6.53,6.5,6.5,276800.0,4.4707,4.4775,4.4569,4.4569,276800.0
2010-09-21 11:30:00,6.5,6.52,6.49,6.52,298400.0,4.4569,4.4707,4.4501,4.4707,298400.0
2010-09-21 12:00:00,6.51,6.52,6.5,6.5,285600.0,4.4638,4.4707,4.4569,4.4569,285600.0
2010-09-21 12:30:00,6.5,6.52,6.5,6.52,137600.0,4.4569,4.4707,4.4569,4.4707,137600.0
2010-09-21 13:00:00,6.52,6.52,6.5,6.5,244800.0,4.4707,4.4707,4.4569,4.4569,244800.0
2010-09-21 13:30:00,6.5,6.51,6.49,6.5,162400.0,4.4569,4.4638,4.4501,4.4569,162400.0
2010-09-21 14:00:00,6.5,6.52,6.48,6.51,564000.0,4.4569,4.4707,4.4432,4.4638,564000.0
2010-09-21 14:30:00,6.51,6.55,6.51,6.53,640000.0,4.4638,4.4912,4.4638,4.4775,640000.0
2010-09-21 15:00:00,6.53,6.53,6.51,6.52,776800.0,4.4775,4.4775,4.4638,4.4707,776800.0
2010-09-21 15:30:00,6.52,6.52,6.48,6.5,1382400.0,4.4707,4.4707,4.4432,4.4569,1382400.0
2010-09-22 09:30:00,6.52,6.67,6.51,6.6,2328800.0,4.4707,4.5735,4.4638,4.5255,2328800.0
2010-09-22 10:00:00,6.6,6.61,6.55,6.59,1205600.0,4.5255,4.5324,4.4912,4.5187,1205600.0
2010-09-22 10:30:00,6.58,6.59,6.56,6.58,878400.0,4.5118,4.5187,4.4981,4.5118,878400.0
2010-09-22 11:00:00,6.58,6.59,6.52,6.53,456800.0,4.5118,4.5187,4.4707,4.4775,456800.0
2010-09-22 11:30:00,6.53,6.53,6.51,6.52,344800.0,4.4775,4.4775,4.4638,4.4707,344800.0
2010-09-22 12:00:00,6.52,6.53,6.5,6.51,384000.0,4.4707,4.4775,4.4569,4.4638,384000.0
2010-09-22 12:30:00,6.51,6.52,6.5,6.5,236800.0,4.4638,4.4707,4.4569,4.4569,236800.0
2010-09-22 13:00:00,6.5,6.51,6.48,6.5,319200.0,4.4569,4.4638,4.4432,4.4569,319200.0
2010-09-22 13:30:00,6.5,6.51,6.5,6.5,426400.0,4.4569,4.4638,4.4569,4.4569,426400.0
2010-09-22 14:00:00,6.5,6.5,6.49,6.5,320800.0,4.4569,4.4569,4.4501,4.4569,320800.0
2010-09-22 14:30:00,6.5,6.53,6.5,6.52,412800.0,4.4569,4.4775,4.4569,4.4707,412800.0
2010-09-22 15:00:00,6.52,6.52,6.49,6.5,348800.0,4.4707,4.4707,4.4501,4.4569,348800.0
2010-09-22 15:30:00,6.5,6.53,6.5,6.52,1538400.0,4.4569,4.4775,4.4569,4.4707,1538400.0
2010-09-23 09:30:00,6.48,6.53,6.46,6.51,406400.0,4.4432,4.4775,4.4295,4.4638,406400.0
2010-09-23 10:00:00,6.51,6.55,6.51,6.53,415200.0,4.4638,4.4912,4.4638,4.4775,415200.0
2010-09-23 10:30:00,6.53,6.54,6.51,6.52,316800.0,4.4775,4.4844,4.4638,4.4707,316800.0
2010-09-23 11:00:00,6.52,6.55,6.51,6.55,376800.0,4.4707,4.4912,4.4638,4.4912,376800.0
2010-09-23 11:30:00,6.55,6.57,6.54,6.55,395200.0,4.4912,4.5049,4.4844,4.4912,395200.0
2010-09-23 12:00:00,6.55,6.57,6.55,6.56,303200.0,4.4912,4.5049,4.4912,4.4981,303200.0
2010-09-23 12:30:00,6.56,6.57,6.55,6.57,355200.0,4.4981,4.5049,4.4912,4.5049,355200.0
2010-09-23 13:00:00,6.57,6.58,6.56,6.57,291200.0,4.5049,4.5118,4.4981,4.5049,291200.0
2010-09-23 13:30:00,6.57,6.57,6.56,6.57,469600.0,4.5049,4.5049,4.4981,4.5049,469600.0
2010-09-23 14:00:00,6.57,6.58,6.57,6.57,316800.0,4.5049,4.5118,4.5049,4.5049,316800.0
2010-09-23 14:30:00,6.57,6.57,6.53,6.53,395200.0,4.5049,4.5049,4.4775,4.4775,395200.0
2010-09-23 15:00:00,6.53,6.53,6.49,6.49,662400.0,4.4775,4.4775,4.4501,4.4501,662400.0
2010-09-23 15:30:00,6.49,6.5,6.47,6.49,1284800.0,4.4501,4.4569,4.4364,4.4501,1284800.0
2010-09-24 09:30:00,6.59,6.63,6.56,6.62,629600.0,4.5187,4.5461,4.4981,4.5392,629600.0
2010-09-24 10:00:00,6.62,6.68,6.61,6.68,549600.0,4.5392,4.5804,4.5324,4.5804,549600.0
2010-09-24 10:30:00,6.68,6.7,6.67,6.68,376000.0,4.5804,4.5941,4.5735,4.5804,376000.0
2010-09-24 11:00:00,6.67,6.7,6.67,6.68,692800.0,4.5735,4.5941,4.5735,4.5804,692800.0
2010-09-24 11:30:00,6.68,6.69,6.66,6.69,287200.0,4.5804,4.5872,4.5667,4.5872,287200.0
2010-09-24 12:00:00,6.69,6.7,6.68,6.7,348000.0,4.5872,4.5941,4.5804,4.5941,348000.0
2010-09-24 12:30:00,6.7,6.71,6.69,6.71,372000.0,4.5941,4.6009,4.5872,4.6009,372000.0
2010-09-24 13:00:00,6.71,6.71,6.7,6.7,240800.0,4.6009,4.6009,4.5941,4.5941,240800.0
2010-09-24 13:30:00,6.7,6.71,6.68,6.68,354400.0,4.5941,4.6009,4.5804,4.5804,354400.0
2010-09-24 14:00:00,6.68,6.7,6.68,6.7,199200.0,4.5804,4.5941,4.5804,4.5941,199200.0
2010-09-24 14:30:00,6.7,6.7,6.69,6.69,619200.0,4.5941,4.5941,4.5872,4.5872,619200.0
2010-09-24 15:00:00,6.69,6.69,6.67,6.67,608800.0,4.5872,4.5872,4.5735,4.5735,608800.0
2010-09-24 15:30:00,6.67,6.68,6.66,6.68,1280000.0,4.5735,4.5804,4.5667,4.5804,1280000.0
2010-09-27 09:30:00,6.67,6.67,6.63,6.65,291200.0,4.5735,4.5735,4.5461,4.5598,291200.0
2010-09-27 10:00:00,6.64,6.66,6.63,6.64,416000.0,4.5529,4.5667,4.5461,4.5529,416000.0
2010-09-27 10:30:00,6.64,6.64,6.62,6.62,209600.0,4.5529,4.5529,4.5392,4.5392,209600.0
2010-09-27 11:00:00,6.62,6.62,6.59,6.62,245600.0,4.5392,4.5392,4.5187,4.5392,245600.0
2010-09-27 11:30:00,6.62,6.64,6.62,6.63,229600.0,4.5392,4.5529,4.5392,4.5461,229600.0
2010-09-27 12:00:00,6.63,6.63,6.6,6.61,385600.0,4.5461,4.5461,4.5255,4.5324,385600.0
2010-09-27 12:30:00,6.61,6.61,6.6,6.6,251200.0,4.5324,4.5324,4.5255,4.5255,251200.0
2010-09-27 13:00:00,6.6,6.61,6.59,6.61,138400.0,4.5255,4.5324,4.5187,4.5324,138400.0
2010-09-27 13:30:00,6.61,6.65,6.61,6.64,266400.0,4.5324,4.5598,4.5324,4.5529,266400.0
2010-09-27 14:00:00,6.64,6.65,6.63,6.65,276000.0,4.5529,4.5598,4.5461,4.5598,276000.0
2010-09-27 14:30:00,6.66,6.67,6.65,6.65,395200.0,4.5667,4.5735,4.5598,4.5598,395200.0
2010-09-27 15:00:00,6.65,6.67,6.65,6.65,828800.0,4.5598,4.5735,4.5598,4.5598,828800.0
2010-09-27 15:30:00,6.65,6.65,6.59,6.61,1300800.0,4.5598,4.5598,4.5187,4.5324,1300800.0
2010-09-28 09:30:00,6.68,6.73,6.56,6.56,527200.0,4.5804,4.6147,4.4981,4.4981,527200.0
2010-09-28 10:00:00,6.57,6.58,6.5,6.56,1003200.0,4.5049,4.5118,4.4569,4.4981,1003200.0
2010-09-28 10:30:00,6.56,6.59,6.55,6.59,578400.0,4.4981,4.5187,4.4912,4.5187,578400.0
2010-09-28 11:00:00,6.59,6.64,6.58,6.62,492800.0,4.5187,4.5529,4.5118,4.5392,492800.0
2010-09-28 11:30:00,6.62,6.66,6.62,6.63,643200.0,4.5392,4.5667,4.5392,4.5461,643200.0
2010-09-28 12:00:00,6.63,6.64,6.6,6.63,285600.0,4.5461,4.5529,4.5255,4.5461,285600.0
2010-09-28 12:30:00,6.64,6.65,6.63,6.65,249600.0,4.5529,4.5598,4.5461,4.5598,249600.0
2010-09-28 13:00:00,6.65,6.66,6.63,6.66,316000.0,4.5598,4.5667,4.5461,4.5667,316000.0
2010-09-28 13:30:00,6.66,6.7,6.66,6.7,402400.0,4.5667,4.5941,4.5667,4.5941,402400.0
2010-09-28 14:00:00,6.7,6.7,6.68,6.68,508800.0,4.5941,4.5941,4.5804,4.5804,508800.0
2010-09-28 14:30:00,6.68,6.69,6.66,6.67,488800.0,4.5804,4.5872,4.5667,4.5735,488800.0
2010-09-28 15:00:00,6.67,6.71,6.66,6.69,581600.0,4.5735,4.6009,4.5667,4.5872,581600.0
2010-09-28 15:30:00,6.69,6.75,6.69,6.73,1451200.0,4.5872,4.6284,4.5872,4.6147,1451200.0
2010-09-29 09:30:00,6.69,6.73,6.66,6.67,313600.0,4.5872,4.6147,4.5667,4.5735,313600.0
2010-09-29 10:00:00,6.66,6.72,6.65,6.66,428800.0,4.5667,4.6078,4.5598,4.5667,428800.0
2010-09-29 10:30:00,6.67,6.7,6.65,6.67,304800.0,4.5735,4.5941,4.5598,4.5735,304800.0
2010-09-29 11:00:00,6.67,6.7,6.67,6.7,295200.0,4.5735,4.5941,4.5735,4.5941,295200.0
2010-09-29 11:30:00,6.7,6.72,6.69,6.7,341600.0,4.5941,4.6078,4.5872,4.5941,341600.0
2010-09-29 12:00:00,6.7,6.72,6.69,6.72,430400.0,4.5941,4.6078,4.5872,4.6078,430400.0
2010-09-29 12:30:00,6.72,6.72,6.69,6.69,312000.0,4.6078,4.6078,4.5872,4.5872,312000.0
2010-09-29 13:00:00,6.69,6.7,6.68,6.69,256800.0,4.5872,4.5941,4.5804,4.5872,256800.0
2010-09-29 13:30:00,6.69,6.72,6.68,6.71,302400.0,4.5872,4.6078,4.5804,4.6009,302400.0
2010-09-29 14:00:00,6.71,6.73,6.71,6.72,434400.0,4.6009,4.6147,4.6009,4.6078,434400.0
2010-09-29 14:30:00,6.72,6.74,6.72,6.73,371200.0,4.6078,4.6215,4.6078,4.6147,371200.0
2010-09-29 15:00:00,6.73,6.73,6.68,6.7,483200.0,4.6147,4.6147,4.5804,4.5941,483200.0
2010-09-29 15:30:00,6.7,6.71,6.68,6.71,871200.0,4.5941,4.6009,4.5804,4.6009,871200.0
2010-09-30 09:30:00,6.77,6.82,6.72,6.74,860000.0,4.6421,4.6764,4.6078,4.6215,860000.0
2010-09-30 10:00:00,6.74,6.74,6.68,6.7,928000.0,4.6215,4.6215,4.5804,4.5941,928000.0
2010-09-30 10:30:00,6.7,6.73,6.66,6.66,336000.0,4.5941,4.6147,4.5667,4.5667,336000.0
2010-09-30 11:00:00,6.66,6.67,6.61,6.62,396800.0,4.5667,4.5735,4.5324,4.5392,396800.0
2010-09-30 11:30:00,6.62,6.63,6.6,6.62,396800.0,4.5392,4.5461,4.5255,4.5392,396800.0
2010-09-30 12:00:00,6.62,6.62,6.6,6.61,255200.0,4.5392,4.5392,4.5255,4.5324,255200.0
2010-09-30 12:30:00,6.61,6.65,6.61,6.65,275200.0,4.5324,4.5598,4.5324,4.5598,275200.0
2010-09-30 13:00:00,6.65,6.68,6.65,6.66,341600.0,4.5598,4.5804,4.5598,4.5667,341600.0
2010-09-30 13:30:00,6.66,6.67,6.62,6.63,620000.0,4.5667,4.5735,4.5392,4.5461,620000.0
2010-09-30 14:00:00,6.63,6.65,6.61,6.65,587200.0,4.5461,4.5598,4.5324,4.5598,587200.0
2010-09-30 14:30:00,6.65,6.7,6.65,6.68,338400.0,4.5598,4.5941,4.5598,4.5804,338400.0
2010-09-30 15:00:00,6.68,6.68,6.66,6.68,364800.0,4.5804,4.5804,4.5667,4.5804,364800.0
2010-09-30 15:30:00,6.68,6.69,6.65,6.65,966400.0,4.5804,4.5872,4.5598,4.5598,966400.0
2010-10-01 09:30:00,6.7,6.73,6.66,6.69,924000.0,4.5941,4.6147,4.5667,4.5872,924000.0
2010-10-01 10:00:00,6.69,6.71,6.62,6.64,870400.0,4.5872,4.6009,4.5392,4.5529,870400.0
2010-10-01 10:30:00,6.64,6.64,6.61,6.62,622400.0,4.5529,4.5529,4.5324,4.5392,622400.0
2010-10-01 11:00:00,6.63,6.65,6.62,6.62,524000.0,4.5461,4.5598,4.5392,4.5392,524000.0
2010-10-01 11:30:00,6.62,6.64,6.61,6.63,302400.0,4.5392,4.5529,4.5324,4.5461,302400.0
2010-10-01 12:00:00,6.63,6.64,6.62,6.63,220800.0,4.5461,4.5529,4.5392,4.5461,220800.0
2010-10-01 12:30:00,6.63,6.63,6.61,6.63,169600.0,4.5461,4.5461,4.5324,4.5461,169600.0
2010-10-01 13:00:00,6.63,6.65,6.63,6.64,279200.0,4.5461,4.5598,4.5461,4.5529,279200.0
2010-10-01 13:30:00,6.64,6.64,6.62,6.64,186400.0,4.5529,4.5529,4.5392,4.5529,186400.0
2010-10-01 14:00:00,6.64,6.67,6.64,6.66,233600.0,4.5529,4.5735,4.5529,4.5667,233600.0
2010-10-01 14:30:00,6.66,6.67,6.65,6.67,255200.0,4.5667,4.5735,4.5598,4.5735,255200.0
2010-10-01 15:00:00,6.67,6.68,6.66,6.66,433600.0,4.5735,4.5804,4.5667,4.5667,433600.0
2010-10-01 15:30:00,6.66,6.68,6.66,6.68,1376000.0,4.5667,4.5804,4.5667,4.5804,1376000.0
2010-10-04 09:30:00,6.67,6.73,6.64,6.66,427200.0,4.5735,4.6147,4.5529,4.5667,427200.0
2010-10-04 10:00:00,6.66,6.71,6.64,6.67,300800.0,4.5667,4.6009,4.5529,4.5735,300800.0
2010-10-04 10:30:00,6.67,6.68,6.62,6.63,262400.0,4.5735,4.5804,4.5392,4.5461,262400.0
2010-10-04 11:00:00,6.64,6.64,6.55,6.56,604800.0,4.5529,4.5529,4.4912,4.4981,604800.0
2010-10-04 11:30:00,6.56,6.57,6.54,6.54,495200.0,4.4981,4.5049,4.4844,4.4844,495200.0
2010-10-04 12:00:00,6.54,6.55,6.52,6.53,593600.0,4.4844,4.4912,4.4707,4.4775,593600.0
2010-10-04 12:30:00,6.53,6.56,6.53,6.56,272800.0,4.4775,4.4981,4.4775,4.4981,272800.0
2010-10-04 13:00:00,6.56,6.58,6.55,6.57,166400.0,4.4981,4.5118,4.4912,4.5049,166400.0
2010-10-04 13:30:00,6.57,6.58,6.56,6.56,177600.0,4.5049,4.5118,4.4981,4.4981,177600.0
2010-10-04 14:00:00,6.57,6.58,6.56,6.57,269600.0,4.5049,4.5118,4.4981,4.5049,269600.0
2010-10-04 14:30:00,6.57,6.58,6.56,6.58,216800.0,4.5049,4.5118,4.4981,4.5118,216800.0
2010-10-04 15:00:00,6.58,6.6,6.58,6.59,351200.0,4.5118,4.5255,4.5118,4.5187,351200.0
2010-10-04 15:30:00,6.59,6.59,6.57,6.58,1016000.0,4.5187,4.5187,4.5049,4.5118,1016000.0
2010-10-05 09:30:00,6.68,6.74,6.68,6.73,878400.0,4.5804,4.6215,4.5804,4.6147,878400.0
2010-10-05 10:00:00,6.73,6.76,6.71,6.75,1069600.0,4.6147,4.6352,4.6009,4.6284,1069600.0
2010-10-05 10:30:00,6.75,6.78,6.74,6.77,640800.0,4.6284,4.6489,4.6215,4.6421,640800.0
2010-10-05 11:00:00,6.77,6.78,6.75,6.76,200000.0,4.6421,4.6489,4.6284,4.6352,200000.0
2010-10-05 11:30:00,6.76,6.8,6.76,6.78,347200.0,4.6352,4.6627,4.6352,4.6489,347200.0
2010-10-05 12:00:00,6.78,6.78,6.76,6.77,232000.0,4.6489,4.6489,4.6352,4.6421,232000.0
2010-10-05 12:30:00,6.77,6.78,6.77,6.77,253600.0,4.6421,4.6489,4.6421,4.6421,253600.0
2010-10-05 13:00:00,6.78,6.8,6.77,6.78,280000.0,4.6489,4.6627,4.6421,4.6489,280000.0
2010-10-05 13:30:00,6.78,6.78,6.76,6.77,338400.0,4.6489,4.6489,4.6352,4.6421,338400.0
2010-10-05 14:00:00,6.77,6.78,6.77,6.77,196800.0,4.6421,4.6489,4.6421,4.6421,196800.0
2010-10-05 14:30:00,6.78,6.79,6.76,6.76,323200.0,4.6489,4.6558,4.6352,4.6352,323200.0
2010-10-05 15:00:00,6.77,6.78,6.76,6.76,604800.0,4.6421,4.6489,4.6352,4.6352,604800.0
2010-10-05 15:30:00,6.76,6.76,6.74,6.75,1296000.0,4.6352,4.6352,4.6215,4.6284,1296000.0
2010-10-06 09:30:00,6.74,6.77,6.71,6.75,288800.0,4.6215,4.6421,4.6009,4.6284,288800.0
2010-10-06 10:00:00,6.74,6.76,6.73,6.74,336800.0,4.6215,4.6352,4.6147,4.6215,336800.0
2010-10-06 10:30:00,6.74,6.76,6.73,6.76,280800.0,4.6215,4.6352,4.6147,4.6352,280800.0
2010-10-06 11:00:00,6.76,6.76,6.74,6.76,266400.0,4.6352,4.6352,4.6215,4.6352,266400.0
2010-10-06 11:30:00,6.76,6.79,6.76,6.78,354400.0,4.6352,4.6558,4.6352,4.6489,354400.0
2010-10-06 12:00:00,6.78,6.8,6.76,6.77,389600.0,4.6489,4.6627,4.6352,4.6421,389600.0
2010-10-06 12:30:00,6.77,6.77,6.75,6.76,354400.0,4.6421,4.6421,4.6284,4.6352,354400.0
2010-10-06 13:00:00,6.76,6.76,6.71,6.72,400800.0,4.6352,4.6352,4.6009,4.6078,400800.0
2010-10-06 13:30:00,6.72,6.72,6.69,6.71,588000.0,4.6078,4.6078,4.5872,4.6009,588000.0
2010-10-06 14:00:00,6.71,6.73,6.7,6.73,323200.0,4.6009,4.6147,4.5941,4.6147,323200.0
2010-10-06 14:30:00,6.72,6.74,6.72,6.73,312000.0,4.6078,4.6215,4.6078,4.6147,312000.0
2010-10-06 15:00:00,6.73,6.74,6.71,6.73,332800.0,4.6147,4.6215,4.6009,4.6147,332800.0
2010-10-06 15:30:00,6.73,6.75,6.72,6.75,667200.0,4.6147,4.6284,4.6078,4.6284,667200.0
2010-10-07 09:30:00,6.76,6.78,6.68,6.68,499200.0,4.6352,4.6489,4.5804,4.5804,499200.0
2010-10-07 10:00:00,6.68,6.73,6.66,6.72,770400.0,4.5804,4.6147,4.5667,4.6078,770400.0
2010-10-07 10:30:00,6.73,6.73,6.7,6.7,461600.0,4.6147,4.6147,4.5941,4.5941,461600.0
2010-10-07 11:00:00,6.69,6.7,6.66,6.68,461600.0,4.5872,4.5941,4.5667,4.5804,461600.0
2010-10-07 11:30:00,6.68,6.71,6.68,6.71,299200.0,4.5804,4.6009,4.5804,4.6009,299200.0
2010-10-07 12:00:00,6.72,6.72,6.68,6.69,220000.0,4.6078,4.6078,4.5804,4.5872,220000.0
2010-10-07 12:30:00,6.68,6.68,6.66,6.67,375200.0,4.5804,4.5804,4.5667,4.5735,375200.0
2010-10-07 13:00:00,6.67,6.68,6.65,6.67,351200.0,4.5735,4.5804,4.5598,4.5735,351200.0
2010-10-07 13:30:00,6.67,6.7,6.66,6.7,271200.0,4.5735,4.5941,4.5667,4.5941,271200.0
2010-10-07 14:00:00,6.7,6.74,6.7,6.73,558400.0,4.5941,4.6215,4.5941,4.6147,558400.0
2010-10-07 14:30:00,6.73,6.74,6.72,6.73,312000.0,4.6147,4.6215,4.6078,4.6147,312000.0
2010-10-07 15:00:00,6.73,6.74,6.72,6.72,230400.0,4.6147,4.6215,4.6078,4.6078,230400.0
2010-10-07 15:30:00,6.72,6.74,6.71,6.71,734400.0,4.6078,4.6215,4.6009,4.6009,734400.0
2010-10-08 09:30:00,6.73,6.75,6.69,6.74,468000.0,4.6147,4.6284,4.5872,4.6215,468000.0
2010-10-08 10:00:00,6.75,6.75,6.68,6.69,420800.0,4.6284,4.6284,4.5804,4.5872,420800.0
2010-10-08 10:30:00,6.69,6.74,6.69,6.74,436000.0,4.5872,4.6215,4.5872,4.6215,436000.0
2010-10-08 11:00:00,6.74,6.81,6.74,6.8,439200.0,4.6215,4.6695,4.6215,4.6627,439200.0
2010-10-08 11:30:00,6.8,6.84,6.8,6.83,457600.0,4.6627,4.6901,4.6627,4.6832,457600.0
2010-10-08 12:00:00,6.83,6.83,6.8,6.8,134400.0,4.6832,4.6832,4.6627,4.6627,134400.0
2010-10-08 12:30:00,6.8,6.84,6.8,6.84,274400.0,4.6627,4.6901,4.6627,4.6901,274400.0
2010-10-08 13:00:00,6.84,6.85,6.83,6.84,284000.0,4.6901,4.6969,4.6832,4.6901,284000.0
2010-10-08 13:30:00,6.83,6.83,6.8,6.8,224000.0,4.6832,4.6832,4.6627,4.6627,224000.0
2010-10-08 14:00:00,6.8,6.8,6.78,6.8,376800.0,4.6627,4.6627,4.6489,4.6627,376800.0
2010-10-08 14:30:00,6.8,6.81,6.8,6.8,369600.0,4.6627,4.6695,4.6627,4.6627,369600.0
2010-10-08 15:00:00,6.8,6.82,6.8,6.81,446400.0,4.6627,4.6764,4.6627,4.6695,446400.0
2010-10-08 15:30:00,6.81,6.84,6.8,6.81,872800.0,4.6695,4.6901,4.6627,4.6695,872800.0
2010-10-11 09:30:00,6.81,6.84,6.76,6.84,725600.0,4.6695,4.6901,4.6352,4.6901,725600.0
2010-10-11 10:00:00,6.84,6.85,6.84,6.84,732800.0,4.6901,4.6969,4.6901,4.6901,732800.0
2010-10-11 10:30:00,6.84,6.84,6.78,6.78,773600.0,4.6901,4.6901,4.6489,4.6489,773600.0
2010-10-11 11:00:00,6.78,6.83,6.78,6.81,454400.0,4.6489,4.6832,4.6489,4.6695,454400.0
2010-10-11 11:30:00,6.81,6.84,6.81,6.84,317600.0,4.6695,4.6901,4.6695,4.6901,317600.0
2010-10-11 12:00:00,6.84,6.84,6.82,6.82,160800.0,4.6901,4.6901,4.6764,4.6764,160800.0
2010-10-11 12:30:00,6.82,6.85,6.82,6.84,156000.0,4.6764,4.6969,4.6764,4.6901,156000.0
2010-10-11 13:00:00,6.83,6.84,6.83,6.83,134400.0,4.6832,4.6901,4.6832,4.6832,134400.0
2010-10-11 13:30:00,6.83,6.87,6.83,6.85,443200.0,4.6832,4.7107,4.6832,4.6969,443200.0
2010-10-11 14:00:00,6.85,6.86,6.83,6.84,203200.0,4.6969,4.7038,4.6832,4.6901,203200.0
2010-10-11 14:30:00,6.84,6.85,6.83,6.83,236800.0,4.6901,4.6969,4.6832,4.6832,236800.0
2010-10-11 15:00:00,6.83,6.84,6.83,6.84,839200.0,4.6832,4.6901,4.6832,4.6901,839200.0
2010-10-11 15:30:00,6.83,6.84,6.82,6.84,1758400.0,4.6832,4.6901,4.6764,4.6901,1758400.0
2010-10-12 09:30:00,6.69,6.72,6.46,6.46,4452800.0,4.5872,4.6078,4.4295,4.4295,4452800.0
2010-10-12 10:00:00,6.46,6.51,6.44,6.45,3148800.0,4.4295,4.4638,4.4158,4.4227,3148800.0
2010-10-12 10:30:00,6.46,6.57,6.43,6.56,3134400.0,4.4295,4.5049,4.409,4.4981,3134400.0
2010-10-12 11:00:00,6.56,6.6,6.54,6.58,1943200.0,4.4981,4.5255,4.4844,4.5118,1943200.0
2010-10-12 11:30:00,6.58,6.59,6.56,6.57,1748800.0,4.5118,4.5187,4.4981,4.5049,1748800.0
2010-10-12 12:00:00,6.57,6.63,6.56,6.6,1500000.0,4.5049,4.5461,4.4981,4.5255,1500000.0
2010-10-12 12:30:00,6.59,6.61,6.59,6.6,664000.0,4.5187,4.5324,4.5187,4.5255,664000.0
2010-10-12 13:00:00,6.6,6.61,6.59,6.61,400000.0,4.5255,4.5324,4.5187,4.5324,400000.0
2010-10-12 13:30:00,6.61,6.64,6.6,6.61,490400.0,4.5324,4.5529,4.5255,4.5324,490400.0
2010-10-12 14:00:00,6.61,6.67,6.6,6.62,1408000.0,4.5324,4.5735,4.5255,4.5392,1408000.0
2010-10-12 14:30:00,6.63,6.63,6.59,6.63,1010400.0,4.5461,4.5461,4.5187,4.5461,1010400.0
2010-10-12 15:00:00,6.63,6.64,6.58,6.59,2404000.0,4.5461,4.5529,4.5118,4.5187,2404000.0
2010-10-12 15:30:00,6.59,6.59,6.5,6.51,4050400.0,4.5187,4.5187,4.4569,4.4638,4050400.0
2010-10-13 09:30:00,6.55,6.6,6.51,6.54,2098400.0,4.4912,4.5255,4.4638,4.4844,2098400.0
2010-10-13 10:00:00,6.55,6.59,6.52,6.53,1948000.0,4.4912,4.5187,4.4707,4.4775,1948000.0
2010-10-13 10:30:00,6.54,6.58,6.52,6.58,562400.0,4.4844,4.5118,4.4707,4.5118,562400.0
2010-10-13 11:00:00,6.58,6.62,6.57,6.6,566400.0,4.5118,4.5392,4.5049,4.5255,566400.0
2010-10-13 11:30:00,6.6,6.61,6.6,6.6,386400.0,4.5255,4.5324,4.5255,4.5255,386400.0
2010-10-13 12:00:00,6.6,6.63,6.6,6.62,380000.0,4.5255,4.5461,4.5255,4.5392,380000.0
2010-10-13 12:30:00,6.62,6.62,6.61,6.61,418400.0,4.5392,4.5392,4.5324,4.5324,418400.0
2010-10-13 13:00:00,6.61,6.62,6.61,6.62,408800.0,4.5324,4.5392,4.5324,4.5392,408800.0
2010-10-13 13:30:00,6.62,6.63,6.62,6.62,457600.0,4.5392,4.5461,4.5392,4.5392,457600.0
2010-10-13 14:00:00,6.62,6.63,6.6,6.62,656800.0,4.5392,4.5461,4.5255,4.5392,656800.0
2010-10-13 14:30:00,6.62,6.62,6.61,6.62,722400.0,4.5392,4.5392,4.5324,4.5392,722400.0
2010-10-13 15:00:00,6.62,6.63,6.6,6.6,1195200.0,4.5392,4.5461,4.5255,4.5255,1195200.0
2010-10-13 15:30:00,6.6,6.62,6.58,6.59,2213600.0,4.5255,4.5392,4.5118,4.5187,2213600.0
2010-10-14 09:30:00,6.6,6.61,6.57,6.59,1017600.0,4.5255,4.5324,4.5049,4.5187,1017600.0
2010-10-14 10:00:00,6.59,6.64,6.59,6.64,919200.0,4.5187,4.5529,4.5187,4.5529,919200.0
2010-10-14 10:30:00,6.64,6.64,6.62,6.63,488000.0,4.5529,4.5529,4.5392,4.5461,488000.0
2010-10-14 11:00:00,6.63,6.63,6.61,6.62,335200.0,4.5461,4.5461,4.5324,4.5392,335200.0
2010-10-14 11:30:00,6.62,6.62,6.59,6.59,536800.0,4.5392,4.5392,4.5187,4.5187,536800.0
2010-10-14 12:00:00,6.59,6.6,6.56,6.57,517600.0,4.5187,4.5255,4.4981,4.5049,517600.0
2010-10-14 12:30:00,6.57,6.62,6.56,6.61,773600.0,4.5049,4.5392,4.4981,4.5324,773600.0
2010-10-14 13:00:00,6.61,6.61,6.57,6.58,520000.0,4.5324,4.5324,4.5049,4.5118,520000.0
2010-10-14 13:30:00,6.58,6.59,6.57,6.59,328800.0,4.5118,4.5187,4.5049,4.5187,328800.0
2010-10-14 14:00:00,6.58,6.58,6.55,6.56,608800.0,4.5118,4.5118,4.4912,4.4981,608800.0
2010-10-14 14:30:00,6.56,6.56,6.54,6.55,508800.0,4.4981,4.4981,4.4844,4.4912,508800.0
2010-10-14 15:00:00,6.55,6.57,6.54,6.56,760800.0,4.4912,4.5049,4.4844,4.4981,760800.0
2010-10-14 15:30:00,6.56,6.59,6.55,6.59,1635200.0,4.4981,4.5187,4.4912,4.5187,1635200.0
2010-10-15 09:30:00,6.66,6.66,6.51,6.53,1976800.0,4.5667,4.5667,4.4638,4.4775,1976800.0
2010-10-15 10:00:00,6.53,6.57,6.51,6.51,1281600.0,4.4775,4.5049,4.4638,4.4638,1281600.0
2010-10-15 10:30:00,6.51,6.51,6.47,6.48,994400.0,4.4638,4.4638,4.4364,4.4432,994400.0
2010-10-15 11:00:00,6.48,6.51,6.47,6.49,1016800.0,4.4432,4.4638,4.4364,4.4501,1016800.0
2010-10-15 11:30:00,6.49,6.51,6.48,6.49,846400.0,4.4501,4.4638,4.4432,4.4501,846400.0
2010-10-15 12:00:00,6.49,6.49,6.46,6.48,516800.0,4.4501,4.4501,4.4295,4.4432,516800.0
2010-10-15 12:30:00,6.49,6.49,6.47,6.48,369600.0,4.4501,4.4501,4.4364,4.4432,369600.0
2010-10-15 13:00:00,6.48,6.49,6.48,6.49,795200.0,4.4432,4.4501,4.4432,4.4501,795200.0
2010-10-15 13:30:00,6.49,6.5,6.47,6.48,462400.0,4.4501,4.4569,4.4364,4.4432,462400.0
2010-10-15 14:00:00,6.48,6.51,6.47,6.5,663200.0,4.4432,4.4638,4.4364,4.4569,663200.0
2010-10-15 14:30:00,6.51,6.52,6.5,6.5,540800.0,4.4638,4.4707,4.4569,4.4569,540800.0
2010-10-15 15:00:00,6.51,6.52,6.49,6.5,912000.0,4.4638,4.4707,4.4501,4.4569,912000.0
2010-10-15 15:30:00,6.5,6.52,6.5,6.51,2060000.0,4.4569,4.4707,4.4569,4.4638,2060000.0
2010-10-18 09:30:00,6.5,6.54,6.49,6.49,521600.0,4.4569,4.4844,4.4501,4.4501,521600.0
2010-10-18 10:00:00,6.49,6.53,6.48,6.52,552800.0,4.4501,4.4775,4.4432,4.4707,552800.0
2010-10-18 10:30:00,6.52,6.55,6.51,6.53,369600.0,4.4707,4.4912,4.4638,4.4775,369600.0
2010-10-18 11:00:00,6.53,6.54,6.5,6.51,284800.0,4.4775,4.4844,4.4569,4.4638,284800.0
2010-10-18 11:30:00,6.51,6.51,6.49,6.49,210400.0,4.4638,4.4638,4.4501,4.4501,210400.0
2010-10-18 12:00:00,6.5,6.5,6.48,6.49,184800.0,4.4569,4.4569,4.4432,4.4501,184800.0
2010-10-18 12:30:00,6.49,6.49,6.48,6.49,277600.0,4.4501,4.4501,4.4432,4.4501,277600.0
2010-10-18 13:00:00,6.49,6.49,6.48,6.48,308800.0,4.4501,4.4501,4.4432,4.4432,308800.0
2010-10-18 13:30:00,6.48,6.48,6.47,6.48,227200.0,4.4432,4.4432,4.4364,4.4432,227200.0
2010-10-18 14:00:00,6.48,6.49,6.47,6.48,253600.0,4.4432,4.4501,4.4364,4.4432,253600.0
2010-10-18 14:30:00,6.48,6.48,6.46,6.47,386400.0,4.4432,4.4432,4.4295,4.4364,386400.0
2010-10-18 15:00:00,6.47,6.49,6.47,6.47,482400.0,4.4364,4.4501,4.4364,4.4364,482400.0
2010-10-18 15:30:00,6.48,6.49,6.47,6.48,848000.0,4.4432,4.4501,4.4364,4.4432,848000.0
2010-10-19 09:30:00,6.43,6.49,6.41,6.45,766400.0,4.409,4.4501,4.3952,4.4227,766400.0
2010-10-19 10:00:00,6.44,6.53,6.43,6.52,1114400.0,4.4158,4.4775,4.409,4.4707,1114400.0
2010-10-19 10:30:00,6.53,6.53,6.45,6.47,489600.0,4.4775,4.4775,4.4227,4.4364,489600.0
2010-10-19 11:00:00,6.47,6.47,6.44,6.45,317600.0,4.4364,4.4364,4.4158,4.4227,317600.0
2010-10-19 11:30:00,6.45,6.5,6.45,6.49,284000.0,4.4227,4.4569,4.4227,4.4501,284000.0
2010-10-19 12:00:00,6.5,6.5,6.48,6.5,580000.0,4.4569,4.4569,4.4432,4.4569,580000.0
2010-10-19 12:30:00,6.49,6.5,6.48,6.49,553600.0,4.4501,4.4569,4.4432,4.4501,553600.0
2010-10-19 13:00:00,6.49,6.49,6.46,6.47,233600.0,4.4501,4.4501,4.4295,4.4364,233600.0
2010-10-19 13:30:00,6.46,6.47,6.43,6.44,629600.0,4.4295,4.4364,4.409,4.4158,629600.0
2010-10-19 14:00:00,6.44,6.44,6.4,6.42,1140800.0,4.4158,4.4158,4.3884,4.4021,1140800.0
2010-10-19 14:30:00,6.42,6.45,6.42,6.44,548000.0,4.4021,4.4227,4.4021,4.4158,548000.0
2010-10-19 15:00:00,6.44,6.45,6.4,6.41,861600.0,4.4158,4.4227,4.3884,4.3952,861600.0
2010-10-19 15:30:00,6.41,6.46,6.4,6.46,2008800.0,4.3952,4.4295,4.3884,4.4295,2008800.0
2010-10-20 09:30:00,6.48,6.54,6.48,6.51,440000.0,4.4432,4.4844,4.4432,4.4638,440000.0
2010-10-20 10:00:00,6.51,6.53,6.49,6.51,277600.0,4.4638,4.4775,4.4501,4.4638,277600.0
2010-10-20 10:30:00,6.51,6.54,6.5,6.52,343200.0,4.4638,4.4844,4.4569,4.4707,343200.0
2010-10-20 11:00:00,6.52,6.54,6.5,6.54,408800.0,4.4707,4.4844,4.4569,4.4844,408800.0
2010-10-20 11:30:00,6.54,6.55,6.54,6.54,177600.0,4.4844,4.4912,4.4844,4.4844,177600.0
2010-10-20 12:00:00,6.54,6.57,6.54,6.57,214400.0,4.4844,4.5049,4.4844,4.5049,214400.0
2010-10-20 12:30:00,6.57,6.57,6.55,6.56,120000.0,4.5049,4.5049,4.4912,4.4981,120000.0
2010-10-20 13:00:00,6.56,6.57,6.56,6.57,195200.0,4.4981,4.5049,4.4981,4.5049,195200.0
2010-10-20 13:30:00,6.57,6.57,6.55,6.55,165600.0,4.5049,4.5049,4.4912,4.4912,165600.0
2010-10-20 14:00:00,6.55,6.56,6.53,6.55,426400.0,4.4912,4.4981,4.4775,4.4912,426400.0
2010-10-20 14:30:00,6.55,6.57,6.55,6.56,285600.0,4.4912,4.5049,4.4912,4.4981,285600.0
2010-10-20 15:00:00,6.56,6.57,6.54,6.56,638400.0,4.4981,4.5049,4.4844,4.4981,638400.0
2010-10-20 15:30:00,6.56,6.57,6.54,6.55,1226400.0,4.4981,4.5049,4.4844,4.4912,1226400.0
2010-10-21 09:30:00,6.57,6.61,6.57,6.61,284000.0,4.5049,4.5324,4.5049,4.5324,284000.0
2010-10-21 10:00:00,6.61,6.63,6.58,6.61,446400.0,4.5324,4.5461,4.5118,4.5324,446400.0
2010-10-21 10:30:00,6.61,6.64,6.61,6.63,301600.0,4.5324,4.5529,4.5324,4.5461,301600.0
2010-10-21 11:00:00,6.63,6.63,6.61,6.62,406400.0,4.5461,4.5461,4.5324,4.5392,406400.0
2010-10-21 11:30:00,6.62,6.64,6.58,6.62,604800.0,4.5392,4.5529,4.5118,4.5392,604800.0
2010-10-21 12:00:00,6.62,6.62,6.61,6.62,324800.0,4.5392,4.5392,4.5324,4.5392,324800.0
2010-10-21 12:30:00,6.62,6.62,6.57,6.6,348000.0,4.5392,4.5392,4.5049,4.5255,348000.0
2010-10-21 13:00:00,6.6,6.61,6.59,6.59,252800.0,4.5255,4.5324,4.5187,4.5187,252800.0
2010-10-21 13:30:00,6.59,6.59,6.53,6.53,580000.0,4.5187,4.5187,4.4775,4.4775,580000.0
2010-10-21 14:00:00,6.53,6.57,6.52,6.56,591200.0,4.4775,4.5049,4.4707,4.4981,591200.0
2010-10-21 14:30:00,6.56,6.59,6.56,6.58,385600.0,4.4981,4.5187,4.4981,4.5118,385600.0
2010-10-21 15:00:00,6.58,6.62,6.58,6.61,514400.0,4.5118,4.5392,4.5118,4.5324,514400.0
2010-10-21 15:30:00,6.61,6.62,6.59,6.62,954400.0,4.5324,4.5392,4.5187,4.5392,954400.0
2010-10-22 09:30:00,6.7,6.71,6.56,6.56,414400.0,4.5941,4.6009,4.4981,4.4981,414400.0
2010-10-22 10:00:00,6.56,6.58,6.55,6.57,282400.0,4.4981,4.5118,4.4912,4.5049,282400.0
2010-10-22 10:30:00,6.57,6.6,6.57,6.6,264800.0,4.5049,4.5255,4.5049,4.5255,264800.0
2010-10-22 11:00:00,6.6,6.6,6.59,6.6,276000.0,4.5255,4.5255,4.5187,4.5255,276000.0
2010-10-22 11:30:00,6.6,6.6,6.59,6.59,265600.0,4.5255,4.5255,4.5187,4.5187,265600.0
2010-10-22 12:00:00,6.59,6.61,6.59,6.6,119200.0,4.5187,4.5324,4.5187,4.5255,119200.0
2010-10-22 12:30:00,6.61,6.61,6.6,6.6,132800.0,4.5324,4.5324,4.5255,4.5255,132800.0
2010-10-22 13:00:00,6.6,6.61,6.6,6.61,272800.0,4.5255,4.5324,4.5255,4.5324,272800.0
2010-10-22 13:30:00,6.61,6.61,6.59,6.59,253600.0,4.5324,4.5324,4.5187,4.5187,253600.0
2010-10-22 14:00:00,6.59,6.61,6.59,6.61,193600.0,4.5187,4.5324,4.5187,4.5324,193600.0
2010-10-22 14:30:00,6.61,6.61,6.6,6.6,242400.0,4.5324,4.5324,4.5255,4.5255,242400.0
2010-10-22 15:00:00,6.6,6.61,6.59,6.61,416000.0,4.5255,4.5324,4.5187,4.5324,416000.0
2010-10-22 15:30:00,6.61,6.62,6.61,6.61,472000.0,4.5324,4.5392,4.5324,4.5324,472000.0
2010-10-25 09:30:00,6.66,6.69,6.62,6.68,604000.0,4.5667,4.5872,4.5392,4.5804,604000.0
2010-10-25 10:00:00,6.67,6.7,6.66,6.68,309600.0,4.5735,4.5941,4.5667,4.5804,309600.0
2010-10-25 10:30:00,6.68,6.68,6.64,6.64,271200.0,4.5804,4.5804,4.5529,4.5529,271200.0
2010-10-25 11:00:00,6.64,6.66,6.62,6.63,231200.0,4.5529,4.5667,4.5392,4.5461,231200.0
2010-10-25 11:30:00,6.64,6.65,6.62,6.63,136000.0,4.5529,4.5598,4.5392,4.5461,136000.0
2010-10-25 12:00:00,6.64,6.64,6.6,6.61,248000.0,4.5529,4.5529,4.5255,4.5324,248000.0
2010-10-25 12:30:00,6.61,6.61,6.6,6.6,293600.0,4.5324,4.5324,4.5255,4.5255,293600.0
2010-10-25 13:00:00,6.6,6.62,6.6,6.62,212800.0,4.5255,4.5392,4.5255,4.5392,212800.0
2010-10-25 13:30:00,6.62,6.63,6.62,6.62,123200.0,4.5392,4.5461,4.5392,4.5392,123200.0
2010-10-25 14:00:00,6.62,6.62,6.6,6.61,312000.0,4.5392,4.5392,4.5255,4.5324,312000.0
2010-10-25 14:30:00,6.61,6.61,6.59,6.61,376800.0,4.5324,4.5324,4.5187,4.5324,376800.0
2010-10-25 15:00:00,6.6,6.62,6.6,6.62,327200.0,4.5255,4.5392,4.5255,4.5392,327200.0
2010-10-25 15:30:00,6.62,6.62,6.57,6.58,1296000.0,4.5392,4.5392,4.5049,4.5118,1296000.0
2010-10-26 09:30:00,6.54,6.54,6.48,6.53,498400.0,4.4844,4.4844,4.4432,4.4775,498400.0
2010-10-26 10:00:00,6.53,6.61,6.53,6.59,349600.0,4.4775,4.5324,4.4775,4.5187,349600.0
2010-10-26 10:30:00,6.59,6.62,6.58,6.61,507200.0,4.5187,4.5392,4.5118,4.5324,507200.0
2010-10-26 11:00:00,6.61,6.64,6.58,6.61,485600.0,4.5324,4.5529,4.5118,4.5324,485600.0
2010-10-26 11:30:00,6.61,6.62,6.6,6.61,176000.0,4.5324,4.5392,4.5255,4.5324,176000.0
2010-10-26 12:00:00,6.62,6.62,6.61,6.62,152000.0,4.5392,4.5392,4.5324,4.5392,152000.0
2010-10-26 12:30:00,6.61,6.62,6.59,6.6,107200.0,4.5324,4.5392,4.5187,4.5255,107200.0
2010-10-26 13:00:00,6.6,6.63,6.6,6.6,123200.0,4.5255,4.5461,4.5255,4.5255,123200.0
2010-10-26 13:30:00,6.6,6.61,6.56,6.57,253600.0,4.5255,4.5324,4.4981,4.5049,253600.0
2010-10-26 14:00:00,6.57,6.57,6.56,6.57,336800.0,4.5049,4.5049,4.4981,4.5049,336800.0
2010-10-26 14:30:00,6.57,6.58,6.56,6.58,208000.0,4.5049,4.5118,4.4981,4.5118,208000.0
2010-10-26 15:00:00,6.58,6.59,6.57,6.58,276000.0,4.5118,4.5187,4.5049,4.5118,276000.0
2010-10-26 15:30:00,6.58,6.58,6.55,6.56,904000.0,4.5118,4.5118,4.4912,4.4981,904000.0
2010-10-27 09:30:00,6.5,6.53,6.45,6.49,530400.0,4.4569,4.4775,4.4227,4.4501,530400.0
2010-10-27 10:00:00,6.49,6.5,6.45,6.47,304800.0,4.4501,4.4569,4.4227,4.4364,304800.0
2010-10-27 10:30:00,6.47,6.48,6.44,6.44,457600.0,4.4364,4.4432,4.4158,4.4158,457600.0
2010-10-27 11:00:00,6.44,6.44,6.4,6.41,1422400.0,4.4158,4.4158,4.3884,4.3952,1422400.0
2010-10-27 11:30:00,6.41,6.43,6.4,6.41,834400.0,4.3952,4.409,4.3884,4.3952,834400.0
2010-10-27 12:00:00,6.41,6.41,6.4,6.4,516800.0,4.3952,4.3952,4.3884,4.3884,516800.0
2010-10-27 12:30:00,6.4,6.4,6.39,6.4,301600.0,4.3884,4.3884,4.3815,4.3884,301600.0
2010-10-27 13:00:00,6.4,6.4,6.37,6.37,519200.0,4.3884,4.3884,4.3678,4.3678,519200.0
2010-10-27 13:30:00,6.38,6.38,6.37,6.38,700000.0,4.3747,4.3747,4.3678,4.3747,700000.0
2010-10-27 14:00:00,6.37,6.38,6.36,6.36,759200.0,4.3678,4.3747,4.361,4.361,759200.0
2010-10-27 14:30:00,6.36,6.4,6.36,6.39,486400.0,4.361,4.3884,4.361,4.3815,486400.0
2010-10-27 15:00:00,6.39,6.41,6.39,6.4,611200.0,4.3815,4.3952,4.3815,4.3884,611200.0
2010-10-27 15:30:00,6.4,6.42,6.4,6.41,1449600.0,4.3884,4.4021,4.3884,4.3952,1449600.0
2010-10-28 09:30:00,6.45,6.49,6.43,6.45,354400.0,4.4227,4.4501,4.409,4.4227,354400.0
2010-10-28 10:00:00,6.45,6.46,6.39,6.39,279200.0,4.4227,4.4295,4.3815,4.3815,279200.0
2010-10-28 10:30:00,6.4,6.42,6.38,6.42,365600.0,4.3884,4.4021,4.3747,4.4021,365600.0
2010-10-28 11:00:00,6.41,6.43,6.41,6.41,292800.0,4.3952,4.409,4.3952,4.3952,292800.0
2010-10-28 11:30:00,6.41,6.41,6.38,6.38,204000.0,4.3952,4.3952,4.3747,4.3747,204000.0
2010-10-28 12:00:00,6.38,6.38,6.37,6.37,177600.0,4.3747,4.3747,4.3678,4.3678,177600.0
2010-10-28 12:30:00,6.37,6.39,6.37,6.39,224000.0,4.3678,4.3815,4.3678,4.3815,224000.0
2010-10-28 13:00:00,6.39,6.4,6.38,6.38,421600.0,4.3815,4.3884,4.3747,4.3747,421600.0
2010-10-28 13:30:00,6.38,6.39,6.36,6.38,331200.0,4.3747,4.3815,4.361,4.3747,331200.0
2010-10-28 14:00:00,6.37,6.4,6.37,6.4,658400.0,4.3678,4.3884,4.3678,4.3884,658400.0
2010-10-28 14:30:00,6.4,6.42,6.38,6.41,472000.0,4.3884,4.4021,4.3747,4.3952,472000.0
2010-10-28 15:00:00,6.41,6.42,6.41,6.41,720000.0,4.3952,4.4021,4.3952,4.3952,720000.0
2010-10-28 15:30:00,6.41,6.43,6.41,6.42,1316000.0,4.3952,4.409,4.3952,4.4021,1316000.0
2010-10-29 09:30:00,6.41,6.43,6.34,6.43,602400.0,4.3952,4.409,4.3472,4.409,602400.0
2010-10-29 10:00:00,6.42,6.46,6.42,6.45,347200.0,4.4021,4.4295,4.4021,4.4227,347200.0
2010-10-29 10:30:00,6.45,6.45,6.43,6.45,216800.0,4.4227,4.4227,4.409,4.4227,216800.0
2010-10-29 11:00:00,6.45,6.46,6.43,6.44,161600.0,4.4227,4.4295,4.409,4.4158,161600.0
2010-10-29 11:30:00,6.43,6.44,6.41,6.43,81600.0,4.409,4.4158,4.3952,4.409,81600.0
2010-10-29 12:00:00,6.44,6.45,6.43,6.45,80800.0,4.4158,4.4227,4.409,4.4227,80800.0
2010-10-29 12:30:00,6.45,6.46,6.45,6.45,61600.0,4.4227,4.4295,4.4227,4.4227,61600.0
2010-10-29 13:00:00,6.45,6.45,6.43,6.44,83200.0,4.4227,4.4227,4.409,4.4158,83200.0
2010-10-29 13:30:00,6.44,6.46,6.43,6.46,214400.0,4.4158,4.4295,4.409,4.4295,214400.0
2010-10-29 14:00:00,6.46,6.46,6.45,6.45,117600.0,4.4295,4.4295,4.4227,4.4227,117600.0
2010-10-29 14:30:00,6.45,6.45,6.44,6.44,175200.0,4.4227,4.4227,4.4158,4.4158,175200.0
2010-10-29 15:00:00,6.44,6.45,6.43,6.45,192800.0,4.4158,4.4227,4.409,4.4227,192800.0
2010-10-29 15:30:00,6.45,6.46,6.43,6.43,839200.0,4.4227,4.4295,4.409,4.409,839200.0
2010-11-01 09:30:00,6.46,6.51,6.45,6.51,379200.0,4.4295,4.4638,4.4227,4.4638,379200.0
2010-11-01 10:00:00,6.51,6.54,6.51,6.54,296800.0,4.4638,4.4844,4.4638,4.4844,296800.0
2010-11-01 10:30:00,6.54,6.56,6.52,6.53,317600.0,4.4844,4.4981,4.4707,4.4775,317600.0
2010-11-01 11:00:00,6.53,6.53,6.48,6.49,475200.0,4.4775,4.4775,4.4432,4.4501,475200.0
2010-11-01 11:30:00,6.49,6.52,6.47,6.51,609600.0,4.4501,4.4707,4.4364,4.4638,609600.0
2010-11-01 12:00:00,6.51,6.52,6.49,6.51,280800.0,4.4638,4.4707,4.4501,4.4638,280800.0
2010-11-01 12:30:00,6.51,6.52,6.5,6.51,452000.0,4.4638,4.4707,4.4569,4.4638,452000.0
2010-11-01 13:00:00,6.51,6.52,6.5,6.52,404000.0,4.4638,4.4707,4.4569,4.4707,404000.0
2010-11-01 13:30:00,6.52,6.53,6.51,6.52,355200.0,4.4707,4.4775,4.4638,4.4707,355200.0
2010-11-01 14:00:00,6.52,6.52,6.5,6.5,476800.0,4.4707,4.4707,4.4569,4.4569,476800.0
2010-11-01 14:30:00,6.5,6.5,6.48,6.49,684800.0,4.4569,4.4569,4.4432,4.4501,684800.0
2010-11-01 15:00:00,6.49,6.49,6.44,6.46,728000.0,4.4501,4.4501,4.4158,4.4295,728000.0
2010-11-01 15:30:00,6.46,6.47,6.45,6.47,880800.0,4.4295,4.4364,4.4227,4.4364,880800.0
2010-11-02 09:30:00,6.53,6.57,6.48,6.55,528000.0,4.4775,4.5049,4.4432,4.4912,528000.0
2010-11-02 10:00:00,6.54,6.55,6.51,6.53,276000.0,4.4844,4.4912,4.4638,4.4775,276000.0
2010-11-02 10:30:00,6.53,6.54,6.51,6.53,168800.0,4.4775,4.4844,4.4638,4.4775,168800.0
2010-11-02 11:00:00,6.53,6.56,6.53,6.56,168000.0,4.4775,4.4981,4.4775,4.4981,168000.0
2010-11-02 11:30:00,6.56,6.56,6.55,6.56,108800.0,4.4981,4.4981,4.4912,4.4981,108800.0
2010-11-02 12:00:00,6.56,6.57,6.55,6.56,159200.0,4.4981,4.5049,4.4912,4.4981,159200.0
2010-11-02 12:30:00,6.56,6.58,6.56,6.57,204800.0,4.4981,4.5118,4.4981,4.5049,204800.0
2010-11-02 13:00:00,6.57,6.58,6.57,6.58,100800.0,4.5049,4.5118,4.5049,4.5118,100800.0
2010-11-02 13:30:00,6.58,6.61,6.58,6.61,358400.0,4.5118,4.5324,4.5118,4.5324,358400.0
2010-11-02 14:00:00,6.61,6.61,6.59,6.61,321600.0,4.5324,4.5324,4.5187,4.5324,321600.0
2010-11-02 14:30:00,6.61,6.61,6.59,6.6,382400.0,4.5324,4.5324,4.5187,4.5255,382400.0
2010-11-02 15:00:00,6.6,6.62,6.6,6.62,608800.0,4.5255,4.5392,4.5255,4.5392,608800.0
2010-11-02 15:30:00,6.62,6.64,6.61,6.64,2208800.0,4.5392,4.5529,4.5324,4.5529,2208800.0
2010-11-03 09:30:00,6.64,6.65,6.58,6.59,651200.0,4.5529,4.5598,4.5118,4.5187,651200.0
2010-11-03 10:00:00,6.59,6.61,6.57,6.59,406400.0,4.5187,4.5324,4.5049,4.5187,406400.0
2010-11-03 10:30:00,6.59,6.6,6.57,6.58,328800.0,4.5187,4.5255,4.5049,4.5118,328800.0
2010-11-03 11:00:00,6.58,6.6,6.55,6.56,397600.0,4.5118,4.5255,4.4912,4.4981,397600.0
2010-11-03 11:30:00,6.56,6.59,6.56,6.58,169600.0,4.4981,4.5187,4.4981,4.5118,169600.0
2010-11-03 12:00:00,6.58,6.58,6.56,6.57,186400.0,4.5118,4.5118,4.4981,4.5049,186400.0
2010-11-03 12:30:00,6.57,6.58,6.57,6.57,115200.0,4.5049,4.5118,4.5049,4.5049,115200.0
2010-11-03 13:00:00,6.57,6.59,6.57,6.58,92800.0,4.5049,4.5187,4.5049,4.5118,92800.0
2010-11-03 13:30:00,6.58,6.59,6.57,6.59,137600.0,4.5118,4.5187,4.5049,4.5187,137600.0
2010-11-03 14:00:00,6.59,6.63,6.54,6.55,520800.0,4.5187,4.5461,4.4844,4.4912,520800.0
2010-11-03 14:30:00,6.55,6.63,6.53,6.63,724800.0,4.4912,4.5461,4.4775,4.5461,724800.0
2010-11-03 15:00:00,6.63,6.67,6.62,6.64,1235200.0,4.5461,4.5735,4.5392,4.5529,1235200.0
2010-11-03 15:30:00,6.64,6.66,6.61,6.65,1279200.0,4.5529,4.5667,4.5324,4.5598,1279200.0
2010-11-04 09:30:00,6.74,6.75,6.68,6.69,1135200.0,4.6215,4.6284,4.5804,4.5872,1135200.0
2010-11-04 10:00:00,6.69,6.69,6.64,6.69,633600.0,4.5872,4.5872,4.5529,4.5872,633600.0
2010-11-04 10:30:00,6.68,6.71,6.67,6.7,797600.0,4.5804,4.6009,4.5735,4.5941,797600.0
2010-11-04 11:00:00,6.7,6.72,6.69,6.69,493600.0,4.5941,4.6078,4.5872,4.5872,493600.0
2010-11-04 11:30:00,6.69,6.69,6.66,6.66,373600.0,4.5872,4.5872,4.5667,4.5667,373600.0
2010-11-04 12:00:00,6.66,6.67,6.64,6.66,348000.0,4.5667,4.5735,4.5529,4.5667,348000.0
2010-11-04 12:30:00,6.66,6.68,6.66,6.68,176000.0,4.5667,4.5804,4.5667,4.5804,176000.0
2010-11-04 13:00:00,6.68,6.7,6.68,6.7,235200.0,4.5804,4.5941,4.5804,4.5941,235200.0
2010-11-04 13:30:00,6.7,6.71,6.68,6.69,240800.0,4.5941,4.6009,4.5804,4.5872,240800.0
2010-11-04 14:00:00,6.69,6.71,6.69,6.71,252800.0,4.5872,4.6009,4.5872,4.6009,252800.0
2010-11-04 14:30:00,6.71,6.72,6.7,6.71,471200.0,4.6009,4.6078,4.5941,4.6009,471200.0
2010-11-04 15:00:00,6.71,6.72,6.7,6.71,911200.0,4.6009,4.6078,4.5941,4.6009,911200.0
2010-11-04 15:30:00,6.71,6.72,6.69,6.72,1495200.0,4.6009,4.6078,4.5872,4.6078,1495200.0
2010-11-05 09:30:00,6.74,6.74,6.69,6.71,287200.0,4.6215,4.6215,4.5872,4.6009,287200.0
2010-11-05 10:00:00,6.71,6.73,6.7,6.73,128000.0,4.6009,4.6147,4.5941,4.6147,128000.0
2010-11-05 10:30:00,6.73,6.75,6.73,6.75,216800.0,4.6147,4.6284,4.6147,4.6284,216800.0
2010-11-05 11:00:00,6.74,6.75,6.74,6.74,182400.0,4.6215,4.6284,4.6215,4.6215,182400.0
2010-11-05 11:30:00,6.74,6.75,6.72,6.72,244800.0,4.6215,4.6284,4.6078,4.6078,244800.0
2010-11-05 12:00:00,6.72,6.72,6.7,6.7,246400.0,4.6078,4.6078,4.5941,4.5941,246400.0
2010-11-05 12:30:00,6.7,6.72,6.7,6.71,188000.0,4.5941,4.6078,4.5941,4.6009,188000.0
2010-11-05 13:00:00,6.71,6.73,6.71,6.72,97600.0,4.6009,4.6147,4.6009,4.6078,97600.0
2010-11-05 13:30:00,6.72,6.72,6.71,6.71,167200.0,4.6078,4.6078,4.6009,4.6009,167200.0
2010-11-05 14:00:00,6.71,6.71,6.69,6.7,306400.0,4.6009,4.6009,4.5872,4.5941,306400.0
2010-11-05 14:30:00,6.7,6.71,6.7,6.71,271200.0,4.5941,4.6009,4.5941,4.6009,271200.0
2010-11-05 15:00:00,6.71,6.71,6.69,6.7,560800.0,4.6009,4.6009,4.5872,4.5941,560800.0
2010-11-05 15:30:00,6.7,6.72,6.68,6.72,780800.0,4.5941,4.6078,4.5804,4.6078,780800.0
2010-11-08 09:30:00,6.67,6.72,6.66,6.67,389600.0,4.5735,4.6078,4.5667,4.5735,389600.0
2010-11-08 10:00:00,6.67,6.7,6.66,6.69,288000.0,4.5735,4.5941,4.5667,4.5872,288000.0
2010-11-08 10:30:00,6.69,6.71,6.69,6.69,204000.0,4.5872,4.6009,4.5872,4.5872,204000.0
2010-11-08 11:00:00,6.69,6.69,6.66,6.67,224800.0,4.5872,4.5872,4.5667,4.5735,224800.0
2010-11-08 11:30:00,6.67,6.7,6.67,6.69,193600.0,4.5735,4.5941,4.5735,4.5872,193600.0
2010-11-08 12:00:00,6.69,6.71,6.69,6.7,228000.0,4.5872,4.6009,4.5872,4.5941,228000.0
2010-11-08 12:30:00,6.7,6.7,6.68,6.68,137600.0,4.5941,4.5941,4.5804,4.5804,137600.0
2010-11-08 13:00:00,6.68,6.68,6.66,6.67,372000.0,4.5804,4.5804,4.5667,4.5735,372000.0
2010-11-08 13:30:00,6.66,6.67,6.65,6.65,376800.0,4.5667,4.5735,4.5598,4.5598,376800.0
2010-11-08 14:00:00,6.65,6.66,6.64,6.64,581600.0,4.5598,4.5667,4.5529,4.5529,581600.0
2010-11-08 14:30:00,6.64,6.65,6.63,6.64,747200.0,4.5529,4.5598,4.5461,4.5529,747200.0
2010-11-08 15:00:00,6.65,6.66,6.64,6.66,299200.0,4.5598,4.5667,4.5529,4.5667,299200.0
2010-11-08 15:30:00,6.66,6.67,6.63,6.65,1120000.0,4.5667,4.5735,4.5461,4.5598,1120000.0
2010-11-09 09:30:00,6.65,6.67,6.6,6.64,487200.0,4.5598,4.5735,4.5255,4.5529,487200.0
2010-11-09 10:00:00,6.64,6.67,6.62,6.65,411200.0,4.5529,4.5735,4.5392,4.5598,411200.0
2010-11-09 10:30:00,6.65,6.65,6.63,6.63,183200.0,4.5598,4.5598,4.5461,4.5461,183200.0
2010-11-09 11:00:00,6.64,6.64,6.62,6.63,226400.0,4.5529,4.5529,4.5392,4.5461,226400.0
2010-11-09 11:30:00,6.63,6.65,6.62,6.62,137600.0,4.5461,4.5598,4.5392,4.5392,137600.0
2010-11-09 12:00:00,6.63,6.63,6.62,6.63,105600.0,4.5461,4.5461,4.5392,4.5461,105600.0
2010-11-09 12:30:00,6.63,6.63,6.62,6.62,260800.0,4.5461,4.5461,4.5392,4.5392,260800.0
2010-11-09 13:00:00,6.62,6.63,6.61,6.61,209600.0,4.5392,4.5461,4.5324,4.5324,209600.0
2010-11-09 13:30:00,6.62,6.63,6.6,6.61,305600.0,4.5392,4.5461,4.5255,4.5324,305600.0
2010-11-09 14:00:00,6.62,6.63,6.61,6.63,192800.0,4.5392,4.5461,4.5324,4.5461,192800.0
2010-11-09 14:30:00,6.63,6.64,6.63,6.63,143200.0,4.5461,4.5529,4.5461,4.5461,143200.0
2010-11-09 15:00:00,6.63,6.63,6.61,6.62,365600.0,4.5461,4.5461,4.5324,4.5392,365600.0
2010-11-09 15:30:00,6.61,6.63,6.58,6.63,1182400.0,4.5324,4.5461,4.5118,4.5461,1182400.0
2010-11-10 09:30:00,6.62,6.67,6.59,6.6,344800.0,4.5392,4.5735,4.5187,4.5255,344800.0
2010-11-10 10:00:00,6.6,6.62,6.58,6.59,396800.0,4.5255,4.5392,4.5118,4.5187,396800.0
2010-11-10 10:30:00,6.59,6.64,6.59,6.64,227200.0,4.5187,4.5529,4.5187,4.5529,227200.0
2010-11-10 11:00:00,6.63,6.66,6.62,6.65,124000.0,4.5461,4.5667,4.5392,4.5598,124000.0
2010-11-10 11:30:00,6.66,6.68,6.65,6.68,265600.0,4.5667,4.5804,4.5598,4.5804,265600.0
2010-11-10 12:00:00,6.67,6.68,6.66,6.66,160800.0,4.5735,4.5804,4.5667,4.5667,160800.0
2010-11-10 12:30:00,6.67,6.67,6.65,6.65,170400.0,4.5735,4.5735,4.5598,4.5598,170400.0
2010-11-10 13:00:00,6.65,6.68,6.63,6.67,225600.0,4.5598,4.5804,4.5461,4.5735,225600.0
2010-11-10 13:30:00,6.68,6.68,6.66,6.67,146400.0,4.5804,4.5804,4.5667,4.5735,146400.0
2010-11-10 14:00:00,6.68,6.7,6.67,6.68,166400.0,4.5804,4.5941,4.5735,4.5804,166400.0
2010-11-10 14:30:00,6.68,6.68,6.67,6.67,151200.0,4.5804,4.5804,4.5735,4.5735,151200.0
2010-11-10 15:00:00,6.67,6.68,6.65,6.66,437600.0,4.5735,4.5804,4.5598,4.5667,437600.0
2010-11-10 15:30:00,6.66,6.68,6.66,6.68,700000.0,4.5667,4.5804,4.5667,4.5804,700000.0
2010-11-11 09:30:00,6.61,6.63,6.56,6.59,472000.0,4.5324,4.5461,4.4981,4.5187,472000.0
2010-11-11 10:00:00,6.59,6.65,6.58,6.64,588000.0,4.5187,4.5598,4.5118,4.5529,588000.0
2010-11-11 10:30:00,6.64,6.64,6.59,6.61,735200.0,4.5529,4.5529,4.5187,4.5324,735200.0
2010-11-11 11:00:00,6.61,6.62,6.59,6.59,160000.0,4.5324,4.5392,4.5187,4.5187,160000.0
2010-11-11 11:30:00,6.6,6.62,6.6,6.62,93600.0,4.5255,4.5392,4.5255,4.5392,93600.0
2010-11-11 12:00:00,6.62,6.65,6.62,6.64,145600.0,4.5392,4.5598,4.5392,4.5529,145600.0
2010-11-11 12:30:00,6.64,6.65,6.63,6.65,180800.0,4.5529,4.5598,4.5461,4.5598,180800.0
2010-11-11 13:00:00,6.65,6.66,6.65,6.65,196800.0,4.5598,4.5667,4.5598,4.5598,196800.0
2010-11-11 13:30:00,6.65,6.68,6.64,6.67,253600.0,4.5598,4.5804,4.5529,4.5735,253600.0
2010-11-11 14:00:00,6.67,6.68,6.66,6.66,115200.0,4.5735,4.5804,4.5667,4.5667,115200.0
2010-11-11 14:30:00,6.67,6.68,6.66,6.67,144000.0,4.5735,4.5804,4.5667,4.5735,144000.0
2010-11-11 15:00:00,6.67,6.68,6.66,6.67,243200.0,4.5735,4.5804,4.5667,4.5735,243200.0
2010-11-11 15:30:00,6.67,6.68,6.65,6.67,792000.0,4.5735,4.5804,4.5598,4.5735,792000.0
2010-11-12 09:30:00,6.63,6.64,6.58,6.59,339200.0,4.5461,4.5529,4.5118,4.5187,339200.0
2010-11-12 10:00:00,6.59,6.6,6.54,6.56,740800.0,4.5187,4.5255,4.4844,4.4981,740800.0
2010-11-12 10:30:00,6.56,6.57,6.52,6.53,424000.0,4.4981,4.5049,4.4707,4.4775,424000.0
2010-11-12 11:00:00,6.52,6.55,6.51,6.55,372800.0,4.4707,4.4912,4.4638,4.4912,372800.0
2010-11-12 11:30:00,6.55,6.56,6.52,6.53,216800.0,4.4912,4.4981,4.4707,4.4775,216800.0
2010-11-12 12:00:00,6.53,6.55,6.51,6.51,385600.0,4.4775,4.4912,4.4638,4.4638,385600.0
2010-11-12 12:30:00,6.52,6.53,6.49,6.5,325600.0,4.4707,4.4775,4.4501,4.4569,325600.0
2010-11-12 13:00:00,6.5,6.51,6.48,6.51,248000.0,4.4569,4.4638,4.4432,4.4638,248000.0
2010-11-12 13:30:00,6.5,6.52,6.49,6.49,170400.0,4.4569,4.4707,4.4501,4.4501,170400.0
2010-11-12 14:00:00,6.5,6.52,6.49,6.51,126400.0,4.4569,4.4707,4.4501,4.4638,126400.0
2010-11-12 14:30:00,6.51,6.54,6.5,6.53,197600.0,4.4638,4.4844,4.4569,4.4775,197600.0
2010-11-12 15:00:00,6.54,6.56,6.52,6.53,416800.0,4.4844,4.4981,4.4707,4.4775,416800.0
2010-11-12 15:30:00,6.53,6.55,6.52,6.54,1497600.0,4.4775,4.4912,4.4707,4.4844,1497600.0
2010-11-15 09:30:00,6.58,6.63,6.49,6.6,515200.0,4.5118,4.5461,4.4501,4.5255,515200.0
2010-11-15 10:00:00,6.6,6.63,6.59,6.63,676000.0,4.5255,4.5461,4.5187,4.5461,676000.0
2010-11-15 10:30:00,6.63,6.64,6.62,6.62,304000.0,4.5461,4.5529,4.5392,4.5392,304000.0
2010-11-15 11:00:00,6.62,6.63,6.61,6.63,456000.0,4.5392,4.5461,4.5324,4.5461,456000.0
2010-11-15 11:30:00,6.63,6.67,6.62,6.66,220800.0,4.5461,4.5735,4.5392,4.5667,220800.0
2010-11-15 12:00:00,6.66,6.67,6.62,6.63,191200.0,4.5667,4.5735,4.5392,4.5461,191200.0
2010-11-15 12:30:00,6.63,6.65,6.63,6.65,163200.0,4.5461,4.5598,4.5461,4.5598,163200.0
2010-11-15 13:00:00,6.65,6.65,6.62,6.63,220800.0,4.5598,4.5598,4.5392,4.5461,220800.0
2010-11-15 13:30:00,6.63,6.63,6.62,6.62,222400.0,4.5461,4.5461,4.5392,4.5392,222400.0
2010-11-15 14:00:00,6.62,6.62,6.59,6.6,328000.0,4.5392,4.5392,4.5187,4.5255,328000.0
2010-11-15 14:30:00,6.6,6.63,6.59,6.62,224800.0,4.5255,4.5461,4.5187,4.5392,224800.0
2010-11-15 15:00:00,6.62,6.62,6.58,6.59,637600.0,4.5392,4.5392,4.5118,4.5187,637600.0
2010-11-15 15:30:00,6.59,6.6,6.57,6.58,883200.0,4.5187,4.5255,4.5049,4.5118,883200.0
2010-11-16 09:30:00,6.53,6.58,6.5,6.53,508800.0,4.4775,4.5118,4.4569,4.4775,508800.0
2010-11-16 10:00:00,6.53,6.57,6.51,6.54,367200.0,4.4775,4.5049,4.4638,4.4844,367200.0
2010-11-16 10:30:00,6.53,6.55,6.52,6.54,552000.0,4.4775,4.4912,4.4707,4.4844,552000.0
2010-11-16 11:00:00,6.54,6.54,6.44,6.45,679200.0,4.4844,4.4844,4.4158,4.4227,679200.0
2010-11-16 11:30:00,6.45,6.46,6.41,6.42,660800.0,4.4227,4.4295,4.3952,4.4021,660800.0
2010-11-16 12:00:00,6.42,6.44,6.41,6.42,528800.0,4.4021,4.4158,4.3952,4.4021,528800.0
2010-11-16 12:30:00,6.42,6.43,6.4,6.43,470400.0,4.4021,4.409,4.3884,4.409,470400.0
2010-11-16 13:00:00,6.43,6.45,6.42,6.44,228000.0,4.409,4.4227,4.4021,4.4158,228000.0
2010-11-16 13:30:00,6.44,6.45,6.43,6.43,531200.0,4.4158,4.4227,4.409,4.409,531200.0
2010-11-16 14:00:00,6.43,6.43,6.41,6.41,552800.0,4.409,4.409,4.3952,4.3952,552800.0
2010-11-16 14:30:00,6.41,6.41,6.38,6.4,476000.0,4.3952,4.3952,4.3747,4.3884,476000.0
2010-11-16 15:00:00,6.4,6.41,6.37,6.39,826400.0,4.3884,4.3952,4.3678,4.3815,826400.0
2010-11-16 15:30:00,6.39,6.41,6.38,6.4,1723200.0,4.3815,4.3952,4.3747,4.3884,1723200.0
2010-11-17 09:30:00,6.39,6.43,6.36,6.38,597600.0,4.3815,4.409,4.361,4.3747,597600.0
2010-11-17 10:00:00,6.39,6.41,6.38,6.4,444000.0,4.3815,4.3952,4.3747,4.3884,444000.0
2010-11-17 10:30:00,6.4,6.43,6.4,6.4,472000.0,4.3884,4.409,4.3884,4.3884,472000.0
2010-11-17 11:00:00,6.4,6.43,6.39,6.43,185600.0,4.3884,4.409,4.3815,4.409,185600.0
2010-11-17 11:30:00,6.43,6.46,6.43,6.45,362400.0,4.409,4.4295,4.409,4.4227,362400.0
2010-11-17 12:00:00,6.45,6.46,6.43,6.44,196000.0,4.4227,4.4295,4.409,4.4158,196000.0
2010-11-17 12:30:00,6.43,6.44,6.42,6.44,188000.0,4.409,4.4158,4.4021,4.4158,188000.0
2010-11-17 13:00:00,6.44,6.45,6.43,6.44,168000.0,4.4158,4.4227,4.409,4.4158,168000.0
2010-11-17 13:30:00,6.45,6.45,6.43,6.44,228800.0,4.4227,4.4227,4.409,4.4158,228800.0
2010-11-17 14:00:00,6.44,6.45,6.44,6.45,259200.0,4.4158,4.4227,4.4158,4.4227,259200.0
2010-11-17 14:30:00,6.45,6.46,6.44,6.44,328000.0,4.4227,4.4295,4.4158,4.4158,328000.0
2010-11-17 15:00:00,6.44,6.45,6.4,6.4,1302400.0,4.4158,4.4227,4.3884,4.3884,1302400.0
2010-11-17 15:30:00,6.41,6.45,6.41,6.44,939200.0,4.3952,4.4227,4.3952,4.4158,939200.0
2010-11-18 09:30:00,6.51,6.57,6.51,6.55,556800.0,4.4638,4.5049,4.4638,4.4912,556800.0
2010-11-18 10:00:00,6.55,6.61,6.55,6.61,1664000.0,4.4912,4.5324,4.4912,4.5324,1664000.0
2010-11-18 10:30:00,6.61,6.62,6.59,6.59,710400.0,4.5324,4.5392,4.5187,4.5187,710400.0
2010-11-18 11:00:00,6.59,6.61,6.59,6.59,379200.0,4.5187,4.5324,4.5187,4.5187,379200.0
2010-11-18 11:30:00,6.59,6.6,6.58,6.59,329600.0,4.5187,4.5255,4.5118,4.5187,329600.0
2010-11-18 12:00:00,6.59,6.62,6.59,6.62,532000.0,4.5187,4.5392,4.5187,4.5392,532000.0
2010-11-18 12:30:00,6.62,6.62,6.61,6.61,168800.0,4.5392,4.5392,4.5324,4.5324,168800.0
2010-11-18 13:00:00,6.61,6.61,6.6,6.6,144800.0,4.5324,4.5324,4.5255,4.5255,144800.0
2010-11-18 13:30:00,6.6,6.61,6.59,6.59,132800.0,4.5255,4.5324,4.5187,4.5187,132800.0
2010-11-18 14:00:00,6.59,6.6,6.56,6.56,493600.0,4.5187,4.5255,4.4981,4.4981,493600.0
2010-11-18 14:30:00,6.56,6.56,6.55,6.55,591200.0,4.4981,4.4981,4.4912,4.4912,591200.0
2010-11-18 15:00:00,6.55,6.56,6.53,6.53,516000.0,4.4912,4.4981,4.4775,4.4775,516000.0
2010-11-18 15:30:00,6.53,6.53,6.5,6.51,1585600.0,4.4775,4.4775,4.4569,4.4638,1585600.0
2010-11-19 09:30:00,6.51,6.54,6.46,6.49,1816800.0,4.4638,4.4844,4.4295,4.4501,1816800.0
2010-11-19 10:00:00,6.49,6.49,6.45,6.47,356000.0,4.4501,4.4501,4.4227,4.4364,356000.0
2010-11-19 10:30:00,6.48,6.56,6.47,6.55,458400.0,4.4432,4.4981,4.4364,4.4912,458400.0
2010-11-19 11:00:00,6.55,6.56,6.53,6.53,199200.0,4.4912,4.4981,4.4775,4.4775,199200.0
2010-11-19 11:30:00,6.54,6.56,6.53,6.54,232000.0,4.4844,4.4981,4.4775,4.4844,232000.0
2010-11-19 12:00:00,6.54,6.55,6.51,6.52,189600.0,4.4844,4.4912,4.4638,4.4707,189600.0
2010-11-19 12:30:00,6.52,6.56,6.52,6.56,200000.0,4.4707,4.4981,4.4707,4.4981,200000.0
2010-11-19 13:00:00,6.56,6.57,6.55,6.55,175200.0,4.4981,4.5049,4.4912,4.4912,175200.0
2010-11-19 13:30:00,6.55,6.57,6.55,6.56,176000.0,4.4912,4.5049,4.4912,4.4981,176000.0
2010-11-19 14:00:00,6.56,6.56,6.55,6.55,123200.0,4.4981,4.4981,4.4912,4.4912,123200.0
2010-11-19 14:30:00,6.55,6.56,6.55,6.55,217600.0,4.4912,4.4981,4.4912,4.4912,217600.0
2010-11-19 15:00:00,6.55,6.56,6.54,6.54,253600.0,4.4912,4.4981,4.4844,4.4844,253600.0
2010-11-19 15:30:00,6.54,6.56,6.53,6.56,1076800.0,4.4844,4.4981,4.4775,4.4981,1076800.0
2010-11-22 09:30:00,6.51,6.58,6.48,6.57,511200.0,4.4993,4.5476,4.4785,4.5407,511200.0
2010-11-22 10:00:00,6.57,6.59,6.54,6.54,409600.0,4.5407,4.5546,4.52,4.52,409600.0
2010-11-22 10:30:00,6.54,6.54,6.5,6.52,396000.0,4.52,4.52,4.4924,4.5062,396000.0
2010-11-22 11:00:00,6.52,6.55,6.5,6.55,292800.0,4.5062,4.5269,4.4924,4.5269,292800.0
2010-11-22 11:30:00,6.55,6.56,6.54,6.56,407200.0,4.5269,4.5338,4.52,4.5338,407200.0
2010-11-22 12:00:00,6.56,6.58,6.54,6.54,408800.0,4.5338,4.5476,4.52,4.52,408800.0
2010-11-22 12:30:00,6.54,6.54,6.5,6.51,307200.0,4.52,4.52,4.4924,4.4993,307200.0
2010-11-22 13:00:00,6.51,6.53,6.51,6.53,179200.0,4.4993,4.5131,4.4993,4.5131,179200.0
2010-11-22 13:30:00,6.53,6.57,6.53,6.57,288000.0,4.5131,4.5407,4.5131,4.5407,288000.0
2010-11-22 14:00:00,6.57,6.59,6.57,6.59,265600.0,4.5407,4.5546,4.5407,4.5546,265600.0
2010-11-22 14:30:00,6.59,6.62,6.59,6.61,474400.0,4.5546,4.5753,4.5546,4.5684,474400.0
2010-11-22 15:00:00,6.62,6.62,6.6,6.61,428800.0,4.5753,4.5753,4.5615,4.5684,428800.0
2010-11-22 15:30:00,6.61,6.62,6.6,6.61,1058400.0,4.5684,4.5753,4.5615,4.5684,1058400.0
2010-11-23 09:30:00,6.52,6.56,6.49,6.5,633600.0,4.5062,4.5338,4.4854,4.4924,633600.0
2010-11-23 10:00:00,6.49,6.55,6.49,6.54,399200.0,4.4854,4.5269,4.4854,4.52,399200.0
2010-11-23 10:30:00,6.54,6.57,6.54,6.57,393600.0,4.52,4.5407,4.52,4.5407,393600.0
2010-11-23 11:00:00,6.57,6.57,6.52,6.52,492000.0,4.5407,4.5407,4.5062,4.5062,492000.0
2010-11-23 11:30:00,6.52,6.56,6.52,6.55,399200.0,4.5062,4.5338,4.5062,4.5269,399200.0
2010-11-23 12:00:00,6.55,6.56,6.54,6.55,254400.0,4.5269,4.5338,4.52,4.5269,254400.0
2010-11-23 12:30:00,6.55,6.56,6.53,6.56,216000.0,4.5269,4.5338,4.5131,4.5338,216000.0
2010-11-23 13:00:00,6.56,6.57,6.55,6.57,288000.0,4.5338,4.5407,4.5269,4.5407,288000.0
2010-11-23 13:30:00,6.57,6.58,6.55,6.55,232000.0,4.5407,4.5476,4.5269,4.5269,232000.0
2010-11-23 14:00:00,6.55,6.56,6.54,6.55,332800.0,4.5269,4.5338,4.52,4.5269,332800.0
2010-11-23 14:30:00,6.55,6.57,6.54,6.56,254400.0,4.5269,4.5407,4.52,4.5338,254400.0
2010-11-23 15:00:00,6.56,6.57,6.55,6.57,466400.0,4.5338,4.5407,4.5269,4.5407,466400.0
2010-11-23 15:30:00,6.57,6.59,6.56,6.58,1000800.0,4.5407,4.5546,4.5338,4.5476,1000800.0
2010-11-24 09:30:00,6.62,6.73,6.62,6.72,764000.0,4.5753,4.6513,4.5753,4.6444,764000.0
2010-11-24 10:00:00,6.72,6.77,6.68,6.77,873600.0,4.6444,4.679,4.6168,4.679,873600.0
2010-11-24 10:30:00,6.77,6.78,6.75,6.76,537600.0,4.679,4.6859,4.6651,4.672,537600.0
2010-11-24 11:00:00,6.76,6.77,6.75,6.76,485600.0,4.672,4.679,4.6651,4.672,485600.0
2010-11-24 11:30:00,6.76,6.76,6.74,6.75,420800.0,4.672,4.672,4.6582,4.6651,420800.0
2010-11-24 12:00:00,6.75,6.76,6.75,6.76,340800.0,4.6651,4.672,4.6651,4.672,340800.0
2010-11-24 12:30:00,6.76,6.76,6.75,6.75,164800.0,4.672,4.672,4.6651,4.6651,164800.0
2010-11-24 13:00:00,6.75,6.76,6.73,6.75,204000.0,4.6651,4.672,4.6513,4.6651,204000.0
2010-11-24 13:30:00,6.75,6.76,6.74,6.74,392800.0,4.6651,4.672,4.6582,4.6582,392800.0
2010-11-24 14:00:00,6.74,6.74,6.72,6.73,156800.0,4.6582,4.6582,4.6444,4.6513,156800.0
2010-11-24 14:30:00,6.73,6.75,6.73,6.75,261600.0,4.6513,4.6651,4.6513,4.6651,261600.0
2010-11-24 15:00:00,6.75,6.76,6.74,6.76,580800.0,4.6651,4.672,4.6582,4.672,580800.0
2010-11-24 15:30:00,6.76,6.76,6.73,6.75,1687200.0,4.672,4.672,4.6513,4.6651,1687200.0
2010-11-26 09:30:00,6.68,6.78,6.66,6.75,452000.0,4.6168,4.6859,4.6029,4.6651,452000.0
2010-11-26 10:00:00,6.76,6.76,6.74,6.76,266400.0,4.672,4.672,4.6582,4.672,266400.0
2010-11-26 10:30:00,6.76,6.77,6.74,6.75,384000.0,4.672,4.679,4.6582,4.6651,384000.0
2010-11-26 11:00:00,6.75,6.77,6.75,6.75,677600.0,4.6651,4.679,4.6651,4.6651,677600.0
2010-11-26 11:30:00,6.76,6.77,6.74,6.77,608000.0,4.672,4.679,4.6582,4.679,608000.0
2010-11-26 12:00:00,6.77,6.78,6.76,6.77,417600.0,4.679,4.6859,4.672,4.679,417600.0
2010-11-26 12:30:00,6.77,6.78,6.75,6.76,654400.0,4.679,4.6859,4.6651,4.672,654400.0
2010-11-29 09:30:00,6.68,6.72,6.63,6.65,590400.0,4.6168,4.6444,4.5822,4.596,590400.0
2010-11-29 10:00:00,6.66,6.68,6.63,6.65,643200.0,4.6029,4.6168,4.5822,4.596,643200.0
2010-11-29 10:30:00,6.65,6.69,6.65,6.66,237600.0,4.596,4.6237,4.596,4.6029,237600.0
2010-11-29 11:00:00,6.66,6.69,6.66,6.68,204800.0,4.6029,4.6237,4.6029,4.6168,204800.0
2010-11-29 11:30:00,6.67,6.68,6.63,6.66,242400.0,4.6098,4.6168,4.5822,4.6029,242400.0
2010-11-29 12:00:00,6.66,6.69,6.66,6.69,140000.0,4.6029,4.6237,4.6029,4.6237,140000.0
2010-11-29 12:30:00,6.68,6.71,6.68,6.71,325600.0,4.6168,4.6375,4.6168,4.6375,325600.0
2010-11-29 13:00:00,6.71,6.71,6.68,6.69,216800.0,4.6375,4.6375,4.6168,4.6237,216800.0
2010-11-29 13:30:00,6.69,6.7,6.67,6.68,307200.0,4.6237,4.6306,4.6098,4.6168,307200.0
2010-11-29 14:00:00,6.68,6.71,6.68,6.71,120800.0,4.6168,4.6375,4.6168,4.6375,120800.0
2010-11-29 14:30:00,6.7,6.76,6.7,6.75,519200.0,4.6306,4.672,4.6306,4.6651,519200.0
2010-11-29 15:00:00,6.76,6.77,6.75,6.77,476000.0,4.672,4.679,4.6651,4.679,476000.0
2010-11-29 15:30:00,6.77,6.77,6.74,6.75,868800.0,4.679,4.679,4.6582,4.6651,868800.0
2010-11-30 09:30:00,6.71,6.72,6.64,6.69,574400.0,4.6375,4.6444,4.5891,4.6237,574400.0
2010-11-30 10:00:00,6.69,6.74,6.67,6.72,454400.0,4.6237,4.6582,4.6098,4.6444,454400.0
2010-11-30 10:30:00,6.72,6.73,6.69,6.71,355200.0,4.6444,4.6513,4.6237,4.6375,355200.0
2010-11-30 11:00:00,6.71,6.73,6.68,6.71,436800.0,4.6375,4.6513,4.6168,4.6375,436800.0
2010-11-30 11:30:00,6.71,6.72,6.68,6.7,381600.0,4.6375,4.6444,4.6168,4.6306,381600.0
2010-11-30 12:00:00,6.7,6.71,6.69,6.7,284000.0,4.6306,4.6375,4.6237,4.6306,284000.0
2010-11-30 12:30:00,6.71,6.73,6.7,6.73,268000.0,4.6375,4.6513,4.6306,4.6513,268000.0
2010-11-30 13:00:00,6.73,6.76,6.72,6.75,308800.0,4.6513,4.672,4.6444,4.6651,308800.0
2010-11-30 13:30:00,6.75,6.77,6.73,6.74,318400.0,4.6651,4.679,4.6513,4.6582,318400.0
2010-11-30 14:00:00,6.74,6.75,6.71,6.71,521600.0,4.6582,4.6651,4.6375,4.6375,521600.0
2010-11-30 14:30:00,6.71,6.74,6.7,6.73,336800.0,4.6375,4.6582,4.6306,4.6513,336800.0
2010-11-30 15:00:00,6.73,6.74,6.72,6.74,620000.0,4.6513,4.6582,4.6444,4.6582,620000.0
2010-11-30 15:30:00,6.74,6.74,6.68,6.69,1428800.0,4.6582,4.6582,4.6168,4.6237,1428800.0
2010-12-01 09:30:00,6.79,6.94,6.78,6.94,966400.0,4.6928,4.7965,4.6859,4.7965,966400.0
2010-12-01 10:00:00,6.94,6.95,6.86,6.86,525600.0,4.7965,4.8034,4.7412,4.7412,525600.0
2010-12-01 10:30:00,6.86,6.87,6.84,6.84,768000.0,4.7412,4.7481,4.7273,4.7273,768000.0
2010-12-01 11:00:00,6.84,6.87,6.83,6.86,425600.0,4.7273,4.7481,4.7204,4.7412,425600.0
2010-12-01 11:30:00,6.87,6.89,6.86,6.89,395200.0,4.7481,4.7619,4.7412,4.7619,395200.0
2010-12-01 12:00:00,6.89,6.89,6.86,6.86,474400.0,4.7619,4.7619,4.7412,4.7412,474400.0
2010-12-01 12:30:00,6.86,6.91,6.86,6.9,435200.0,4.7412,4.7757,4.7412,4.7688,435200.0
2010-12-01 13:00:00,6.91,6.92,6.9,6.9,442400.0,4.7757,4.7826,4.7688,4.7688,442400.0
2010-12-01 13:30:00,6.9,6.92,6.9,6.9,652000.0,4.7688,4.7826,4.7688,4.7688,652000.0
2010-12-01 14:00:00,6.9,6.9,6.86,6.86,702400.0,4.7688,4.7688,4.7412,4.7412,702400.0
2010-12-01 14:30:00,6.86,6.87,6.86,6.86,472800.0,4.7412,4.7481,4.7412,4.7412,472800.0
2010-12-01 15:00:00,6.86,6.87,6.86,6.87,564000.0,4.7412,4.7481,4.7412,4.7481,564000.0
2010-12-01 15:30:00,6.87,6.88,6.86,6.87,1304800.0,4.7481,4.755,4.7412,4.7481,1304800.0
2010-12-02 09:30:00,6.84,6.95,6.84,6.95,574400.0,4.7273,4.8034,4.7273,4.8034,574400.0
2010-12-02 10:00:00,6.98,7.01,6.95,7.01,563200.0,4.8241,4.8448,4.8034,4.8448,563200.0
2010-12-02 10:30:00,7.0,7.01,6.98,7.01,403200.0,4.8379,4.8448,4.8241,4.8448,403200.0
2010-12-02 11:00:00,7.01,7.06,7.01,7.06,736000.0,4.8448,4.8794,4.8448,4.8794,736000.0
2010-12-02 11:30:00,7.06,7.06,7.04,7.06,302400.0,4.8794,4.8794,4.8656,4.8794,302400.0
2010-12-02 12:00:00,7.06,7.06,7.04,7.04,254400.0,4.8794,4.8794,4.8656,4.8656,254400.0
2010-12-02 12:30:00,7.04,7.05,7.04,7.04,282400.0,4.8656,4.8725,4.8656,4.8656,282400.0
2010-12-02 13:00:00,7.04,7.05,7.04,7.05,337600.0,4.8656,4.8725,4.8656,4.8725,337600.0
2010-12-02 13:30:00,7.05,7.08,7.05,7.07,729600.0,4.8725,4.8932,4.8725,4.8863,729600.0
2010-12-02 14:00:00,7.07,7.09,7.06,7.09,408000.0,4.8863,4.9001,4.8794,4.9001,408000.0
2010-12-02 14:30:00,7.09,7.11,7.09,7.09,791200.0,4.9001,4.9139,4.9001,4.9001,791200.0
2010-12-02 15:00:00,7.1,7.1,7.09,7.1,682400.0,4.907,4.907,4.9001,4.907,682400.0
2010-12-02 15:30:00,7.1,7.12,7.09,7.12,1692000.0,4.907,4.9209,4.9001,4.9209,1692000.0
2010-12-03 09:30:00,7.1,7.13,7.06,7.09,1498400.0,4.907,4.9278,4.8794,4.9001,1498400.0
2010-12-03 10:00:00,7.09,7.13,7.08,7.1,1121600.0,4.9001,4.9278,4.8932,4.907,1121600.0
2010-12-03 10:30:00,7.1,7.15,7.1,7.15,441600.0,4.907,4.9416,4.907,4.9416,441600.0
2010-12-03 11:00:00,7.15,7.16,7.14,7.16,631200.0,4.9416,4.9485,4.9347,4.9485,631200.0
2010-12-03 11:30:00,7.16,7.17,7.15,7.16,465600.0,4.9485,4.9554,4.9416,4.9485,465600.0
2010-12-03 12:00:00,7.16,7.19,7.16,7.19,661600.0,4.9485,4.9692,4.9485,4.9692,661600.0
2010-12-03 12:30:00,7.19,7.21,7.19,7.19,572800.0,4.9692,4.9831,4.9692,4.9692,572800.0
2010-12-03 13:00:00,7.19,7.21,7.19,7.2,545600.0,4.9692,4.9831,4.9692,4.9761,545600.0
2010-12-03 13:30:00,7.2,7.2,7.16,7.19,769600.0,4.9761,4.9761,4.9485,4.9692,769600.0
2010-12-03 14:00:00,7.2,7.21,7.19,7.21,420800.0,4.9761,4.9831,4.9692,4.9831,420800.0
2010-12-03 14:30:00,7.21,7.22,7.19,7.2,599200.0,4.9831,4.99,4.9692,4.9761,599200.0
2010-12-03 15:00:00,7.2,7.22,7.19,7.21,828000.0,4.9761,4.99,4.9692,4.9831,828000.0
2010-12-03 15:30:00,7.21,7.25,7.21,7.22,1759200.0,4.9831,5.0107,4.9831,4.99,1759200.0
2010-12-06 09:30:00,7.24,7.24,7.15,7.16,1388800.0,5.0038,5.0038,4.9416,4.9485,1388800.0
2010-12-06 10:00:00,7.16,7.21,7.16,7.21,706400.0,4.9485,4.9831,4.9485,4.9831,706400.0
2010-12-06 10:30:00,7.21,7.23,7.2,7.23,292000.0,4.9831,4.9969,4.9761,4.9969,292000.0
2010-12-06 11:00:00,7.22,7.23,7.19,7.2,403200.0,4.99,4.9969,4.9692,4.9761,403200.0
2010-12-06 11:30:00,7.2,7.21,7.19,7.21,194400.0,4.9761,4.9831,4.9692,4.9831,194400.0
2010-12-06 12:00:00,7.2,7.21,7.18,7.18,164000.0,4.9761,4.9831,4.9623,4.9623,164000.0
2010-12-06 12:30:00,7.18,7.21,7.18,7.21,189600.0,4.9623,4.9831,4.9623,4.9831,189600.0
2010-12-06 13:00:00,7.21,7.23,7.2,7.23,168800.0,4.9831,4.9969,4.9761,4.9969,168800.0
2010-12-06 13:30:00,7.23,7.28,7.23,7.28,672000.0,4.9969,5.0314,4.9969,5.0314,672000.0
2010-12-06 14:00:00,7.28,7.28,7.26,7.26,330400.0,5.0314,5.0314,5.0176,5.0176,330400.0
2010-12-06 14:30:00,7.26,7.28,7.25,7.25,466400.0,5.0176,5.0314,5.0107,5.0107,466400.0
2010-12-06 15:00:00,7.26,7.26,7.24,7.24,506400.0,5.0176,5.0176,5.0038,5.0038,506400.0
2010-12-06 15:30:00,7.24,7.24,7.22,7.23,1729600.0,5.0038,5.0038,4.99,4.9969,1729600.0
2010-12-07 09:30:00,7.33,7.36,7.31,7.34,720000.0,5.066,5.0867,5.0522,5.0729,720000.0
2010-12-07 10:00:00,7.34,7.34,7.3,7.33,523200.0,5.0729,5.0729,5.0453,5.066,523200.0
2010-12-07 10:30:00,7.33,7.34,7.31,7.32,558400.0,5.066,5.0729,5.0522,5.0591,558400.0
2010-12-07 11:00:00,7.32,7.35,7.31,7.34,639200.0,5.0591,5.0798,5.0522,5.0729,639200.0
2010-12-07 11:30:00,7.34,7.34,7.33,7.33,367200.0,5.0729,5.0729,5.066,5.066,367200.0
2010-12-07 12:00:00,7.33,7.34,7.31,7.33,317600.0,5.066,5.0729,5.0522,5.066,317600.0
2010-12-07 12:30:00,7.33,7.36,7.33,7.36,311200.0,5.066,5.0867,5.066,5.0867,311200.0
2010-12-07 13:00:00,7.36,7.37,7.36,7.37,500000.0,5.0867,5.0936,5.0867,5.0936,500000.0
2010-12-07 13:30:00,7.37,7.4,7.37,7.38,496000.0,5.0936,5.1144,5.0936,5.1006,496000.0
2010-12-07 14:00:00,7.38,7.38,7.31,7.36,508000.0,5.1006,5.1006,5.0522,5.0867,508000.0
2010-12-07 14:30:00,7.36,7.38,7.34,7.34,1050400.0,5.0867,5.1006,5.0729,5.0729,1050400.0
2010-12-07 15:00:00,7.34,7.35,7.32,7.34,841600.0,5.0729,5.0798,5.0591,5.0729,841600.0
2010-12-07 15:30:00,7.34,7.34,7.31,7.32,2712800.0,5.0729,5.0729,5.0522,5.0591,2712800.0
2010-12-08 09:30:00,7.31,7.34,7.3,7.3,575200.0,5.0522,5.0729,5.0453,5.0453,575200.0
2010-12-08 10:00:00,7.3,7.31,7.28,7.3,360800.0,5.0453,5.0522,5.0314,5.0453,360800.0
2010-12-08 10:30:00,7.3,7.3,7.27,7.29,324800.0,5.0453,5.0453,5.0245,5.0383,324800.0
2010-12-08 11:00:00,7.3,7.32,7.29,7.32,232000.0,5.0453,5.0591,5.0383,5.0591,232000.0
2010-12-08 11:30:00,7.31,7.32,7.31,7.31,210400.0,5.0522,5.0591,5.0522,5.0522,210400.0
2010-12-08 12:00:00,7.32,7.32,7.31,7.32,216800.0,5.0591,5.0591,5.0522,5.0591,216800.0
2010-12-08 12:30:00,7.32,7.32,7.31,7.32,197600.0,5.0591,5.0591,5.0522,5.0591,197600.0
2010-12-08 13:00:00,7.32,7.34,7.31,7.32,202400.0,5.0591,5.0729,5.0522,5.0591,202400.0
2010-12-08 13:30:00,7.31,7.34,7.31,7.33,377600.0,5.0522,5.0729,5.0522,5.066,377600.0
2010-12-08 14:00:00,7.33,7.33,7.32,7.32,309600.0,5.066,5.066,5.0591,5.0591,309600.0
2010-12-08 14:30:00,7.32,7.33,7.31,7.31,219200.0,5.0591,5.066,5.0522,5.0522,219200.0
2010-12-08 15:00:00,7.31,7.31,7.29,7.29,235200.0,5.0522,5.0522,5.0383,5.0383,235200.0
2010-12-08 15:30:00,7.29,7.32,7.29,7.31,698400.0,5.0383,5.0591,5.0383,5.0522,698400.0
2010-12-09 09:30:00,7.32,7.34,7.26,7.29,934400.0,5.0591,5.0729,5.0176,5.0383,934400.0
2010-12-09 10:00:00,7.29,7.31,7.29,7.3,346400.0,5.0383,5.0522,5.0383,5.0453,346400.0
2010-12-09 10:30:00,7.3,7.31,7.28,7.29,338400.0,5.0453,5.0522,5.0314,5.0383,338400.0
2010-12-09 11:00:00,7.29,7.31,7.27,7.3,496800.0,5.0383,5.0522,5.0245,5.0453,496800.0
2010-12-09 11:30:00,7.3,7.3,7.25,7.27,369600.0,5.0453,5.0453,5.0107,5.0245,369600.0
2010-12-09 12:00:00,7.27,7.29,7.27,7.28,142400.0,5.0245,5.0383,5.0245,5.0314,142400.0
2010-12-09 12:30:00,7.28,7.3,7.28,7.3,156000.0,5.0314,5.0453,5.0314,5.0453,156000.0
2010-12-09 13:00:00,7.3,7.31,7.29,7.29,301600.0,5.0453,5.0522,5.0383,5.0383,301600.0
2010-12-09 13:30:00,7.3,7.3,7.28,7.3,226400.0,5.0453,5.0453,5.0314,5.0453,226400.0
2010-12-09 14:00:00,7.3,7.3,7.28,7.29,350400.0,5.0453,5.0453,5.0314,5.0383,350400.0
2010-12-09 14:30:00,7.29,7.29,7.28,7.29,316800.0,5.0383,5.0383,5.0314,5.0383,316800.0
2010-12-09 15:00:00,7.29,7.29,7.27,7.27,528000.0,5.0383,5.0383,5.0245,5.0245,528000.0
2010-12-09 15:30:00,7.28,7.29,7.27,7.28,784800.0,5.0314,5.0383,5.0245,5.0314,784800.0
2010-12-10 09:30:00,7.3,7.34,7.28,7.32,324800.0,5.0453,5.0729,5.0314,5.0591,324800.0
2010-12-10 10:00:00,7.32,7.32,7.29,7.32,303200.0,5.0591,5.0591,5.0383,5.0591,303200.0
2010-12-10 10:30:00,7.32,7.33,7.3,7.32,229600.0,5.0591,5.066,5.0453,5.0591,229600.0
2010-12-10 11:00:00,7.32,7.35,7.32,7.32,320800.0,5.0591,5.0798,5.0591,5.0591,320800.0
2010-12-10 11:30:00,7.32,7.36,7.32,7.36,156000.0,5.0591,5.0867,5.0591,5.0867,156000.0
2010-12-10 12:00:00,7.37,7.37,7.35,7.37,133600.0,5.0936,5.0936,5.0798,5.0936,133600.0
2010-12-10 12:30:00,7.37,7.4,7.37,7.4,331200.0,5.0936,5.1144,5.0936,5.1144,331200.0
2010-12-10 13:00:00,7.4,7.41,7.39,7.41,304000.0,5.1144,5.1213,5.1075,5.1213,304000.0
2010-12-10 13:30:00,7.41,7.42,7.4,7.42,247200.0,5.1213,5.1282,5.1144,5.1282,247200.0
2010-12-10 14:00:00,7.42,7.42,7.39,7.39,321600.0,5.1282,5.1282,5.1075,5.1075,321600.0
2010-12-10 14:30:00,7.39,7.4,7.38,7.4,171200.0,5.1075,5.1144,5.1006,5.1144,171200.0
2010-12-10 15:00:00,7.4,7.4,7.38,7.4,245600.0,5.1144,5.1144,5.1006,5.1144,245600.0
2010-12-10 15:30:00,7.4,7.41,7.38,7.39,1042400.0,5.1144,5.1213,5.1006,5.1075,1042400.0
2010-12-13 09:30:00,7.42,7.42,7.34,7.35,763200.0,5.1282,5.1282,5.0729,5.0798,763200.0
2010-12-13 10:00:00,7.35,7.36,7.31,7.34,876000.0,5.0798,5.0867,5.0522,5.0729,876000.0
2010-12-13 10:30:00,7.34,7.36,7.33,7.35,498400.0,5.0729,5.0867,5.066,5.0798,498400.0
2010-12-13 11:00:00,7.34,7.35,7.33,7.33,395200.0,5.0729,5.0798,5.066,5.066,395200.0
2010-12-13 11:30:00,7.33,7.38,7.33,7.37,464000.0,5.066,5.1006,5.066,5.0936,464000.0
2010-12-13 12:00:00,7.37,7.38,7.37,7.38,276000.0,5.0936,5.1006,5.0936,5.1006,276000.0
2010-12-13 12:30:00,7.38,7.4,7.37,7.4,324000.0,5.1006,5.1144,5.0936,5.1144,324000.0
2010-12-13 13:00:00,7.4,7.4,7.38,7.39,216800.0,5.1144,5.1144,5.1006,5.1075,216800.0
2010-12-13 13:30:00,7.39,7.39,7.36,7.38,264800.0,5.1075,5.1075,5.0867,5.1006,264800.0
2010-12-13 14:00:00,7.38,7.39,7.38,7.39,239200.0,5.1006,5.1075,5.1006,5.1075,239200.0
2010-12-13 14:30:00,7.39,7.4,7.37,7.38,278400.0,5.1075,5.1144,5.0936,5.1006,278400.0
2010-12-13 15:00:00,7.38,7.4,7.38,7.39,812000.0,5.1006,5.1144,5.1006,5.1075,812000.0
2010-12-13 15:30:00,7.39,7.4,7.35,7.36,880800.0,5.1075,5.1144,5.0798,5.0867,880800.0
2010-12-14 09:30:00,7.38,7.4,7.35,7.35,605600.0,5.1006,5.1144,5.0798,5.0798,605600.0
2010-12-14 10:00:00,7.35,7.36,7.32,7.35,507200.0,5.0798,5.0867,5.0591,5.0798,507200.0
2010-12-14 10:30:00,7.35,7.37,7.34,7.35,312800.0,5.0798,5.0936,5.0729,5.0798,312800.0
2010-12-14 11:00:00,7.35,7.36,7.35,7.36,221600.0,5.0798,5.0867,5.0798,5.0867,221600.0
2010-12-14 11:30:00,7.36,7.4,7.36,7.4,333600.0,5.0867,5.1144,5.0867,5.1144,333600.0
2010-12-14 12:00:00,7.4,7.41,7.4,7.4,250400.0,5.1144,5.1213,5.1144,5.1144,250400.0
2010-12-14 12:30:00,7.4,7.42,7.39,7.41,195200.0,5.1144,5.1282,5.1075,5.1213,195200.0
2010-12-14 13:00:00,7.41,7.42,7.4,7.41,406400.0,5.1213,5.1282,5.1144,5.1213,406400.0
2010-12-14 13:30:00,7.41,7.42,7.41,7.42,324800.0,5.1213,5.1282,5.1213,5.1282,324800.0
2010-12-14 14:00:00,7.42,7.43,7.39,7.4,353600.0,5.1282,5.1351,5.1075,5.1144,353600.0
2010-12-14 14:30:00,7.4,7.41,7.38,7.39,196000.0,5.1144,5.1213,5.1006,5.1075,196000.0
2010-12-14 15:00:00,7.39,7.4,7.37,7.37,279200.0,5.1075,5.1144,5.0936,5.0936,279200.0
2010-12-14 15:30:00,7.37,7.38,7.35,7.38,699200.0,5.0936,5.1006,5.0798,5.1006,699200.0
2010-12-15 09:30:00,7.38,7.45,7.37,7.45,385600.0,5.1006,5.1489,5.0936,5.1489,385600.0
2010-12-15 10:00:00,7.45,7.49,7.44,7.47,689600.0,5.1489,5.1766,5.142,5.1628,689600.0
2010-12-15 10:30:00,7.47,7.5,7.46,7.49,358400.0,5.1628,5.1835,5.1558,5.1766,358400.0
2010-12-15 11:00:00,7.49,7.49,7.46,7.47,368800.0,5.1766,5.1766,5.1558,5.1628,368800.0
2010-12-15 11:30:00,7.47,7.47,7.45,7.46,336000.0,5.1628,5.1628,5.1489,5.1558,336000.0
2010-12-15 12:00:00,7.46,7.47,7.46,7.46,211200.0,5.1558,5.1628,5.1558,5.1558,211200.0
2010-12-15 12:30:00,7.46,7.46,7.41,7.42,165600.0,5.1558,5.1558,5.1213,5.1282,165600.0
2010-12-15 13:00:00,7.42,7.43,7.41,7.42,344000.0,5.1282,5.1351,5.1213,5.1282,344000.0
2010-12-15 13:30:00,7.42,7.43,7.41,7.43,252800.0,5.1282,5.1351,5.1213,5.1351,252800.0
2010-12-15 14:00:00,7.43,7.43,7.4,7.4,152000.0,5.1351,5.1351,5.1144,5.1144,152000.0
2010-12-15 14:30:00,7.4,7.4,7.37,7.38,532800.0,5.1144,5.1144,5.0936,5.1006,532800.0
2010-12-15 15:00:00,7.38,7.43,7.38,7.42,332800.0,5.1006,5.1351,5.1006,5.1282,332800.0
2010-12-15 15:30:00,7.42,7.44,7.39,7.39,1012000.0,5.1282,5.142,5.1075,5.1075,1012000.0
2010-12-16 09:30:00,7.38,7.44,7.35,7.35,876000.0,5.1006,5.142,5.0798,5.0798,876000.0
2010-12-16 10:00:00,7.36,7.41,7.35,7.4,592800.0,5.0867,5.1213,5.0798,5.1144,592800.0
2010-12-16 10:30:00,7.4,7.41,7.37,7.38,562400.0,5.1144,5.1213,5.0936,5.1006,562400.0
2010-12-16 11:00:00,7.38,7.39,7.37,7.39,972000.0,5.1006,5.1075,5.0936,5.1075,972000.0
2010-12-16 11:30:00,7.38,7.39,7.38,7.38,580000.0,5.1006,5.1075,5.1006,5.1006,580000.0
2010-12-16 12:00:00,7.38,7.38,7.36,7.36,447200.0,5.1006,5.1006,5.0867,5.0867,447200.0
2010-12-16 12:30:00,7.36,7.39,7.35,7.38,423200.0,5.0867,5.1075,5.0798,5.1006,423200.0
2010-12-16 13:00:00,7.38,7.39,7.37,7.39,358400.0,5.1006,5.1075,5.0936,5.1075,358400.0
2010-12-16 13:30:00,7.39,7.4,7.38,7.39,196800.0,5.1075,5.1144,5.1006,5.1075,196800.0
2010-12-16 14:00:00,7.39,7.4,7.38,7.4,533600.0,5.1075,5.1144,5.1006,5.1144,533600.0
2010-12-16 14:30:00,7.4,7.4,7.38,7.39,260000.0,5.1144,5.1144,5.1006,5.1075,260000.0
2010-12-16 15:00:00,7.39,7.42,7.39,7.4,455200.0,5.1075,5.1282,5.1075,5.1144,455200.0
2010-12-16 15:30:00,7.4,7.4,7.39,7.4,822400.0,5.1144,5.1144,5.1075,5.1144,822400.0
2010-12-17 09:30:00,7.44,7.45,7.41,7.44,4327200.0,5.142,5.1489,5.1213,5.142,4327200.0
2010-12-17 10:00:00,7.44,7.48,7.42,7.48,656000.0,5.142,5.1697,5.1282,5.1697,656000.0
2010-12-17 10:30:00,7.48,7.48,7.46,7.47,356800.0,5.1697,5.1697,5.1558,5.1628,356800.0
2010-12-17 11:00:00,7.47,7.48,7.46,7.46,539200.0,5.1628,5.1697,5.1558,5.1558,539200.0
2010-12-17 11:30:00,7.46,7.48,7.46,7.48,235200.0,5.1558,5.1697,5.1558,5.1697,235200.0
2010-12-17 12:00:00,7.49,7.49,7.48,7.48,282400.0,5.1766,5.1766,5.1697,5.1697,282400.0
2010-12-17 12:30:00,7.48,7.49,7.48,7.49,384800.0,5.1697,5.1766,5.1697,5.1766,384800.0
2010-12-17 13:00:00,7.49,7.49,7.49,7.49,227200.0,5.1766,5.1766,5.1766,5.1766,227200.0
2010-12-17 13:30:00,7.49,7.49,7.47,7.48,300800.0,5.1766,5.1766,5.1628,5.1697,300800.0
2010-12-17 14:00:00,7.48,7.49,7.47,7.47,374400.0,5.1697,5.1766,5.1628,5.1628,374400.0
2010-12-17 14:30:00,7.47,7.48,7.47,7.47,600000.0,5.1628,5.1697,5.1628,5.1628,600000.0
2010-12-17 15:00:00,7.47,7.47,7.46,7.46,346400.0,5.1628,5.1628,5.1558,5.1558,346400.0
2010-12-17 15:30:00,7.46,7.46,7.42,7.44,1618400.0,5.1558,5.1558,5.1282,5.142,1618400.0
2010-12-20 09:30:00,7.49,7.49,7.46,7.47,444800.0,5.1766,5.1766,5.1558,5.1628,444800.0
2010-12-20 10:00:00,7.47,7.47,7.42,7.43,334400.0,5.1628,5.1628,5.1282,5.1351,334400.0
2010-12-20 10:30:00,7.43,7.45,7.43,7.45,288000.0,5.1351,5.1489,5.1351,5.1489,288000.0
2010-12-20 11:00:00,7.45,7.45,7.43,7.45,310400.0,5.1489,5.1489,5.1351,5.1489,310400.0
2010-12-20 11:30:00,7.45,7.46,7.45,7.45,505600.0,5.1489,5.1558,5.1489,5.1489,505600.0
2010-12-20 12:00:00,7.45,7.46,7.45,7.45,417600.0,5.1489,5.1558,5.1489,5.1489,417600.0
2010-12-20 12:30:00,7.45,7.48,7.45,7.47,228800.0,5.1489,5.1697,5.1489,5.1628,228800.0
2010-12-20 13:00:00,7.47,7.47,7.45,7.45,174400.0,5.1628,5.1628,5.1489,5.1489,174400.0
2010-12-20 13:30:00,7.45,7.46,7.45,7.46,170400.0,5.1489,5.1558,5.1489,5.1558,170400.0
2010-12-20 14:00:00,7.46,7.49,7.45,7.47,207200.0,5.1558,5.1766,5.1489,5.1628,207200.0
2010-12-20 14:30:00,7.47,7.48,7.46,7.46,175200.0,5.1628,5.1697,5.1558,5.1558,175200.0
2010-12-20 15:00:00,7.46,7.46,7.44,7.44,251200.0,5.1558,5.1558,5.142,5.142,251200.0
2010-12-20 15:30:00,7.44,7.46,7.44,7.45,728000.0,5.142,5.1558,5.142,5.1489,728000.0
2010-12-21 09:30:00,7.49,7.49,7.45,7.49,360800.0,5.1766,5.1766,5.1489,5.1766,360800.0
2010-12-21 10:00:00,7.48,7.49,7.47,7.48,276000.0,5.1697,5.1766,5.1628,5.1697,276000.0
2010-12-21 10:30:00,7.48,7.48,7.47,7.47,244800.0,5.1697,5.1697,5.1628,5.1628,244800.0
2010-12-21 11:00:00,7.47,7.49,7.47,7.49,322400.0,5.1628,5.1766,5.1628,5.1766,322400.0
2010-12-21 11:30:00,7.49,7.5,7.48,7.5,316000.0,5.1766,5.1835,5.1697,5.1835,316000.0
2010-12-21 12:00:00,7.5,7.5,7.49,7.5,181600.0,5.1835,5.1835,5.1766,5.1835,181600.0
2010-12-21 12:30:00,7.5,7.51,7.49,7.51,612000.0,5.1835,5.1904,5.1766,5.1904,612000.0
2010-12-21 13:00:00,7.5,7.51,7.48,7.48,226400.0,5.1835,5.1904,5.1697,5.1697,226400.0
2010-12-21 13:30:00,7.48,7.49,7.47,7.49,480000.0,5.1697,5.1766,5.1628,5.1766,480000.0
2010-12-21 14:00:00,7.49,7.5,7.49,7.49,152800.0,5.1766,5.1835,5.1766,5.1766,152800.0
2010-12-21 14:30:00,7.49,7.5,7.48,7.49,497600.0,5.1766,5.1835,5.1697,5.1766,497600.0
2010-12-21 15:00:00,7.49,7.49,7.46,7.47,734400.0,5.1766,5.1766,5.1558,5.1628,734400.0
2010-12-21 15:30:00,7.47,7.49,7.47,7.48,618400.0,5.1628,5.1766,5.1628,5.1697,618400.0
2010-12-22 09:30:00,7.49,7.52,7.48,7.5,449600.0,5.1766,5.1973,5.1697,5.1835,449600.0
2010-12-22 10:00:00,7.5,7.51,7.49,7.5,208000.0,5.1835,5.1904,5.1766,5.1835,208000.0
2010-12-22 10:30:00,7.5,7.5,7.47,7.49,225600.0,5.1835,5.1835,5.1628,5.1766,225600.0
2010-12-22 11:00:00,7.49,7.49,7.46,7.46,216800.0,5.1766,5.1766,5.1558,5.1558,216800.0
2010-12-22 11:30:00,7.46,7.47,7.46,7.47,127200.0,5.1558,5.1628,5.1558,5.1628,127200.0
2010-12-22 12:00:00,7.47,7.47,7.47,7.47,132000.0,5.1628,5.1628,5.1628,5.1628,132000.0
2010-12-22 12:30:00,7.47,7.47,7.46,7.46,125600.0,5.1628,5.1628,5.1558,5.1558,125600.0
2010-12-22 13:00:00,7.46,7.47,7.46,7.46,68000.0,5.1558,5.1628,5.1558,5.1558,68000.0
2010-12-22 13:30:00,7.46,7.46,7.45,7.46,80000.0,5.1558,5.1558,5.1489,5.1558,80000.0
2010-12-22 14:00:00,7.46,7.46,7.45,7.45,95200.0,5.1558,5.1558,5.1489,5.1489,95200.0
2010-12-22 14:30:00,7.45,7.46,7.45,7.46,141600.0,5.1489,5.1558,5.1489,5.1558,141600.0
2010-12-22 15:00:00,7.46,7.46,7.46,7.46,338400.0,5.1558,5.1558,5.1558,5.1558,338400.0
2010-12-22 15:30:00,7.46,7.46,7.43,7.45,884800.0,5.1558,5.1558,5.1351,5.1489,884800.0
2010-12-23 09:30:00,7.43,7.47,7.4,7.46,396000.0,5.1351,5.1628,5.1144,5.1558,396000.0
2010-12-23 10:00:00,7.46,7.46,7.42,7.45,301600.0,5.1558,5.1558,5.1282,5.1489,301600.0
2010-12-23 10:30:00,7.45,7.46,7.45,7.45,175200.0,5.1489,5.1558,5.1489,5.1489,175200.0
2010-12-23 11:00:00,7.45,7.46,7.45,7.45,138400.0,5.1489,5.1558,5.1489,5.1489,138400.0
2010-12-23 11:30:00,7.45,7.45,7.43,7.43,101600.0,5.1489,5.1489,5.1351,5.1351,101600.0
2010-12-23 12:00:00,7.43,7.43,7.42,7.42,81600.0,5.1351,5.1351,5.1282,5.1282,81600.0
2010-12-23 12:30:00,7.42,7.43,7.42,7.43,71200.0,5.1282,5.1351,5.1282,5.1351,71200.0
2010-12-23 13:00:00,7.43,7.44,7.43,7.43,51200.0,5.1351,5.142,5.1351,5.1351,51200.0
2010-12-23 13:30:00,7.43,7.43,7.41,7.41,148000.0,5.1351,5.1351,5.1213,5.1213,148000.0
2010-12-23 14:00:00,7.41,7.42,7.41,7.42,149600.0,5.1213,5.1282,5.1213,5.1282,149600.0
2010-12-23 14:30:00,7.43,7.43,7.42,7.43,72000.0,5.1351,5.1351,5.1282,5.1351,72000.0
2010-12-23 15:00:00,7.43,7.43,7.43,7.43,84000.0,5.1351,5.1351,5.1351,5.1351,84000.0
2010-12-23 15:30:00,7.43,7.43,7.42,7.43,321600.0,5.1351,5.1351,5.1282,5.1351,321600.0
2010-12-27 09:30:00,7.39,7.44,7.31,7.38,862400.0,5.1075,5.142,5.0522,5.1006,862400.0
2010-12-27 10:00:00,7.38,7.41,7.36,7.4,377600.0,5.1006,5.1213,5.0867,5.1144,377600.0
2010-12-27 10:30:00,7.4,7.41,7.38,7.41,200800.0,5.1144,5.1213,5.1006,5.1213,200800.0
2010-12-27 11:00:00,7.41,7.41,7.4,7.4,155200.0,5.1213,5.1213,5.1144,5.1144,155200.0
2010-12-27 11:30:00,7.4,7.41,7.39,7.41,277600.0,5.1144,5.1213,5.1075,5.1213,277600.0
2010-12-27 12:00:00,7.41,7.44,7.41,7.43,176800.0,5.1213,5.142,5.1213,5.1351,176800.0
2010-12-27 12:30:00,7.43,7.45,7.43,7.44,133600.0,5.1351,5.1489,5.1351,5.142,133600.0
2010-12-27 13:00:00,7.44,7.46,7.43,7.46,228000.0,5.142,5.1558,5.1351,5.1558,228000.0
2010-12-27 13:30:00,7.46,7.48,7.46,7.47,144000.0,5.1558,5.1697,5.1558,5.1628,144000.0
2010-12-27 14:00:00,7.47,7.48,7.47,7.47,171200.0,5.1628,5.1697,5.1628,5.1628,171200.0
2010-12-27 14:30:00,7.47,7.49,7.47,7.47,242400.0,5.1628,5.1766,5.1628,5.1628,242400.0
2010-12-27 15:00:00,7.47,7.48,7.47,7.48,307200.0,5.1628,5.1697,5.1628,5.1697,307200.0
2010-12-27 15:30:00,7.48,7.49,7.47,7.47,669600.0,5.1697,5.1766,5.1628,5.1628,669600.0
2010-12-28 09:30:00,7.46,7.48,7.44,7.45,256000.0,5.1558,5.1697,5.142,5.1489,256000.0
2010-12-28 10:00:00,7.45,7.47,7.43,7.44,225600.0,5.1489,5.1628,5.1351,5.142,225600.0
2010-12-28 10:30:00,7.44,7.45,7.43,7.44,225600.0,5.142,5.1489,5.1351,5.142,225600.0
2010-12-28 11:00:00,7.44,7.45,7.43,7.45,239200.0,5.142,5.1489,5.1351,5.1489,239200.0
2010-12-28 11:30:00,7.45,7.45,7.44,7.44,148800.0,5.1489,5.1489,5.142,5.142,148800.0
2010-12-28 12:00:00,7.44,7.44,7.43,7.44,318400.0,5.142,5.142,5.1351,5.142,318400.0
2010-12-28 12:30:00,7.44,7.45,7.43,7.43,155200.0,5.142,5.1489,5.1351,5.1351,155200.0
2010-12-28 13:00:00,7.43,7.45,7.43,7.45,241600.0,5.1351,5.1489,5.1351,5.1489,241600.0
2010-12-28 13:30:00,7.45,7.45,7.45,7.45,122400.0,5.1489,5.1489,5.1489,5.1489,122400.0
2010-12-28 14:00:00,7.45,7.46,7.44,7.45,236000.0,5.1489,5.1558,5.142,5.1489,236000.0
2010-12-28 14:30:00,7.45,7.46,7.45,7.46,232000.0,5.1489,5.1558,5.1489,5.1558,232000.0
2010-12-28 15:00:00,7.46,7.47,7.45,7.46,383200.0,5.1558,5.1628,5.1489,5.1558,383200.0
2010-12-28 15:30:00,7.46,7.46,7.45,7.45,364000.0,5.1558,5.1558,5.1489,5.1489,364000.0
2010-12-29 09:30:00,7.45,7.5,7.44,7.5,290400.0,5.1489,5.1835,5.142,5.1835,290400.0
2010-12-29 10:00:00,7.5,7.51,7.49,7.5,236800.0,5.1835,5.1904,5.1766,5.1835,236800.0
2010-12-29 10:30:00,7.5,7.5,7.49,7.5,246400.0,5.1835,5.1835,5.1766,5.1835,246400.0
2010-12-29 11:00:00,7.5,7.51,7.48,7.49,300800.0,5.1835,5.1904,5.1697,5.1766,300800.0
2010-12-29 11:30:00,7.49,7.5,7.49,7.5,124800.0,5.1766,5.1835,5.1766,5.1835,124800.0
2010-12-29 12:00:00,7.5,7.52,7.5,7.52,192000.0,5.1835,5.1973,5.1835,5.1973,192000.0
2010-12-29 12:30:00,7.52,7.52,7.51,7.52,200800.0,5.1973,5.1973,5.1904,5.1973,200800.0
2010-12-29 13:00:00,7.52,7.53,7.51,7.51,348800.0,5.1973,5.2042,5.1904,5.1904,348800.0
2010-12-29 13:30:00,7.51,7.52,7.5,7.5,169600.0,5.1904,5.1973,5.1835,5.1835,169600.0
2010-12-29 14:00:00,7.5,7.51,7.5,7.51,201600.0,5.1835,5.1904,5.1835,5.1904,201600.0
2010-12-29 14:30:00,7.51,7.51,7.51,7.51,168000.0,5.1904,5.1904,5.1904,5.1904,168000.0
2010-12-29 15:00:00,7.51,7.51,7.5,7.5,210400.0,5.1904,5.1904,5.1835,5.1835,210400.0
2010-12-29 15:30:00,7.5,7.51,7.49,7.5,370400.0,5.1835,5.1904,5.1766,5.1835,370400.0
2010-12-30 09:30:00,7.49,7.51,7.45,7.49,209600.0,5.1766,5.1904,5.1489,5.1766,209600.0
2010-12-30 10:00:00,7.49,7.51,7.46,7.47,136000.0,5.1766,5.1904,5.1558,5.1628,136000.0
2010-12-30 10:30:00,7.47,7.51,7.47,7.49,363200.0,5.1628,5.1904,5.1628,5.1766,363200.0
2010-12-30 11:00:00,7.49,7.5,7.48,7.5,298400.0,5.1766,5.1835,5.1697,5.1835,298400.0
2010-12-30 11:30:00,7.5,7.5,7.49,7.5,164000.0,5.1835,5.1835,5.1766,5.1835,164000.0
2010-12-30 12:00:00,7.5,7.52,7.5,7.52,280800.0,5.1835,5.1973,5.1835,5.1973,280800.0
2010-12-30 12:30:00,7.52,7.52,7.52,7.52,240000.0,5.1973,5.1973,5.1973,5.1973,240000.0
2010-12-30 13:00:00,7.52,7.52,7.51,7.51,112800.0,5.1973,5.1973,5.1904,5.1904,112800.0
2010-12-30 13:30:00,7.51,7.53,7.51,7.53,94400.0,5.1904,5.2042,5.1904,5.2042,94400.0
2010-12-30 14:00:00,7.53,7.54,7.52,7.54,396000.0,5.2042,5.2111,5.1973,5.2111,396000.0
2010-12-30 14:30:00,7.54,7.55,7.53,7.54,420800.0,5.2111,5.218,5.2042,5.2111,420800.0
2010-12-30 15:00:00,7.54,7.54,7.53,7.54,408000.0,5.2111,5.2111,5.2042,5.2111,408000.0
2010-12-30 15:30:00,7.54,7.54,7.51,7.51,848800.0,5.2111,5.2111,5.1904,5.1904,848800.0
2010-12-31 09:30:00,7.5,7.51,7.44,7.49,370400.0,5.1835,5.1904,5.142,5.1766,370400.0
2010-12-31 10:00:00,7.49,7.5,7.47,7.5,149600.0,5.1766,5.1835,5.1628,5.1835,149600.0
2010-12-31 10:30:00,7.5,7.5,7.49,7.49,87200.0,5.1835,5.1835,5.1766,5.1766,87200.0
2010-12-31 11:00:00,7.49,7.51,7.49,7.51,180000.0,5.1766,5.1904,5.1766,5.1904,180000.0
2010-12-31 11:30:00,7.51,7.53,7.51,7.52,209600.0,5.1904,5.2042,5.1904,5.1973,209600.0
2010-12-31 12:00:00,7.52,7.54,7.52,7.53,154400.0,5.1973,5.2111,5.1973,5.2042,154400.0
2010-12-31 12:30:00,7.53,7.53,7.51,7.52,164800.0,5.2042,5.2042,5.1904,5.1973,164800.0
2010-12-31 13:00:00,7.52,7.54,7.52,7.53,130400.0,5.1973,5.2111,5.1973,5.2042,130400.0
2010-12-31 13:30:00,7.53,7.54,7.52,7.53,134400.0,5.2042,5.2111,5.1973,5.2042,134400.0
2010-12-31 14:00:00,7.53,7.53,7.52,7.53,134400.0,5.2042,5.2042,5.1973,5.2042,134400.0
2010-12-31 14:30:00,7.53,7.53,7.52,7.53,160800.0,5.2042,5.2042,5.1973,5.2042,160800.0
2010-12-31 15:00:00,7.53,7.53,7.52,7.53,208800.0,5.2042,5.2042,5.1973,5.2042,208800.0
2010-12-31 15:30:00,7.52,7.52,7.48,7.49,1087200.0,5.1973,5.1973,5.1697,5.1766,1087200.0
2011-01-03 09:30:00,7.57,7.65,7.56,7.65,751200.0,5.2319,5.2872,5.225,5.2872,751200.0
2011-01-03 10:00:00,7.65,7.69,7.62,7.67,808000.0,5.2872,5.3148,5.2664,5.301,808000.0
2011-01-03 10:30:00,7.67,7.67,7.64,7.65,562400.0,5.301,5.301,5.2802,5.2872,562400.0
2011-01-03 11:00:00,7.65,7.66,7.64,7.65,334400.0,5.2872,5.2941,5.2802,5.2872,334400.0
2011-01-03 11:30:00,7.65,7.66,7.63,7.63,328800.0,5.2872,5.2941,5.2733,5.2733,328800.0
2011-01-03 12:00:00,7.63,7.64,7.62,7.62,269600.0,5.2733,5.2802,5.2664,5.2664,269600.0
2011-01-03 12:30:00,7.62,7.62,7.6,7.6,247200.0,5.2664,5.2664,5.2526,5.2526,247200.0
2011-01-03 13:00:00,7.6,7.61,7.59,7.6,112000.0,5.2526,5.2595,5.2457,5.2526,112000.0
2011-01-03 13:30:00,7.6,7.61,7.59,7.61,201600.0,5.2526,5.2595,5.2457,5.2595,201600.0
2011-01-03 14:00:00,7.61,7.62,7.59,7.59,486400.0,5.2595,5.2664,5.2457,5.2457,486400.0
2011-01-03 14:30:00,7.59,7.6,7.58,7.59,434400.0,5.2457,5.2526,5.2388,5.2457,434400.0
2011-01-03 15:00:00,7.6,7.6,7.58,7.59,516800.0,5.2526,5.2526,5.2388,5.2457,516800.0
2011-01-03 15:30:00,7.59,7.62,7.59,7.61,1396000.0,5.2457,5.2664,5.2457,5.2595,1396000.0
2011-01-04 09:30:00,7.59,7.6,7.41,7.45,2673600.0,5.2457,5.2526,5.1213,5.1489,2673600.0
2011-01-04 10:00:00,7.45,7.51,7.44,7.47,669600.0,5.1489,5.1904,5.142,5.1628,669600.0
2011-01-04 10:30:00,7.47,7.5,7.46,7.49,476800.0,5.1628,5.1835,5.1558,5.1766,476800.0
2011-01-04 11:00:00,7.49,7.5,7.48,7.49,1332800.0,5.1766,5.1835,5.1697,5.1766,1332800.0
2011-01-04 11:30:00,7.49,7.49,7.45,7.45,543200.0,5.1766,5.1766,5.1489,5.1489,543200.0
2011-01-04 12:00:00,7.45,7.46,7.4,7.41,737600.0,5.1489,5.1558,5.1144,5.1213,737600.0
2011-01-04 12:30:00,7.41,7.46,7.41,7.46,492000.0,5.1213,5.1558,5.1213,5.1558,492000.0
2011-01-04 13:00:00,7.47,7.48,7.47,7.47,356800.0,5.1628,5.1697,5.1628,5.1628,356800.0
2011-01-04 13:30:00,7.47,7.49,7.47,7.48,276000.0,5.1628,5.1766,5.1628,5.1697,276000.0
2011-01-04 14:00:00,7.48,7.52,7.47,7.51,747200.0,5.1697,5.1973,5.1628,5.1904,747200.0
2011-01-04 14:30:00,7.51,7.53,7.49,7.49,450400.0,5.1904,5.2042,5.1766,5.1766,450400.0
2011-01-04 15:00:00,7.49,7.51,7.48,7.5,392000.0,5.1766,5.1904,5.1697,5.1835,392000.0
2011-01-04 15:30:00,7.5,7.5,7.48,7.48,1770400.0,5.1835,5.1835,5.1697,5.1697,1770400.0
2011-01-05 09:30:00,7.45,7.54,7.44,7.53,694400.0,5.1489,5.2111,5.142,5.2042,694400.0
2011-01-05 10:00:00,7.53,7.6,7.53,7.57,1024800.0,5.2042,5.2526,5.2042,5.2319,1024800.0
2011-01-05 10:30:00,7.57,7.61,7.56,7.57,371200.0,5.2319,5.2595,5.225,5.2319,371200.0
2011-01-05 11:00:00,7.57,7.58,7.53,7.56,634400.0,5.2319,5.2388,5.2042,5.225,634400.0
2011-01-05 11:30:00,7.56,7.58,7.54,7.55,430400.0,5.225,5.2388,5.2111,5.218,430400.0
2011-01-05 12:00:00,7.56,7.57,7.55,7.56,223200.0,5.225,5.2319,5.218,5.225,223200.0
2011-01-05 12:30:00,7.56,7.57,7.55,7.55,330400.0,5.225,5.2319,5.218,5.218,330400.0
2011-01-05 13:00:00,7.54,7.55,7.53,7.54,182400.0,5.2111,5.218,5.2042,5.2111,182400.0
2011-01-05 13:30:00,7.54,7.56,7.54,7.54,225600.0,5.2111,5.225,5.2111,5.2111,225600.0
2011-01-05 14:00:00,7.54,7.55,7.52,7.52,300000.0,5.2111,5.218,5.1973,5.1973,300000.0
2011-01-05 14:30:00,7.52,7.52,7.51,7.52,368000.0,5.1973,5.1973,5.1904,5.1973,368000.0
2011-01-05 15:00:00,7.52,7.52,7.5,7.5,620800.0,5.1973,5.1973,5.1835,5.1835,620800.0
2011-01-05 15:30:00,7.5,7.51,7.49,7.51,568000.0,5.1835,5.1904,5.1766,5.1904,568000.0
2011-01-06 09:30:00,7.5,7.51,7.43,7.44,506400.0,5.1835,5.1904,5.1351,5.142,506400.0
2011-01-06 10:00:00,7.44,7.44,7.43,7.44,317600.0,5.142,5.142,5.1351,5.142,317600.0
2011-01-06 10:30:00,7.44,7.46,7.42,7.44,736000.0,5.142,5.1558,5.1282,5.142,736000.0
2011-01-06 11:00:00,7.44,7.46,7.42,7.43,444800.0,5.142,5.1558,5.1282,5.1351,444800.0
2011-01-06 11:30:00,7.43,7.43,7.4,7.41,722400.0,5.1351,5.1351,5.1144,5.1213,722400.0
2011-01-06 12:00:00,7.41,7.44,7.41,7.44,151200.0,5.1213,5.142,5.1213,5.142,151200.0
2011-01-06 12:30:00,7.44,7.44,7.43,7.43,116000.0,5.142,5.142,5.1351,5.1351,116000.0
2011-01-06 13:00:00,7.43,7.43,7.41,7.42,228800.0,5.1351,5.1351,5.1213,5.1282,228800.0
2011-01-06 13:30:00,7.42,7.43,7.41,7.43,372000.0,5.1282,5.1351,5.1213,5.1351,372000.0
2011-01-06 14:00:00,7.43,7.44,7.42,7.44,430400.0,5.1351,5.142,5.1282,5.142,430400.0
2011-01-06 14:30:00,7.44,7.45,7.42,7.43,463200.0,5.142,5.1489,5.1282,5.1351,463200.0
2011-01-06 15:00:00,7.43,7.43,7.41,7.42,556000.0,5.1351,5.1351,5.1213,5.1282,556000.0
2011-01-06 15:30:00,7.42,7.43,7.42,7.42,744800.0,5.1282,5.1351,5.1282,5.1282,744800.0
2011-01-07 09:30:00,7.45,7.48,7.41,7.43,208000.0,5.1489,5.1697,5.1213,5.1351,208000.0
2011-01-07 10:00:00,7.42,7.44,7.41,7.43,195200.0,5.1282,5.142,5.1213,5.1351,195200.0
2011-01-07 10:30:00,7.43,7.47,7.43,7.46,1031200.0,5.1351,5.1628,5.1351,5.1558,1031200.0
2011-01-07 11:00:00,7.46,7.46,7.42,7.43,446400.0,5.1558,5.1558,5.1282,5.1351,446400.0
2011-01-07 11:30:00,7.42,7.44,7.41,7.42,323200.0,5.1282,5.142,5.1213,5.1282,323200.0
2011-01-07 12:00:00,7.42,7.43,7.41,7.41,290400.0,5.1282,5.1351,5.1213,5.1213,290400.0
2011-01-07 12:30:00,7.41,7.41,7.36,7.39,551200.0,5.1213,5.1213,5.0867,5.1075,551200.0
2011-01-07 13:00:00,7.39,7.4,7.37,7.38,324000.0,5.1075,5.1144,5.0936,5.1006,324000.0
2011-01-07 13:30:00,7.38,7.4,7.37,7.38,127200.0,5.1006,5.1144,5.0936,5.1006,127200.0
2011-01-07 14:00:00,7.38,7.4,7.37,7.39,224800.0,5.1006,5.1144,5.0936,5.1075,224800.0
2011-01-07 14:30:00,7.39,7.39,7.38,7.38,284800.0,5.1075,5.1075,5.1006,5.1006,284800.0
2011-01-07 15:00:00,7.38,7.4,7.38,7.39,364000.0,5.1006,5.1144,5.1006,5.1075,364000.0
2011-01-07 15:30:00,7.39,7.41,7.39,7.41,765600.0,5.1075,5.1213,5.1075,5.1213,765600.0
2011-01-10 09:30:00,7.36,7.38,7.3,7.31,572800.0,5.0867,5.1006,5.0453,5.0522,572800.0
2011-01-10 10:00:00,7.31,7.36,7.3,7.34,300000.0,5.0522,5.0867,5.0453,5.0729,300000.0
2011-01-10 10:30:00,7.34,7.36,7.34,7.34,304000.0,5.0729,5.0867,5.0729,5.0729,304000.0
2011-01-10 11:00:00,7.34,7.39,7.33,7.38,240000.0,5.0729,5.1075,5.066,5.1006,240000.0
2011-01-10 11:30:00,7.38,7.41,7.36,7.4,140800.0,5.1006,5.1213,5.0867,5.1144,140800.0
2011-01-10 12:00:00,7.4,7.41,7.38,7.39,124000.0,5.1144,5.1213,5.1006,5.1075,124000.0
2011-01-10 12:30:00,7.39,7.41,7.38,7.38,92000.0,5.1075,5.1213,5.1006,5.1006,92000.0
2011-01-10 13:00:00,7.38,7.41,7.38,7.4,154400.0,5.1006,5.1213,5.1006,5.1144,154400.0
2011-01-10 13:30:00,7.4,7.42,7.39,7.4,232000.0,5.1144,5.1282,5.1075,5.1144,232000.0
2011-01-10 14:00:00,7.39,7.39,7.38,7.39,198400.0,5.1075,5.1075,5.1006,5.1075,198400.0
2011-01-10 14:30:00,7.39,7.4,7.39,7.4,108800.0,5.1075,5.1144,5.1075,5.1144,108800.0
2011-01-10 15:00:00,7.4,7.42,7.4,7.42,205600.0,5.1144,5.1282,5.1144,5.1282,205600.0
2011-01-10 15:30:00,7.42,7.42,7.39,7.4,624800.0,5.1282,5.1282,5.1075,5.1144,624800.0
2011-01-11 09:30:00,7.43,7.5,7.42,7.43,698400.0,5.1351,5.1835,5.1282,5.1351,698400.0
2011-01-11 10:00:00,7.43,7.46,7.42,7.43,206400.0,5.1351,5.1558,5.1282,5.1351,206400.0
2011-01-11 10:30:00,7.43,7.43,7.4,7.42,525600.0,5.1351,5.1351,5.1144,5.1282,525600.0
2011-01-11 11:00:00,7.43,7.49,7.43,7.48,620800.0,5.1351,5.1766,5.1351,5.1697,620800.0
2011-01-11 11:30:00,7.48,7.49,7.46,7.47,212000.0,5.1697,5.1766,5.1558,5.1628,212000.0
2011-01-11 12:00:00,7.47,7.47,7.44,7.44,472000.0,5.1628,5.1628,5.142,5.142,472000.0
2011-01-11 12:30:00,7.44,7.45,7.44,7.44,139200.0,5.142,5.1489,5.142,5.142,139200.0
2011-01-11 13:00:00,7.44,7.45,7.37,7.38,1103200.0,5.142,5.1489,5.0936,5.1006,1103200.0
2011-01-11 13:30:00,7.38,7.4,7.37,7.38,278400.0,5.1006,5.1144,5.0936,5.1006,278400.0
2011-01-11 14:00:00,7.38,7.41,7.36,7.41,284000.0,5.1006,5.1213,5.0867,5.1213,284000.0
2011-01-11 14:30:00,7.41,7.42,7.38,7.39,1114400.0,5.1213,5.1282,5.1006,5.1075,1114400.0
2011-01-11 15:00:00,7.39,7.41,7.38,7.41,231200.0,5.1075,5.1213,5.1006,5.1213,231200.0
2011-01-11 15:30:00,7.41,7.43,7.38,7.43,1204800.0,5.1213,5.1351,5.1006,5.1351,1204800.0
2011-01-12 09:30:00,7.49,7.5,7.38,7.41,1188000.0,5.1766,5.1835,5.1006,5.1213,1188000.0
2011-01-12 10:00:00,7.41,7.45,7.39,7.42,417600.0,5.1213,5.1489,5.1075,5.1282,417600.0
2011-01-12 10:30:00,7.43,7.44,7.38,7.39,547200.0,5.1351,5.142,5.1006,5.1075,547200.0
2011-01-12 11:00:00,7.39,7.4,7.38,7.38,1798400.0,5.1075,5.1144,5.1006,5.1006,1798400.0
2011-01-12 11:30:00,7.39,7.4,7.37,7.38,490400.0,5.1075,5.1144,5.0936,5.1006,490400.0
2011-01-12 12:00:00,7.38,7.41,7.38,7.39,371200.0,5.1006,5.1213,5.1006,5.1075,371200.0
2011-01-12 12:30:00,7.39,7.39,7.37,7.38,290400.0,5.1075,5.1075,5.0936,5.1006,290400.0
2011-01-12 13:00:00,7.38,7.38,7.37,7.37,248000.0,5.1006,5.1006,5.0936,5.0936,248000.0
2011-01-12 13:30:00,7.37,7.38,7.36,7.37,232000.0,5.0936,5.1006,5.0867,5.0936,232000.0
2011-01-12 14:00:00,7.37,7.37,7.34,7.35,308800.0,5.0936,5.0936,5.0729,5.0798,308800.0
2011-01-12 14:30:00,7.34,7.35,7.33,7.33,599200.0,5.0729,5.0798,5.066,5.066,599200.0
2011-01-12 15:00:00,7.33,7.34,7.32,7.33,823200.0,5.066,5.0729,5.0591,5.066,823200.0
2011-01-12 15:30:00,7.33,7.35,7.3,7.35,1203200.0,5.066,5.0798,5.0453,5.0798,1203200.0
2011-01-13 09:30:00,7.35,7.38,7.34,7.38,762400.0,5.0798,5.1006,5.0729,5.1006,762400.0
2011-01-13 10:00:00,7.38,7.38,7.33,7.33,4488000.0,5.1006,5.1006,5.066,5.066,4488000.0
2011-01-13 10:30:00,7.33,7.35,7.32,7.35,378400.0,5.066,5.0798,5.0591,5.0798,378400.0
2011-01-13 11:00:00,7.35,7.35,7.32,7.32,638400.0,5.0798,5.0798,5.0591,5.0591,638400.0
2011-01-13 11:30:00,7.32,7.33,7.29,7.31,521600.0,5.0591,5.066,5.0383,5.0522,521600.0
2011-01-13 12:00:00,7.31,7.33,7.3,7.31,608000.0,5.0522,5.066,5.0453,5.0522,608000.0
2011-01-13 12:30:00,7.31,7.33,7.31,7.33,298400.0,5.0522,5.066,5.0522,5.066,298400.0
2011-01-13 13:00:00,7.33,7.35,7.32,7.35,292000.0,5.066,5.0798,5.0591,5.0798,292000.0
2011-01-13 13:30:00,7.35,7.36,7.35,7.35,350400.0,5.0798,5.0867,5.0798,5.0798,350400.0
2011-01-13 14:00:00,7.35,7.36,7.35,7.36,400800.0,5.0798,5.0867,5.0798,5.0867,400800.0
2011-01-13 14:30:00,7.36,7.37,7.34,7.35,312800.0,5.0867,5.0936,5.0729,5.0798,312800.0
2011-01-13 15:00:00,7.35,7.35,7.34,7.34,430400.0,5.0798,5.0798,5.0729,5.0729,430400.0
2011-01-13 15:30:00,7.34,7.36,7.33,7.35,1535200.0,5.0729,5.0867,5.066,5.0798,1535200.0
2011-01-14 09:30:00,7.33,7.39,7.33,7.38,555200.0,5.066,5.1075,5.066,5.1006,555200.0
2011-01-14 10:00:00,7.39,7.41,7.38,7.4,621600.0,5.1075,5.1213,5.1006,5.1144,621600.0
2011-01-14 10:30:00,7.4,7.42,7.39,7.41,419200.0,5.1144,5.1282,5.1075,5.1213,419200.0
2011-01-14 11:00:00,7.41,7.42,7.39,7.42,807200.0,5.1213,5.1282,5.1075,5.1282,807200.0
2011-01-14 11:30:00,7.42,7.44,7.42,7.44,180000.0,5.1282,5.142,5.1282,5.142,180000.0
2011-01-14 12:00:00,7.44,7.46,7.44,7.46,168000.0,5.142,5.1558,5.142,5.1558,168000.0
2011-01-14 12:30:00,7.46,7.46,7.45,7.45,273600.0,5.1558,5.1558,5.1489,5.1489,273600.0
2011-01-14 13:00:00,7.45,7.46,7.45,7.46,373600.0,5.1489,5.1558,5.1489,5.1558,373600.0
2011-01-14 13:30:00,7.45,7.48,7.45,7.47,262400.0,5.1489,5.1697,5.1489,5.1628,262400.0
2011-01-14 14:00:00,7.47,7.47,7.45,7.46,454400.0,5.1628,5.1628,5.1489,5.1558,454400.0
2011-01-14 14:30:00,7.46,7.47,7.45,7.47,388800.0,5.1558,5.1628,5.1489,5.1628,388800.0
2011-01-14 15:00:00,7.47,7.48,7.46,7.47,524800.0,5.1628,5.1697,5.1558,5.1628,524800.0
2011-01-14 15:30:00,7.47,7.49,7.47,7.49,1198400.0,5.1628,5.1766,5.1628,5.1766,1198400.0
2011-01-18 09:30:00,7.37,7.51,7.28,7.39,2745600.0,5.0936,5.1904,5.0314,5.1075,2745600.0
2011-01-18 10:00:00,7.39,7.64,7.38,7.59,2444000.0,5.1075,5.2802,5.1006,5.2457,2444000.0
2011-01-18 10:30:00,7.59,7.59,7.52,7.53,1248800.0,5.2457,5.2457,5.1973,5.2042,1248800.0
2011-01-18 11:00:00,7.53,7.61,7.53,7.58,728000.0,5.2042,5.2595,5.2042,5.2388,728000.0
2011-01-18 11:30:00,7.58,7.65,7.56,7.63,1395200.0,5.2388,5.2872,5.225,5.2733,1395200.0
2011-01-18 12:00:00,7.63,7.63,7.6,7.62,632000.0,5.2733,5.2733,5.2526,5.2664,632000.0
2011-01-18 12:30:00,7.62,7.62,7.58,7.6,501600.0,5.2664,5.2664,5.2388,5.2526,501600.0
2011-01-18 13:00:00,7.6,7.63,7.59,7.59,754400.0,5.2526,5.2733,5.2457,5.2457,754400.0
2011-01-18 13:30:00,7.59,7.61,7.57,7.6,660000.0,5.2457,5.2595,5.2319,5.2526,660000.0
2011-01-18 14:00:00,7.6,7.61,7.6,7.61,468800.0,5.2526,5.2595,5.2526,5.2595,468800.0
2011-01-18 14:30:00,7.61,7.61,7.6,7.61,733600.0,5.2595,5.2595,5.2526,5.2595,733600.0
2011-01-18 15:00:00,7.61,7.63,7.61,7.61,1348800.0,5.2595,5.2733,5.2595,5.2595,1348800.0
2011-01-18 15:30:00,7.61,7.64,7.61,7.62,2149600.0,5.2595,5.2802,5.2595,5.2664,2149600.0
2011-01-19 09:30:00,7.45,7.49,7.35,7.45,3519200.0,5.1489,5.1766,5.0798,5.1489,3519200.0
2011-01-19 10:00:00,7.45,7.5,7.44,7.48,872800.0,5.1489,5.1835,5.142,5.1697,872800.0
2011-01-19 10:30:00,7.48,7.52,7.48,7.51,564800.0,5.1697,5.1973,5.1697,5.1904,564800.0
2011-01-19 11:00:00,7.51,7.51,7.49,7.5,511200.0,5.1904,5.1904,5.1766,5.1835,511200.0
2011-01-19 11:30:00,7.5,7.51,7.49,7.49,312000.0,5.1835,5.1904,5.1766,5.1766,312000.0
2011-01-19 12:00:00,7.49,7.49,7.48,7.49,289600.0,5.1766,5.1766,5.1697,5.1766,289600.0
2011-01-19 12:30:00,7.49,7.49,7.47,7.48,316000.0,5.1766,5.1766,5.1628,5.1697,316000.0
2011-01-19 13:00:00,7.48,7.5,7.46,7.47,616000.0,5.1697,5.1835,5.1558,5.1628,616000.0
2011-01-19 13:30:00,7.48,7.5,7.47,7.5,410400.0,5.1697,5.1835,5.1628,5.1835,410400.0
2011-01-19 14:00:00,7.5,7.5,7.44,7.45,552000.0,5.1835,5.1835,5.142,5.1489,552000.0
2011-01-19 14:30:00,7.45,7.47,7.44,7.46,527200.0,5.1489,5.1628,5.142,5.1558,527200.0
2011-01-19 15:00:00,7.46,7.47,7.43,7.44,465600.0,5.1558,5.1628,5.1351,5.142,465600.0
2011-01-19 15:30:00,7.44,7.47,7.42,7.47,1383200.0,5.142,5.1628,5.1282,5.1628,1383200.0
2011-01-20 09:30:00,7.48,7.52,7.46,7.5,669600.0,5.1697,5.1973,5.1558,5.1835,669600.0
2011-01-20 10:00:00,7.5,7.53,7.49,7.51,602400.0,5.1835,5.2042,5.1766,5.1904,602400.0
2011-01-20 10:30:00,7.51,7.53,7.49,7.49,554400.0,5.1904,5.2042,5.1766,5.1766,554400.0
2011-01-20 11:00:00,7.49,7.51,7.49,7.49,387200.0,5.1766,5.1904,5.1766,5.1766,387200.0
2011-01-20 11:30:00,7.49,7.52,7.47,7.52,680800.0,5.1766,5.1973,5.1628,5.1973,680800.0
2011-01-20 12:00:00,7.51,7.52,7.5,7.5,377600.0,5.1904,5.1973,5.1835,5.1835,377600.0
2011-01-20 12:30:00,7.5,7.51,7.49,7.49,223200.0,5.1835,5.1904,5.1766,5.1766,223200.0
2011-01-20 13:00:00,7.49,7.5,7.44,7.46,632800.0,5.1766,5.1835,5.142,5.1558,632800.0
2011-01-20 13:30:00,7.46,7.47,7.46,7.47,388000.0,5.1558,5.1628,5.1558,5.1628,388000.0
2011-01-20 14:00:00,7.47,7.49,7.46,7.48,548800.0,5.1628,5.1766,5.1558,5.1697,548800.0
2011-01-20 14:30:00,7.49,7.51,7.48,7.5,358400.0,5.1766,5.1904,5.1697,5.1835,358400.0
2011-01-20 15:00:00,7.5,7.51,7.46,7.48,564000.0,5.1835,5.1904,5.1558,5.1697,564000.0
2011-01-20 15:30:00,7.48,7.5,7.47,7.48,1026400.0,5.1697,5.1835,5.1628,5.1697,1026400.0
2011-01-21 09:30:00,7.51,7.55,7.47,7.5,1754400.0,5.1904,5.218,5.1628,5.1835,1754400.0
2011-01-21 10:00:00,7.5,7.51,7.48,7.48,290400.0,5.1835,5.1904,5.1697,5.1697,290400.0
2011-01-21 10:30:00,7.48,7.49,7.46,7.47,215200.0,5.1697,5.1766,5.1558,5.1628,215200.0
2011-01-21 11:00:00,7.47,7.49,7.43,7.45,206400.0,5.1628,5.1766,5.1351,5.1489,206400.0
2011-01-21 11:30:00,7.45,7.46,7.43,7.46,176000.0,5.1489,5.1558,5.1351,5.1558,176000.0
2011-01-21 12:00:00,7.45,7.45,7.43,7.43,302400.0,5.1489,5.1489,5.1351,5.1351,302400.0
2011-01-21 12:30:00,7.44,7.44,7.4,7.42,462400.0,5.142,5.142,5.1144,5.1282,462400.0
2011-01-21 13:00:00,7.42,7.43,7.41,7.42,281600.0,5.1282,5.1351,5.1213,5.1282,281600.0
2011-01-21 13:30:00,7.42,7.42,7.41,7.42,244000.0,5.1282,5.1282,5.1213,5.1282,244000.0
2011-01-21 14:00:00,7.42,7.43,7.42,7.42,166400.0,5.1282,5.1351,5.1282,5.1282,166400.0
2011-01-21 14:30:00,7.42,7.45,7.42,7.42,255200.0,5.1282,5.1489,5.1282,5.1282,255200.0
2011-01-21 15:00:00,7.43,7.44,7.42,7.43,360000.0,5.1351,5.142,5.1282,5.1351,360000.0
2011-01-21 15:30:00,7.43,7.44,7.42,7.43,1185600.0,5.1351,5.142,5.1282,5.1351,1185600.0
2011-01-24 09:30:00,7.43,7.48,7.41,7.45,477600.0,5.1351,5.1697,5.1213,5.1489,477600.0
2011-01-24 10:00:00,7.45,7.48,7.45,7.48,291200.0,5.1489,5.1697,5.1489,5.1697,291200.0
2011-01-24 10:30:00,7.48,7.48,7.45,7.47,176000.0,5.1697,5.1697,5.1489,5.1628,176000.0
2011-01-24 11:00:00,7.46,7.5,7.46,7.49,243200.0,5.1558,5.1835,5.1558,5.1766,243200.0
2011-01-24 11:30:00,7.5,7.51,7.49,7.49,305600.0,5.1835,5.1904,5.1766,5.1766,305600.0
2011-01-24 12:00:00,7.49,7.51,7.49,7.49,236800.0,5.1766,5.1904,5.1766,5.1766,236800.0
2011-01-24 12:30:00,7.49,7.5,7.48,7.49,157600.0,5.1766,5.1835,5.1697,5.1766,157600.0
2011-01-24 13:00:00,7.49,7.5,7.49,7.49,121600.0,5.1766,5.1835,5.1766,5.1766,121600.0
2011-01-24 13:30:00,7.49,7.5,7.48,7.49,178400.0,5.1766,5.1835,5.1697,5.1766,178400.0
2011-01-24 14:00:00,7.48,7.5,7.47,7.49,209600.0,5.1697,5.1835,5.1628,5.1766,209600.0
2011-01-24 14:30:00,7.49,7.49,7.47,7.48,204800.0,5.1766,5.1766,5.1628,5.1697,204800.0
2011-01-24 15:00:00,7.48,7.48,7.46,7.47,276800.0,5.1697,5.1697,5.1558,5.1628,276800.0
2011-01-24 15:30:00,7.47,7.5,7.47,7.5,1083200.0,5.1628,5.1835,5.1628,5.1835,1083200.0
2011-01-25 09:30:00,7.42,7.46,7.39,7.42,972000.0,5.1282,5.1558,5.1075,5.1282,972000.0
2011-01-25 10:00:00,7.43,7.44,7.41,7.41,459200.0,5.1351,5.142,5.1213,5.1213,459200.0
2011-01-25 10:30:00,7.41,7.42,7.39,7.4,304800.0,5.1213,5.1282,5.1075,5.1144,304800.0
2011-01-25 11:00:00,7.4,7.4,7.34,7.34,284800.0,5.1144,5.1144,5.0729,5.0729,284800.0
2011-01-25 11:30:00,7.34,7.36,7.33,7.34,721600.0,5.0729,5.0867,5.066,5.0729,721600.0
2011-01-25 12:00:00,7.34,7.36,7.33,7.34,499200.0,5.0729,5.0867,5.066,5.0729,499200.0
2011-01-25 12:30:00,7.34,7.36,7.34,7.34,370400.0,5.0729,5.0867,5.0729,5.0729,370400.0
2011-01-25 13:00:00,7.34,7.36,7.34,7.34,248000.0,5.0729,5.0867,5.0729,5.0729,248000.0
2011-01-25 13:30:00,7.34,7.35,7.33,7.34,404000.0,5.0729,5.0798,5.066,5.0729,404000.0
2011-01-25 14:00:00,7.34,7.34,7.31,7.32,532800.0,5.0729,5.0729,5.0522,5.0591,532800.0
2011-01-25 14:30:00,7.32,7.33,7.31,7.33,534400.0,5.0591,5.066,5.0522,5.066,534400.0
2011-01-25 15:00:00,7.33,7.37,7.33,7.36,601600.0,5.066,5.0936,5.066,5.0867,601600.0
2011-01-25 15:30:00,7.36,7.41,7.35,7.41,1220000.0,5.0867,5.1213,5.0798,5.1213,1220000.0
2011-01-26 09:30:00,7.4,7.42,7.36,7.38,560000.0,5.1144,5.1282,5.0867,5.1006,560000.0
2011-01-26 10:00:00,7.38,7.44,7.37,7.44,646400.0,5.1006,5.142,5.0936,5.142,646400.0
2011-01-26 10:30:00,7.43,7.47,7.42,7.43,375200.0,5.1351,5.1628,5.1282,5.1351,375200.0
2011-01-26 11:00:00,7.43,7.44,7.4,7.4,381600.0,5.1351,5.142,5.1144,5.1144,381600.0
2011-01-26 11:30:00,7.39,7.41,7.39,7.41,162400.0,5.1075,5.1213,5.1075,5.1213,162400.0
2011-01-26 12:00:00,7.41,7.42,7.41,7.41,184800.0,5.1213,5.1282,5.1213,5.1213,184800.0
2011-01-26 12:30:00,7.41,7.43,7.41,7.43,207200.0,5.1213,5.1351,5.1213,5.1351,207200.0
2011-01-26 13:00:00,7.43,7.43,7.42,7.42,254400.0,5.1351,5.1351,5.1282,5.1282,254400.0
2011-01-26 13:30:00,7.42,7.43,7.42,7.43,221600.0,5.1282,5.1351,5.1282,5.1351,221600.0
2011-01-26 14:00:00,7.42,7.43,7.39,7.41,492800.0,5.1282,5.1351,5.1075,5.1213,492800.0
2011-01-26 14:30:00,7.41,7.44,7.39,7.44,424800.0,5.1213,5.142,5.1075,5.142,424800.0
2011-01-26 15:00:00,7.43,7.45,7.43,7.43,341600.0,5.1351,5.1489,5.1351,5.1351,341600.0
2011-01-26 15:30:00,7.43,7.44,7.42,7.43,793600.0,5.1351,5.142,5.1282,5.1351,793600.0
2011-01-27 09:30:00,7.42,7.45,7.38,7.43,462400.0,5.1282,5.1489,5.1006,5.1351,462400.0
2011-01-27 10:00:00,7.42,7.44,7.39,7.42,498400.0,5.1282,5.142,5.1075,5.1282,498400.0
2011-01-27 10:30:00,7.43,7.43,7.41,7.42,571200.0,5.1351,5.1351,5.1213,5.1282,571200.0
2011-01-27 11:00:00,7.42,7.42,7.39,7.41,932800.0,5.1282,5.1282,5.1075,5.1213,932800.0
2011-01-27 11:30:00,7.41,7.46,7.4,7.46,253600.0,5.1213,5.1558,5.1144,5.1558,253600.0
2011-01-27 12:00:00,7.46,7.47,7.45,7.47,216800.0,5.1558,5.1628,5.1489,5.1628,216800.0
2011-01-27 12:30:00,7.47,7.48,7.46,7.47,102400.0,5.1628,5.1697,5.1558,5.1628,102400.0
2011-01-27 13:00:00,7.47,7.49,7.47,7.48,87200.0,5.1628,5.1766,5.1628,5.1697,87200.0
2011-01-27 13:30:00,7.48,7.48,7.46,7.47,136000.0,5.1697,5.1697,5.1558,5.1628,136000.0
2011-01-27 14:00:00,7.47,7.48,7.46,7.46,190400.0,5.1628,5.1697,5.1558,5.1558,190400.0
2011-01-27 14:30:00,7.46,7.48,7.46,7.47,156000.0,5.1558,5.1697,5.1558,5.1628,156000.0
2011-01-27 15:00:00,7.47,7.49,7.47,7.49,305600.0,5.1628,5.1766,5.1628,5.1766,305600.0
2011-01-27 15:30:00,7.49,7.51,7.49,7.5,1971200.0,5.1766,5.1904,5.1766,5.1835,1971200.0
2011-01-28 09:30:00,7.53,7.54,7.49,7.5,968800.0,5.2042,5.2111,5.1766,5.1835,968800.0
2011-01-28 10:00:00,7.5,7.51,7.44,7.44,741600.0,5.1835,5.1904,5.142,5.142,741600.0
2011-01-28 10:30:00,7.44,7.44,7.4,7.42,538400.0,5.142,5.142,5.1144,5.1282,538400.0
2011-01-28 11:00:00,7.42,7.42,7.38,7.38,276000.0,5.1282,5.1282,5.1006,5.1006,276000.0
2011-01-28 11:30:00,7.38,7.38,7.31,7.31,562400.0,5.1006,5.1006,5.0522,5.0522,562400.0
2011-01-28 12:00:00,7.31,7.32,7.28,7.28,628000.0,5.0522,5.0591,5.0314,5.0314,628000.0
2011-01-28 12:30:00,7.28,7.3,7.28,7.3,472800.0,5.0314,5.0453,5.0314,5.0453,472800.0
2011-01-28 13:00:00,7.29,7.3,7.26,7.27,611200.0,5.0383,5.0453,5.0176,5.0245,611200.0
2011-01-28 13:30:00,7.27,7.28,7.25,7.28,488000.0,5.0245,5.0314,5.0107,5.0314,488000.0
2011-01-28 14:00:00,7.27,7.28,7.26,7.28,480000.0,5.0245,5.0314,5.0176,5.0314,480000.0
2011-01-28 14:30:00,7.28,7.28,7.25,7.26,677600.0,5.0314,5.0314,5.0107,5.0176,677600.0
2011-01-28 15:00:00,7.26,7.27,7.22,7.22,1138400.0,5.0176,5.0245,4.99,4.99,1138400.0
2011-01-28 15:30:00,7.22,7.24,7.2,7.22,2086400.0,4.99,5.0038,4.9761,4.99,2086400.0
2011-01-31 09:30:00,7.23,7.27,7.21,7.24,1295200.0,4.9969,5.0245,4.9831,5.0038,1295200.0
2011-01-31 10:00:00,7.25,7.28,7.24,7.26,402400.0,5.0107,5.0314,5.0038,5.0176,402400.0
2011-01-31 10:30:00,7.26,7.27,7.25,7.26,422400.0,5.0176,5.0245,5.0107,5.0176,422400.0
2011-01-31 11:00:00,7.26,7.26,7.25,7.26,356000.0,5.0176,5.0176,5.0107,5.0176,356000.0
2011-01-31 11:30:00,7.26,7.26,7.25,7.26,448800.0,5.0176,5.0176,5.0107,5.0176,448800.0
2011-01-31 12:00:00,7.26,7.28,7.26,7.28,615200.0,5.0176,5.0314,5.0176,5.0314,615200.0
2011-01-31 12:30:00,7.28,7.29,7.27,7.29,228800.0,5.0314,5.0383,5.0245,5.0383,228800.0
2011-01-31 13:00:00,7.29,7.3,7.27,7.28,315200.0,5.0383,5.0453,5.0245,5.0314,315200.0
2011-01-31 13:30:00,7.28,7.29,7.25,7.29,288800.0,5.0314,5.0383,5.0107,5.0383,288800.0
2011-01-31 14:00:00,7.29,7.3,7.26,7.26,365600.0,5.0383,5.0453,5.0176,5.0176,365600.0
2011-01-31 14:30:00,7.26,7.26,7.25,7.26,584000.0,5.0176,5.0176,5.0107,5.0176,584000.0
2011-01-31 15:00:00,7.26,7.27,7.25,7.25,1128800.0,5.0176,5.0245,5.0107,5.0107,1128800.0
2011-01-31 15:30:00,7.25,7.26,7.25,7.26,1120800.0,5.0107,5.0176,5.0107,5.0176,1120800.0
2011-02-01 09:30:00,7.3,7.33,7.27,7.32,504000.0,5.0453,5.066,5.0245,5.0591,504000.0
2011-02-01 10:00:00,7.32,7.36,7.3,7.35,1155200.0,5.0591,5.0867,5.0453,5.0798,1155200.0
2011-02-01 10:30:00,7.35,7.38,7.35,7.37,376800.0,5.0798,5.1006,5.0798,5.0936,376800.0
2011-02-01 11:00:00,7.37,7.38,7.34,7.35,419200.0,5.0936,5.1006,5.0729,5.0798,419200.0
2011-02-01 11:30:00,7.34,7.41,7.34,7.41,620800.0,5.0729,5.1213,5.0729,5.1213,620800.0
2011-02-01 12:00:00,7.41,7.46,7.41,7.44,701600.0,5.1213,5.1558,5.1213,5.142,701600.0
2011-02-01 12:30:00,7.44,7.46,7.42,7.46,279200.0,5.142,5.1558,5.1282,5.1558,279200.0
2011-02-01 13:00:00,7.46,7.46,7.43,7.44,144000.0,5.1558,5.1558,5.1351,5.142,144000.0
2011-02-01 13:30:00,7.44,7.45,7.43,7.44,161600.0,5.142,5.1489,5.1351,5.142,161600.0
2011-02-01 14:00:00,7.44,7.44,7.43,7.44,302400.0,5.142,5.142,5.1351,5.142,302400.0
2011-02-01 14:30:00,7.44,7.44,7.41,7.43,591200.0,5.142,5.142,5.1213,5.1351,591200.0
2011-02-01 15:00:00,7.43,7.44,7.42,7.43,464000.0,5.1351,5.142,5.1282,5.1351,464000.0
2011-02-01 15:30:00,7.43,7.45,7.42,7.43,973600.0,5.1351,5.1489,5.1282,5.1351,973600.0
2011-02-02 09:30:00,7.41,7.46,7.41,7.46,388000.0,5.1213,5.1558,5.1213,5.1558,388000.0
2011-02-02 10:00:00,7.46,7.47,7.43,7.46,723200.0,5.1558,5.1628,5.1351,5.1558,723200.0
2011-02-02 10:30:00,7.46,7.46,7.41,7.41,190400.0,5.1558,5.1558,5.1213,5.1213,190400.0
2011-02-02 11:00:00,7.4,7.4,7.37,7.39,408000.0,5.1144,5.1144,5.0936,5.1075,408000.0
2011-02-02 11:30:00,7.38,7.41,7.38,7.41,428800.0,5.1006,5.1213,5.1006,5.1213,428800.0
2011-02-02 12:00:00,7.41,7.41,7.38,7.38,352000.0,5.1213,5.1213,5.1006,5.1006,352000.0
2011-02-02 12:30:00,7.38,7.4,7.38,7.4,240000.0,5.1006,5.1144,5.1006,5.1144,240000.0
2011-02-02 13:00:00,7.4,7.41,7.39,7.41,226400.0,5.1144,5.1213,5.1075,5.1213,226400.0
2011-02-02 13:30:00,7.41,7.41,7.38,7.39,346400.0,5.1213,5.1213,5.1006,5.1075,346400.0
2011-02-02 14:00:00,7.39,7.4,7.38,7.39,306400.0,5.1075,5.1144,5.1006,5.1075,306400.0
2011-02-02 14:30:00,7.39,7.39,7.37,7.38,244800.0,5.1075,5.1075,5.0936,5.1006,244800.0
2011-02-02 15:00:00,7.38,7.39,7.38,7.38,280000.0,5.1006,5.1075,5.1006,5.1006,280000.0
2011-02-02 15:30:00,7.38,7.38,7.35,7.37,718400.0,5.1006,5.1006,5.0798,5.0936,718400.0
2011-02-03 09:30:00,7.34,7.44,7.34,7.44,556800.0,5.0729,5.142,5.0729,5.142,556800.0
2011-02-03 10:00:00,7.45,7.45,7.36,7.41,515200.0,5.1489,5.1489,5.0867,5.1213,515200.0
2011-02-03 10:30:00,7.41,7.47,7.39,7.46,544000.0,5.1213,5.1628,5.1075,5.1558,544000.0
2011-02-03 11:00:00,7.46,7.47,7.45,7.46,321600.0,5.1558,5.1628,5.1489,5.1558,321600.0
2011-02-03 11:30:00,7.46,7.5,7.46,7.5,684000.0,5.1558,5.1835,5.1558,5.1835,684000.0
2011-02-03 12:00:00,7.5,7.53,7.5,7.53,621600.0,5.1835,5.2042,5.1835,5.2042,621600.0
2011-02-03 12:30:00,7.53,7.53,7.49,7.52,603200.0,5.2042,5.2042,5.1766,5.1973,603200.0
2011-02-03 13:00:00,7.52,7.53,7.51,7.51,481600.0,5.1973,5.2042,5.1904,5.1904,481600.0
2011-02-03 13:30:00,7.51,7.52,7.5,7.52,328800.0,5.1904,5.1973,5.1835,5.1973,328800.0
2011-02-03 14:00:00,7.52,7.53,7.51,7.53,331200.0,5.1973,5.2042,5.1904,5.2042,331200.0
2011-02-03 14:30:00,7.53,7.55,7.53,7.54,308000.0,5.2042,5.218,5.2042,5.2111,308000.0
2011-02-03 15:00:00,7.54,7.57,7.54,7.55,724000.0,5.2111,5.2319,5.2111,5.218,724000.0
2011-02-03 15:30:00,7.55,7.56,7.55,7.55,954400.0,5.218,5.225,5.218,5.218,954400.0
2011-02-04 09:30:00,7.56,7.63,7.55,7.62,1069600.0,5.225,5.2733,5.218,5.2664,1069600.0
2011-02-04 10:00:00,7.62,7.67,7.62,7.66,456800.0,5.2664,5.301,5.2664,5.2941,456800.0
2011-02-04 10:30:00,7.66,7.67,7.62,7.63,488000.0,5.2941,5.301,5.2664,5.2733,488000.0
2011-02-04 11:00:00,7.63,7.66,7.62,7.66,460800.0,5.2733,5.2941,5.2664,5.2941,460800.0
2011-02-04 11:30:00,7.66,7.67,7.65,7.66,371200.0,5.2941,5.301,5.2872,5.2941,371200.0
2011-02-04 12:00:00,7.65,7.67,7.65,7.66,299200.0,5.2872,5.301,5.2872,5.2941,299200.0
2011-02-04 12:30:00,7.66,7.68,7.66,7.67,318400.0,5.2941,5.3079,5.2941,5.301,318400.0
2011-02-04 13:00:00,7.67,7.7,7.66,7.69,363200.0,5.301,5.3217,5.2941,5.3148,363200.0
2011-02-04 13:30:00,7.7,7.7,7.67,7.69,245600.0,5.3217,5.3217,5.301,5.3148,245600.0
2011-02-04 14:00:00,7.68,7.69,7.67,7.68,277600.0,5.3079,5.3148,5.301,5.3079,277600.0
2011-02-04 14:30:00,7.68,7.69,7.66,7.69,397600.0,5.3079,5.3148,5.2941,5.3148,397600.0
2011-02-04 15:00:00,7.69,7.71,7.69,7.71,950400.0,5.3148,5.3286,5.3148,5.3286,950400.0
2011-02-04 15:30:00,7.71,7.73,7.69,7.7,1269600.0,5.3286,5.3424,5.3148,5.3217,1269600.0
2011-02-07 09:30:00,7.72,7.74,7.68,7.74,591200.0,5.3355,5.3494,5.3079,5.3494,591200.0
2011-02-07 10:00:00,7.74,7.74,7.72,7.73,493600.0,5.3494,5.3494,5.3355,5.3424,493600.0
2011-02-07 10:30:00,7.74,7.77,7.73,7.75,593600.0,5.3494,5.3701,5.3424,5.3563,593600.0
2011-02-07 11:00:00,7.75,7.77,7.75,7.76,457600.0,5.3563,5.3701,5.3563,5.3632,457600.0
2011-02-07 11:30:00,7.76,7.77,7.74,7.74,518400.0,5.3632,5.3701,5.3494,5.3494,518400.0
2011-02-07 12:00:00,7.74,7.74,7.73,7.73,226400.0,5.3494,5.3494,5.3424,5.3424,226400.0
2011-02-07 12:30:00,7.73,7.73,7.72,7.72,389600.0,5.3424,5.3424,5.3355,5.3355,389600.0
2011-02-07 13:00:00,7.72,7.74,7.72,7.74,397600.0,5.3355,5.3494,5.3355,5.3494,397600.0
2011-02-07 13:30:00,7.74,7.75,7.73,7.74,452000.0,5.3494,5.3563,5.3424,5.3494,452000.0
2011-02-07 14:00:00,7.74,7.75,7.74,7.74,239200.0,5.3494,5.3563,5.3494,5.3494,239200.0
2011-02-07 14:30:00,7.74,7.75,7.71,7.73,416800.0,5.3494,5.3563,5.3286,5.3424,416800.0
2011-02-07 15:00:00,7.73,7.74,7.72,7.74,568000.0,5.3424,5.3494,5.3355,5.3494,568000.0
2011-02-07 15:30:00,7.74,7.76,7.74,7.75,1125600.0,5.3494,5.3632,5.3494,5.3563,1125600.0
2011-02-08 09:30:00,7.77,7.81,7.77,7.8,419200.0,5.3701,5.3977,5.3701,5.3908,419200.0
2011-02-08 10:00:00,7.8,7.82,7.79,7.8,372000.0,5.3908,5.4046,5.3839,5.3908,372000.0
2011-02-08 10:30:00,7.79,7.8,7.79,7.8,387200.0,5.3839,5.3908,5.3839,5.3908,387200.0
2011-02-08 11:00:00,7.8,7.8,7.76,7.77,375200.0,5.3908,5.3908,5.3632,5.3701,375200.0
2011-02-08 11:30:00,7.77,7.8,7.77,7.8,389600.0,5.3701,5.3908,5.3701,5.3908,389600.0
2011-02-08 12:00:00,7.8,7.8,7.79,7.79,172800.0,5.3908,5.3908,5.3839,5.3839,172800.0
2011-02-08 12:30:00,7.79,7.8,7.77,7.77,219200.0,5.3839,5.3908,5.3701,5.3701,219200.0
2011-02-08 13:00:00,7.77,7.78,7.76,7.76,220000.0,5.3701,5.377,5.3632,5.3632,220000.0
2011-02-08 13:30:00,7.76,7.77,7.76,7.77,312000.0,5.3632,5.3701,5.3632,5.3701,312000.0
2011-02-08 14:00:00,7.77,7.78,7.77,7.78,230400.0,5.3701,5.377,5.3701,5.377,230400.0
2011-02-08 14:30:00,7.78,7.79,7.78,7.79,348000.0,5.377,5.3839,5.377,5.3839,348000.0
2011-02-08 15:00:00,7.79,7.81,7.79,7.79,338400.0,5.3839,5.3977,5.3839,5.3839,338400.0
2011-02-08 15:30:00,7.79,7.82,7.79,7.82,577600.0,5.3839,5.4046,5.3839,5.4046,577600.0
2011-02-09 09:30:00,7.81,7.83,7.77,7.83,300000.0,5.3977,5.4116,5.3701,5.4116,300000.0
2011-02-09 10:00:00,7.83,7.85,7.8,7.82,397600.0,5.4116,5.4254,5.3908,5.4046,397600.0
2011-02-09 10:30:00,7.82,7.84,7.81,7.82,190400.0,5.4046,5.4185,5.3977,5.4046,190400.0
2011-02-09 11:00:00,7.82,7.83,7.78,7.79,368800.0,5.4046,5.4116,5.377,5.3839,368800.0
2011-02-09 11:30:00,7.79,7.81,7.79,7.8,224000.0,5.3839,5.3977,5.3839,5.3908,224000.0
2011-02-09 12:00:00,7.8,7.82,7.79,7.82,89600.0,5.3908,5.4046,5.3839,5.4046,89600.0
2011-02-09 12:30:00,7.82,7.83,7.81,7.81,112800.0,5.4046,5.4116,5.3977,5.3977,112800.0
2011-02-09 13:00:00,7.81,7.86,7.81,7.86,297600.0,5.3977,5.4323,5.3977,5.4323,297600.0
2011-02-09 13:30:00,7.87,7.87,7.83,7.84,194400.0,5.4392,5.4392,5.4116,5.4185,194400.0
2011-02-09 14:00:00,7.83,7.84,7.82,7.83,409600.0,5.4116,5.4185,5.4046,5.4116,409600.0
2011-02-09 14:30:00,7.83,7.83,7.81,7.83,232000.0,5.4116,5.4116,5.3977,5.4116,232000.0
2011-02-09 15:00:00,7.83,7.84,7.82,7.84,168000.0,5.4116,5.4185,5.4046,5.4185,168000.0
2011-02-09 15:30:00,7.84,7.84,7.82,7.83,655200.0,5.4185,5.4185,5.4046,5.4116,655200.0
2011-02-10 09:30:00,7.8,7.84,7.8,7.84,386400.0,5.3908,5.4185,5.3908,5.4185,386400.0
2011-02-10 10:00:00,7.84,7.9,7.82,7.9,318400.0,5.4185,5.4599,5.4046,5.4599,318400.0
2011-02-10 10:30:00,7.9,7.92,7.88,7.9,424000.0,5.4599,5.4738,5.4461,5.4599,424000.0
2011-02-10 11:00:00,7.9,7.92,7.9,7.91,228800.0,5.4599,5.4738,5.4599,5.4669,228800.0
2011-02-10 11:30:00,7.91,7.93,7.91,7.91,101600.0,5.4669,5.4807,5.4669,5.4669,101600.0
2011-02-10 12:00:00,7.91,7.91,7.89,7.89,136000.0,5.4669,5.4669,5.453,5.453,136000.0
2011-02-10 12:30:00,7.89,7.9,7.88,7.88,200000.0,5.453,5.4599,5.4461,5.4461,200000.0
2011-02-10 13:00:00,7.88,7.89,7.87,7.88,262400.0,5.4461,5.453,5.4392,5.4461,262400.0
2011-02-10 13:30:00,7.88,7.92,7.88,7.92,290400.0,5.4461,5.4738,5.4461,5.4738,290400.0
2011-02-10 14:00:00,7.91,7.93,7.9,7.92,270400.0,5.4669,5.4807,5.4599,5.4738,270400.0
2011-02-10 14:30:00,7.92,7.94,7.9,7.9,316000.0,5.4738,5.4876,5.4599,5.4599,316000.0
2011-02-10 15:00:00,7.9,7.92,7.89,7.92,566400.0,5.4599,5.4738,5.453,5.4738,566400.0
2011-02-10 15:30:00,7.91,7.93,7.89,7.93,1284000.0,5.4669,5.4807,5.453,5.4807,1284000.0
2011-02-11 09:30:00,7.83,7.84,7.79,7.82,450400.0,5.4543,5.4612,5.4264,5.4473,450400.0
2011-02-11 10:00:00,7.83,7.83,7.81,7.83,337600.0,5.4543,5.4543,5.4403,5.4543,337600.0
2011-02-11 10:30:00,7.83,7.85,7.83,7.85,182400.0,5.4543,5.4682,5.4543,5.4682,182400.0
2011-02-11 11:00:00,7.85,7.88,7.85,7.88,129600.0,5.4682,5.4891,5.4682,5.4891,129600.0
2011-02-11 11:30:00,7.87,7.87,7.84,7.85,177600.0,5.4821,5.4821,5.4612,5.4682,177600.0
2011-02-11 12:00:00,7.85,7.86,7.83,7.83,252800.0,5.4682,5.4752,5.4543,5.4543,252800.0
2011-02-11 12:30:00,7.83,7.86,7.83,7.85,135200.0,5.4543,5.4752,5.4543,5.4682,135200.0
2011-02-11 13:00:00,7.85,7.87,7.84,7.84,96800.0,5.4682,5.4821,5.4612,5.4612,96800.0
2011-02-11 13:30:00,7.84,7.87,7.84,7.87,195200.0,5.4612,5.4821,5.4612,5.4821,195200.0
2011-02-11 14:00:00,7.87,7.91,7.87,7.89,426400.0,5.4821,5.51,5.4821,5.4961,426400.0
2011-02-11 14:30:00,7.9,7.92,7.89,7.9,256000.0,5.503,5.517,5.4961,5.503,256000.0
2011-02-11 15:00:00,7.89,7.91,7.89,7.9,283200.0,5.4961,5.51,5.4961,5.503,283200.0
2011-02-11 15:30:00,7.9,7.92,7.89,7.92,1059200.0,5.503,5.517,5.4961,5.517,1059200.0
2011-02-14 09:30:00,7.93,7.93,7.89,7.9,1016000.0,5.5239,5.5239,5.4961,5.503,1016000.0
2011-02-14 10:00:00,7.9,7.93,7.88,7.91,440000.0,5.503,5.5239,5.4891,5.51,440000.0
2011-02-14 10:30:00,7.91,7.93,7.89,7.89,540800.0,5.51,5.5239,5.4961,5.4961,540800.0
2011-02-14 11:00:00,7.89,7.91,7.88,7.9,564000.0,5.4961,5.51,5.4891,5.503,564000.0
2011-02-14 11:30:00,7.9,7.91,7.89,7.89,196800.0,5.503,5.51,5.4961,5.4961,196800.0
2011-02-14 12:00:00,7.89,7.9,7.88,7.88,448800.0,5.4961,5.503,5.4891,5.4891,448800.0
2011-02-14 12:30:00,7.88,7.88,7.86,7.86,657600.0,5.4891,5.4891,5.4752,5.4752,657600.0
2011-02-14 13:00:00,7.86,7.89,7.85,7.88,511200.0,5.4752,5.4961,5.4682,5.4891,511200.0
2011-02-14 13:30:00,7.88,7.89,7.88,7.89,347200.0,5.4891,5.4961,5.4891,5.4961,347200.0
2011-02-14 14:00:00,7.89,7.9,7.89,7.89,488000.0,5.4961,5.503,5.4961,5.4961,488000.0
2011-02-14 14:30:00,7.89,7.89,7.87,7.88,308000.0,5.4961,5.4961,5.4821,5.4891,308000.0
2011-02-14 15:00:00,7.87,7.89,7.87,7.87,446400.0,5.4821,5.4961,5.4821,5.4821,446400.0
2011-02-14 15:30:00,7.87,7.89,7.86,7.89,1009600.0,5.4821,5.4961,5.4752,5.4961,1009600.0
2011-02-15 09:30:00,7.86,7.87,7.83,7.86,196000.0,5.4752,5.4821,5.4543,5.4752,196000.0
2011-02-15 10:00:00,7.86,7.86,7.84,7.84,205600.0,5.4752,5.4752,5.4612,5.4612,205600.0
2011-02-15 10:30:00,7.85,7.87,7.84,7.85,235200.0,5.4682,5.4821,5.4612,5.4682,235200.0
2011-02-15 11:00:00,7.86,7.88,7.86,7.86,81600.0,5.4752,5.4891,5.4752,5.4752,81600.0
2011-02-15 11:30:00,7.87,7.87,7.85,7.85,139200.0,5.4821,5.4821,5.4682,5.4682,139200.0
2011-02-15 12:00:00,7.84,7.89,7.84,7.88,145600.0,5.4612,5.4961,5.4612,5.4891,145600.0
2011-02-15 12:30:00,7.88,7.88,7.87,7.88,103200.0,5.4891,5.4891,5.4821,5.4891,103200.0
2011-02-15 13:00:00,7.87,7.88,7.87,7.88,155200.0,5.4821,5.4891,5.4821,5.4891,155200.0
2011-02-15 13:30:00,7.87,7.88,7.87,7.87,85600.0,5.4821,5.4891,5.4821,5.4821,85600.0
2011-02-15 14:00:00,7.87,7.87,7.85,7.85,177600.0,5.4821,5.4821,5.4682,5.4682,177600.0
2011-02-15 14:30:00,7.85,7.87,7.85,7.86,205600.0,5.4682,5.4821,5.4682,5.4752,205600.0
2011-02-15 15:00:00,7.86,7.87,7.86,7.86,255200.0,5.4752,5.4821,5.4752,5.4752,255200.0
2011-02-15 15:30:00,7.86,7.87,7.85,7.86,604000.0,5.4752,5.4821,5.4682,5.4752,604000.0
2011-02-16 09:30:00,7.96,7.96,7.85,7.88,636800.0,5.5448,5.5448,5.4682,5.4891,636800.0
2011-02-16 10:00:00,7.88,7.9,7.85,7.89,352000.0,5.4891,5.503,5.4682,5.4961,352000.0
2011-02-16 10:30:00,7.89,7.95,7.89,7.94,512800.0,5.4961,5.5379,5.4961,5.5309,512800.0
2011-02-16 11:00:00,7.94,7.94,7.91,7.91,356800.0,5.5309,5.5309,5.51,5.51,356800.0
2011-02-16 11:30:00,7.91,7.93,7.91,7.92,176800.0,5.51,5.5239,5.51,5.517,176800.0
2011-02-16 12:00:00,7.92,7.92,7.87,7.91,264800.0,5.517,5.517,5.4821,5.51,264800.0
2011-02-16 12:30:00,7.91,7.92,7.89,7.89,230400.0,5.51,5.517,5.4961,5.4961,230400.0
2011-02-16 13:00:00,7.89,7.9,7.88,7.89,168000.0,5.4961,5.503,5.4891,5.4961,168000.0
2011-02-16 13:30:00,7.89,7.91,7.89,7.9,187200.0,5.4961,5.51,5.4961,5.503,187200.0
2011-02-16 14:00:00,7.9,7.9,7.87,7.88,303200.0,5.503,5.503,5.4821,5.4891,303200.0
2011-02-16 14:30:00,7.88,7.9,7.87,7.89,392800.0,5.4891,5.503,5.4821,5.4961,392800.0
2011-02-16 15:00:00,7.89,7.9,7.88,7.89,624000.0,5.4961,5.503,5.4891,5.4961,624000.0
2011-02-16 15:30:00,7.89,7.9,7.88,7.89,1761600.0,5.4961,5.503,5.4891,5.4961,1761600.0
2011-02-17 09:30:00,7.87,7.89,7.85,7.89,447200.0,5.4821,5.4961,5.4682,5.4961,447200.0
2011-02-17 10:00:00,7.89,7.91,7.88,7.9,611200.0,5.4961,5.51,5.4891,5.503,611200.0
2011-02-17 10:30:00,7.9,7.9,7.88,7.9,364800.0,5.503,5.503,5.4891,5.503,364800.0
2011-02-17 11:00:00,7.9,7.91,7.9,7.9,416000.0,5.503,5.51,5.503,5.503,416000.0
2011-02-17 11:30:00,7.9,7.92,7.9,7.91,503200.0,5.503,5.517,5.503,5.51,503200.0
2011-02-17 12:00:00,7.91,7.91,7.88,7.91,447200.0,5.51,5.51,5.4891,5.51,447200.0
2011-02-17 12:30:00,7.91,7.91,7.9,7.9,123200.0,5.51,5.51,5.503,5.503,123200.0
2011-02-17 13:00:00,7.91,7.92,7.9,7.91,243200.0,5.51,5.517,5.503,5.51,243200.0
2011-02-17 13:30:00,7.91,7.91,7.9,7.9,254400.0,5.51,5.51,5.503,5.503,254400.0
2011-02-17 14:00:00,7.9,7.91,7.89,7.89,339200.0,5.503,5.51,5.4961,5.4961,339200.0
2011-02-17 14:30:00,7.89,7.9,7.88,7.89,183200.0,5.4961,5.503,5.4891,5.4961,183200.0
2011-02-17 15:00:00,7.89,7.9,7.88,7.9,525600.0,5.4961,5.503,5.4891,5.503,525600.0
2011-02-17 15:30:00,7.9,7.91,7.88,7.89,623200.0,5.503,5.51,5.4891,5.4961,623200.0
2011-02-18 09:30:00,7.87,7.9,7.84,7.86,1896000.0,5.4821,5.503,5.4612,5.4752,1896000.0
2011-02-18 10:00:00,7.86,7.88,7.86,7.88,288800.0,5.4752,5.4891,5.4752,5.4891,288800.0
2011-02-18 10:30:00,7.88,7.9,7.88,7.9,368800.0,5.4891,5.503,5.4891,5.503,368800.0
2011-02-18 11:00:00,7.9,7.94,7.9,7.93,470400.0,5.503,5.5309,5.503,5.5239,470400.0
2011-02-18 11:30:00,7.93,7.97,7.93,7.95,332000.0,5.5239,5.5518,5.5239,5.5379,332000.0
2011-02-18 12:00:00,7.95,7.95,7.94,7.95,212800.0,5.5379,5.5379,5.5309,5.5379,212800.0
2011-02-18 12:30:00,7.94,7.95,7.93,7.93,162400.0,5.5309,5.5379,5.5239,5.5239,162400.0
2011-02-18 13:00:00,7.93,7.93,7.91,7.93,155200.0,5.5239,5.5239,5.51,5.5239,155200.0
2011-02-18 13:30:00,7.93,7.93,7.9,7.92,183200.0,5.5239,5.5239,5.503,5.517,183200.0
2011-02-18 14:00:00,7.92,7.92,7.89,7.9,188000.0,5.517,5.517,5.4961,5.503,188000.0
2011-02-18 14:30:00,7.9,7.92,7.89,7.92,208800.0,5.503,5.517,5.4961,5.517,208800.0
2011-02-18 15:00:00,7.92,7.94,7.91,7.93,365600.0,5.517,5.5309,5.51,5.5239,365600.0
2011-02-18 15:30:00,7.93,7.97,7.92,7.96,1219200.0,5.5239,5.5518,5.517,5.5448,1219200.0
2011-02-22 09:30:00,7.89,7.93,7.84,7.93,656000.0,5.4961,5.5239,5.4612,5.5239,656000.0
2011-02-22 10:00:00,7.93,7.97,7.91,7.95,540800.0,5.5239,5.5518,5.51,5.5379,540800.0
2011-02-22 10:30:00,7.95,7.97,7.94,7.94,248800.0,5.5379,5.5518,5.5309,5.5309,248800.0
2011-02-22 11:00:00,7.94,7.94,7.86,7.89,295200.0,5.5309,5.5309,5.4752,5.4961,295200.0
2011-02-22 11:30:00,7.89,7.9,7.86,7.89,398400.0,5.4961,5.503,5.4752,5.4961,398400.0
2011-02-22 12:00:00,7.89,7.89,7.87,7.89,348800.0,5.4961,5.4961,5.4821,5.4961,348800.0
2011-02-22 12:30:00,7.89,7.89,7.83,7.84,614400.0,5.4961,5.4961,5.4543,5.4612,614400.0
2011-02-22 13:00:00,7.84,7.84,7.81,7.82,512800.0,5.4612,5.4612,5.4403,5.4473,512800.0
2011-02-22 13:30:00,7.82,7.82,7.77,7.8,637600.0,5.4473,5.4473,5.4125,5.4334,637600.0
2011-02-22 14:00:00,7.8,7.83,7.8,7.82,546400.0,5.4334,5.4543,5.4334,5.4473,546400.0
2011-02-22 14:30:00,7.82,7.84,7.8,7.81,321600.0,5.4473,5.4612,5.4334,5.4403,321600.0
2011-02-22 15:00:00,7.81,7.82,7.76,7.77,427200.0,5.4403,5.4473,5.4055,5.4125,427200.0
2011-02-22 15:30:00,7.77,7.78,7.75,7.77,728000.0,5.4125,5.4194,5.3985,5.4125,728000.0
2011-02-23 09:30:00,7.78,7.79,7.69,7.71,414400.0,5.4194,5.4264,5.3567,5.3707,414400.0
2011-02-23 10:00:00,7.71,7.72,7.68,7.71,531200.0,5.3707,5.3776,5.3498,5.3707,531200.0
2011-02-23 10:30:00,7.71,7.71,7.67,7.68,372000.0,5.3707,5.3707,5.3428,5.3498,372000.0
2011-02-23 11:00:00,7.68,7.7,7.66,7.66,280000.0,5.3498,5.3637,5.3358,5.3358,280000.0
2011-02-23 11:30:00,7.66,7.67,7.61,7.61,568000.0,5.3358,5.3428,5.301,5.301,568000.0
2011-02-23 12:00:00,7.61,7.62,7.58,7.6,563200.0,5.301,5.308,5.2801,5.2941,563200.0
2011-02-23 12:30:00,7.6,7.61,7.57,7.59,310400.0,5.2941,5.301,5.2732,5.2871,310400.0
2011-02-23 13:00:00,7.59,7.6,7.54,7.58,738400.0,5.2871,5.2941,5.2523,5.2801,738400.0
2011-02-23 13:30:00,7.58,7.61,7.56,7.61,544800.0,5.2801,5.301,5.2662,5.301,544800.0
2011-02-23 14:00:00,7.61,7.63,7.6,7.62,431200.0,5.301,5.3149,5.2941,5.308,431200.0
2011-02-23 14:30:00,7.62,7.62,7.59,7.61,394400.0,5.308,5.308,5.2871,5.301,394400.0
2011-02-23 15:00:00,7.62,7.65,7.61,7.65,591200.0,5.308,5.3289,5.301,5.3289,591200.0
2011-02-23 15:30:00,7.65,7.65,7.61,7.62,1327200.0,5.3289,5.3289,5.301,5.308,1327200.0
2011-02-24 09:30:00,7.61,7.69,7.58,7.64,366400.0,5.301,5.3567,5.2801,5.3219,366400.0
2011-02-24 10:00:00,7.64,7.69,7.62,7.69,303200.0,5.3219,5.3567,5.308,5.3567,303200.0
2011-02-24 10:30:00,7.69,7.69,7.64,7.65,317600.0,5.3567,5.3567,5.3219,5.3289,317600.0
2011-02-24 11:00:00,7.65,7.66,7.63,7.65,339200.0,5.3289,5.3358,5.3149,5.3289,339200.0
2011-02-24 11:30:00,7.65,7.65,7.58,7.6,252800.0,5.3289,5.3289,5.2801,5.2941,252800.0
2011-02-24 12:00:00,7.6,7.6,7.56,7.56,273600.0,5.2941,5.2941,5.2662,5.2662,273600.0
2011-02-24 12:30:00,7.56,7.58,7.54,7.57,472000.0,5.2662,5.2801,5.2523,5.2732,472000.0
2011-02-24 13:00:00,7.57,7.58,7.54,7.55,501600.0,5.2732,5.2801,5.2523,5.2592,501600.0
2011-02-24 13:30:00,7.55,7.57,7.51,7.51,448000.0,5.2592,5.2732,5.2314,5.2314,448000.0
2011-02-24 14:00:00,7.51,7.6,7.51,7.58,439200.0,5.2314,5.2941,5.2314,5.2801,439200.0
2011-02-24 14:30:00,7.58,7.6,7.57,7.59,402400.0,5.2801,5.2941,5.2732,5.2871,402400.0
2011-02-24 15:00:00,7.59,7.63,7.58,7.62,715200.0,5.2871,5.3149,5.2801,5.308,715200.0
2011-02-24 15:30:00,7.62,7.64,7.6,7.61,536800.0,5.308,5.3219,5.2941,5.301,536800.0
2011-02-25 09:30:00,7.66,7.68,7.63,7.65,458400.0,5.3358,5.3498,5.3149,5.3289,458400.0
2011-02-25 10:00:00,7.65,7.68,7.64,7.65,519200.0,5.3289,5.3498,5.3219,5.3289,519200.0
2011-02-25 10:30:00,7.65,7.67,7.64,7.67,362400.0,5.3289,5.3428,5.3219,5.3428,362400.0
2011-02-25 11:00:00,7.67,7.68,7.65,7.65,174400.0,5.3428,5.3498,5.3289,5.3289,174400.0
2011-02-25 11:30:00,7.65,7.66,7.62,7.64,60000.0,5.3289,5.3358,5.308,5.3219,60000.0
2011-02-25 12:00:00,7.64,7.66,7.64,7.66,172800.0,5.3219,5.3358,5.3219,5.3358,172800.0
2011-02-25 12:30:00,7.65,7.67,7.65,7.66,100000.0,5.3289,5.3428,5.3289,5.3358,100000.0
2011-02-25 13:00:00,7.66,7.68,7.65,7.67,122400.0,5.3358,5.3498,5.3289,5.3428,122400.0
2011-02-25 13:30:00,7.67,7.68,7.66,7.67,108800.0,5.3428,5.3498,5.3358,5.3428,108800.0
2011-02-25 14:00:00,7.67,7.68,7.66,7.67,190400.0,5.3428,5.3498,5.3358,5.3428,190400.0
2011-02-25 14:30:00,7.67,7.68,7.66,7.68,184800.0,5.3428,5.3498,5.3358,5.3498,184800.0
2011-02-25 15:00:00,7.68,7.69,7.67,7.68,240000.0,5.3498,5.3567,5.3428,5.3498,240000.0
2011-02-25 15:30:00,7.67,7.7,7.66,7.69,528000.0,5.3428,5.3637,5.3358,5.3567,528000.0
2011-02-28 09:30:00,7.71,7.75,7.71,7.75,348000.0,5.3707,5.3985,5.3707,5.3985,348000.0
2011-02-28 10:00:00,7.75,7.78,7.75,7.77,299200.0,5.3985,5.4194,5.3985,5.4125,299200.0
2011-02-28 10:30:00,7.78,7.78,7.74,7.77,488000.0,5.4194,5.4194,5.3916,5.4125,488000.0
2011-02-28 11:00:00,7.77,7.77,7.75,7.75,226400.0,5.4125,5.4125,5.3985,5.3985,226400.0
2011-02-28 11:30:00,7.75,7.76,7.74,7.74,284000.0,5.3985,5.4055,5.3916,5.3916,284000.0
2011-02-28 12:00:00,7.74,7.75,7.74,7.75,116000.0,5.3916,5.3985,5.3916,5.3985,116000.0
2011-02-28 12:30:00,7.75,7.75,7.71,7.72,204000.0,5.3985,5.3985,5.3707,5.3776,204000.0
2011-02-28 13:00:00,7.72,7.72,7.7,7.7,196000.0,5.3776,5.3776,5.3637,5.3637,196000.0
2011-02-28 13:30:00,7.7,7.71,7.7,7.7,237600.0,5.3637,5.3707,5.3637,5.3637,237600.0
2011-02-28 14:00:00,7.7,7.74,7.69,7.74,321600.0,5.3637,5.3916,5.3567,5.3916,321600.0
2011-02-28 14:30:00,7.74,7.75,7.74,7.75,450400.0,5.3916,5.3985,5.3916,5.3985,450400.0
2011-02-28 15:00:00,7.75,7.76,7.74,7.76,309600.0,5.3985,5.4055,5.3916,5.4055,309600.0
2011-02-28 15:30:00,7.75,7.77,7.75,7.77,655200.0,5.3985,5.4125,5.3985,5.4125,655200.0
2011-03-01 09:30:00,7.77,7.8,7.74,7.76,514400.0,5.4125,5.4334,5.3916,5.4055,514400.0
2011-03-01 10:00:00,7.76,7.78,7.69,7.71,466400.0,5.4055,5.4194,5.3567,5.3707,466400.0
2011-03-01 10:30:00,7.71,7.74,7.69,7.73,809600.0,5.3707,5.3916,5.3567,5.3846,809600.0
2011-03-01 11:00:00,7.73,7.74,7.69,7.7,342400.0,5.3846,5.3916,5.3567,5.3637,342400.0
2011-03-01 11:30:00,7.69,7.7,7.62,7.63,540000.0,5.3567,5.3637,5.308,5.3149,540000.0
2011-03-01 12:00:00,7.62,7.65,7.61,7.64,691200.0,5.308,5.3289,5.301,5.3219,691200.0
2011-03-01 12:30:00,7.64,7.66,7.63,7.64,444800.0,5.3219,5.3358,5.3149,5.3219,444800.0
2011-03-01 13:00:00,7.64,7.66,7.61,7.62,640000.0,5.3219,5.3358,5.301,5.308,640000.0
2011-03-01 13:30:00,7.62,7.63,7.57,7.59,630400.0,5.308,5.3149,5.2732,5.2871,630400.0
2011-03-01 14:00:00,7.59,7.59,7.52,7.52,601600.0,5.2871,5.2871,5.2383,5.2383,601600.0
2011-03-01 14:30:00,7.52,7.55,7.51,7.54,658400.0,5.2383,5.2592,5.2314,5.2523,658400.0
2011-03-01 15:00:00,7.54,7.58,7.54,7.57,865600.0,5.2523,5.2801,5.2523,5.2732,865600.0
2011-03-01 15:30:00,7.57,7.6,7.57,7.57,1208800.0,5.2732,5.2941,5.2732,5.2732,1208800.0
2011-03-02 09:30:00,7.57,7.6,7.53,7.59,511200.0,5.2732,5.2941,5.2453,5.2871,511200.0
2011-03-02 10:00:00,7.59,7.6,7.55,7.56,504000.0,5.2871,5.2941,5.2592,5.2662,504000.0
2011-03-02 10:30:00,7.56,7.63,7.56,7.62,436000.0,5.2662,5.3149,5.2662,5.308,436000.0
2011-03-02 11:00:00,7.62,7.64,7.58,7.58,456000.0,5.308,5.3219,5.2801,5.2801,456000.0
2011-03-02 11:30:00,7.59,7.59,7.52,7.53,349600.0,5.2871,5.2871,5.2383,5.2453,349600.0
2011-03-02 12:00:00,7.53,7.56,7.52,7.56,321600.0,5.2453,5.2662,5.2383,5.2662,321600.0
2011-03-02 12:30:00,7.56,7.59,7.55,7.59,246400.0,5.2662,5.2871,5.2592,5.2871,246400.0
2011-03-02 13:00:00,7.58,7.59,7.55,7.57,339200.0,5.2801,5.2871,5.2592,5.2732,339200.0
2011-03-02 13:30:00,7.57,7.58,7.53,7.54,265600.0,5.2732,5.2801,5.2453,5.2523,265600.0
2011-03-02 14:00:00,7.54,7.58,7.53,7.55,369600.0,5.2523,5.2801,5.2453,5.2592,369600.0
2011-03-02 14:30:00,7.55,7.59,7.55,7.57,432800.0,5.2592,5.2871,5.2592,5.2732,432800.0
2011-03-02 15:00:00,7.57,7.6,7.57,7.57,616800.0,5.2732,5.2941,5.2732,5.2732,616800.0
2011-03-02 15:30:00,7.57,7.59,7.56,7.57,702400.0,5.2732,5.2871,5.2662,5.2732,702400.0
2011-03-03 09:30:00,7.67,7.85,7.67,7.79,1232000.0,5.3428,5.4682,5.3428,5.4264,1232000.0
2011-03-03 10:00:00,7.79,7.8,7.74,7.75,680800.0,5.4264,5.4334,5.3916,5.3985,680800.0
2011-03-03 10:30:00,7.75,7.78,7.74,7.76,333600.0,5.3985,5.4194,5.3916,5.4055,333600.0
2011-03-03 11:00:00,7.76,7.78,7.75,7.77,337600.0,5.4055,5.4194,5.3985,5.4125,337600.0
2011-03-03 11:30:00,7.77,7.8,7.77,7.8,323200.0,5.4125,5.4334,5.4125,5.4334,323200.0
2011-03-03 12:00:00,7.8,7.81,7.79,7.8,241600.0,5.4334,5.4403,5.4264,5.4334,241600.0
2011-03-03 12:30:00,7.8,7.81,7.8,7.8,250400.0,5.4334,5.4403,5.4334,5.4334,250400.0
2011-03-03 13:00:00,7.81,7.81,7.78,7.78,336000.0,5.4403,5.4403,5.4194,5.4194,336000.0
2011-03-03 13:30:00,7.78,7.8,7.78,7.79,266400.0,5.4194,5.4334,5.4194,5.4264,266400.0
2011-03-03 14:00:00,7.79,7.8,7.79,7.8,388000.0,5.4264,5.4334,5.4264,5.4334,388000.0
2011-03-03 14:30:00,7.8,7.81,7.79,7.8,469600.0,5.4334,5.4403,5.4264,5.4334,469600.0
2011-03-03 15:00:00,7.8,7.81,7.79,7.8,239200.0,5.4334,5.4403,5.4264,5.4334,239200.0
2011-03-03 15:30:00,7.8,7.8,7.78,7.79,873600.0,5.4334,5.4334,5.4194,5.4264,873600.0
2011-03-04 09:30:00,7.77,7.81,7.76,7.78,331200.0,5.4125,5.4403,5.4055,5.4194,331200.0
2011-03-04 10:00:00,7.78,7.8,7.75,7.76,330400.0,5.4194,5.4334,5.3985,5.4055,330400.0
2011-03-04 10:30:00,7.76,7.78,7.75,7.78,404000.0,5.4055,5.4194,5.3985,5.4194,404000.0
2011-03-04 11:00:00,7.78,7.79,7.76,7.78,250400.0,5.4194,5.4264,5.4055,5.4194,250400.0
2011-03-04 11:30:00,7.78,7.8,7.75,7.75,456000.0,5.4194,5.4334,5.3985,5.3985,456000.0
2011-03-04 12:00:00,7.75,7.75,7.67,7.67,325600.0,5.3985,5.3985,5.3428,5.3428,325600.0
2011-03-04 12:30:00,7.67,7.68,7.66,7.67,244800.0,5.3428,5.3498,5.3358,5.3428,244800.0
2011-03-04 13:00:00,7.67,7.68,7.66,7.68,163200.0,5.3428,5.3498,5.3358,5.3498,163200.0
2011-03-04 13:30:00,7.68,7.7,7.67,7.69,287200.0,5.3498,5.3637,5.3428,5.3567,287200.0
2011-03-04 14:00:00,7.69,7.69,7.67,7.68,220800.0,5.3567,5.3567,5.3428,5.3498,220800.0
2011-03-04 14:30:00,7.68,7.7,7.68,7.7,221600.0,5.3498,5.3637,5.3498,5.3637,221600.0
2011-03-04 15:00:00,7.7,7.72,7.68,7.69,414400.0,5.3637,5.3776,5.3498,5.3567,414400.0
2011-03-04 15:30:00,7.69,7.75,7.68,7.73,800000.0,5.3567,5.3985,5.3498,5.3846,800000.0
2011-03-07 09:30:00,7.79,7.8,7.76,7.77,287200.0,5.4264,5.4334,5.4055,5.4125,287200.0
2011-03-07 10:00:00,7.77,7.78,7.74,7.76,344000.0,5.4125,5.4194,5.3916,5.4055,344000.0
2011-03-07 10:30:00,7.76,7.77,7.67,7.68,385600.0,5.4055,5.4125,5.3428,5.3498,385600.0
2011-03-07 11:00:00,7.68,7.68,7.63,7.63,324800.0,5.3498,5.3498,5.3149,5.3149,324800.0
2011-03-07 11:30:00,7.63,7.64,7.58,7.6,469600.0,5.3149,5.3219,5.2801,5.2941,469600.0
2011-03-07 12:00:00,7.6,7.62,7.59,7.61,320000.0,5.2941,5.308,5.2871,5.301,320000.0
2011-03-07 12:30:00,7.6,7.63,7.59,7.59,222400.0,5.2941,5.3149,5.2871,5.2871,222400.0
2011-03-07 13:00:00,7.6,7.6,7.57,7.6,340000.0,5.2941,5.2941,5.2732,5.2941,340000.0
2011-03-07 13:30:00,7.6,7.62,7.59,7.59,314400.0,5.2941,5.308,5.2871,5.2871,314400.0
2011-03-07 14:00:00,7.59,7.65,7.59,7.65,329600.0,5.2871,5.3289,5.2871,5.3289,329600.0
2011-03-07 14:30:00,7.64,7.66,7.63,7.65,153600.0,5.3219,5.3358,5.3149,5.3289,153600.0
2011-03-07 15:00:00,7.65,7.68,7.65,7.67,269600.0,5.3289,5.3498,5.3289,5.3428,269600.0
2011-03-07 15:30:00,7.67,7.69,7.65,7.66,710400.0,5.3428,5.3567,5.3289,5.3358,710400.0
2011-03-08 09:30:00,7.67,7.71,7.63,7.68,236000.0,5.3428,5.3707,5.3149,5.3498,236000.0
2011-03-08 10:00:00,7.69,7.77,7.69,7.75,260000.0,5.3567,5.4125,5.3567,5.3985,260000.0
2011-03-08 10:30:00,7.76,7.77,7.74,7.75,264000.0,5.4055,5.4125,5.3916,5.3985,264000.0
2011-03-08 11:00:00,7.76,7.79,7.74,7.79,420000.0,5.4055,5.4264,5.3916,5.4264,420000.0
2011-03-08 11:30:00,7.79,7.83,7.78,7.82,280800.0,5.4264,5.4543,5.4194,5.4473,280800.0
2011-03-08 12:00:00,7.82,7.84,7.81,7.83,372000.0,5.4473,5.4612,5.4403,5.4543,372000.0
2011-03-08 12:30:00,7.82,7.83,7.81,7.81,263200.0,5.4473,5.4543,5.4403,5.4403,263200.0
2011-03-08 13:00:00,7.81,7.82,7.8,7.81,238400.0,5.4403,5.4473,5.4334,5.4403,238400.0
2011-03-08 13:30:00,7.81,7.82,7.81,7.82,352800.0,5.4403,5.4473,5.4403,5.4473,352800.0
2011-03-08 14:00:00,7.82,7.82,7.78,7.79,308000.0,5.4473,5.4473,5.4194,5.4264,308000.0
2011-03-08 14:30:00,7.79,7.81,7.78,7.81,260000.0,5.4264,5.4403,5.4194,5.4403,260000.0
2011-03-08 15:00:00,7.81,7.83,7.8,7.82,464000.0,5.4403,5.4543,5.4334,5.4473,464000.0
2011-03-08 15:30:00,7.82,7.83,7.8,7.8,856800.0,5.4473,5.4543,5.4334,5.4334,856800.0
2011-03-09 09:30:00,7.77,7.79,7.69,7.75,389600.0,5.4125,5.4264,5.3567,5.3985,389600.0
2011-03-09 10:00:00,7.74,7.81,7.73,7.81,356000.0,5.3916,5.4403,5.3846,5.4403,356000.0
2011-03-09 10:30:00,7.81,7.81,7.74,7.76,337600.0,5.4403,5.4403,5.3916,5.4055,337600.0
2011-03-09 11:00:00,7.76,7.81,7.73,7.81,266400.0,5.4055,5.4403,5.3846,5.4403,266400.0
2011-03-09 11:30:00,7.81,7.83,7.78,7.83,144000.0,5.4403,5.4543,5.4194,5.4543,144000.0
2011-03-09 12:00:00,7.83,7.85,7.82,7.82,201600.0,5.4543,5.4682,5.4473,5.4473,201600.0
2011-03-09 12:30:00,7.82,7.85,7.82,7.83,213600.0,5.4473,5.4682,5.4473,5.4543,213600.0
2011-03-09 13:00:00,7.83,7.84,7.81,7.83,141600.0,5.4543,5.4612,5.4403,5.4543,141600.0
2011-03-09 13:30:00,7.83,7.84,7.8,7.81,208000.0,5.4543,5.4612,5.4334,5.4403,208000.0
2011-03-09 14:00:00,7.81,7.85,7.81,7.84,276800.0,5.4403,5.4682,5.4403,5.4612,276800.0
2011-03-09 14:30:00,7.83,7.85,7.81,7.84,216800.0,5.4543,5.4682,5.4403,5.4612,216800.0
2011-03-09 15:00:00,7.84,7.85,7.83,7.84,228800.0,5.4612,5.4682,5.4543,5.4612,228800.0
2011-03-09 15:30:00,7.84,7.86,7.83,7.85,824000.0,5.4612,5.4752,5.4543,5.4682,824000.0
2011-03-10 09:30:00,7.73,7.73,7.68,7.71,768800.0,5.3846,5.3846,5.3498,5.3707,768800.0
2011-03-10 10:00:00,7.71,7.75,7.66,7.73,589600.0,5.3707,5.3985,5.3358,5.3846,589600.0
2011-03-10 10:30:00,7.74,7.74,7.69,7.73,333600.0,5.3916,5.3916,5.3567,5.3846,333600.0
2011-03-10 11:00:00,7.73,7.73,7.7,7.72,304800.0,5.3846,5.3846,5.3637,5.3776,304800.0
2011-03-10 11:30:00,7.71,7.73,7.71,7.73,109600.0,5.3707,5.3846,5.3707,5.3846,109600.0
2011-03-10 12:00:00,7.73,7.74,7.71,7.71,369600.0,5.3846,5.3916,5.3707,5.3707,369600.0
2011-03-10 12:30:00,7.71,7.75,7.7,7.75,194400.0,5.3707,5.3985,5.3637,5.3985,194400.0
2011-03-10 13:00:00,7.75,7.78,7.73,7.73,332800.0,5.3985,5.4194,5.3846,5.3846,332800.0
2011-03-10 13:30:00,7.73,7.74,7.7,7.72,796000.0,5.3846,5.3916,5.3637,5.3776,796000.0
2011-03-10 14:00:00,7.72,7.74,7.72,7.72,354400.0,5.3776,5.3916,5.3776,5.3776,354400.0
2011-03-10 14:30:00,7.72,7.75,7.72,7.73,246400.0,5.3776,5.3985,5.3776,5.3846,246400.0
2011-03-10 15:00:00,7.73,7.74,7.7,7.7,508000.0,5.3846,5.3916,5.3637,5.3637,508000.0
2011-03-10 15:30:00,7.7,7.74,7.7,7.7,1143200.0,5.3637,5.3916,5.3637,5.3637,1143200.0
2011-03-11 09:30:00,7.69,7.75,7.63,7.66,477600.0,5.3567,5.3985,5.3149,5.3358,477600.0
2011-03-11 10:00:00,7.66,7.7,7.64,7.66,179200.0,5.3358,5.3637,5.3219,5.3358,179200.0
2011-03-11 10:30:00,7.67,7.67,7.64,7.66,144800.0,5.3428,5.3428,5.3219,5.3358,144800.0
2011-03-11 11:00:00,7.66,7.68,7.64,7.67,172800.0,5.3358,5.3498,5.3219,5.3428,172800.0
2011-03-11 11:30:00,7.67,7.73,7.67,7.71,128000.0,5.3428,5.3846,5.3428,5.3707,128000.0
2011-03-11 12:00:00,7.71,7.73,7.69,7.72,119200.0,5.3707,5.3846,5.3567,5.3776,119200.0
2011-03-11 12:30:00,7.72,7.72,7.69,7.72,484000.0,5.3776,5.3776,5.3567,5.3776,484000.0
2011-03-11 13:00:00,7.72,7.72,7.69,7.7,268800.0,5.3776,5.3776,5.3567,5.3637,268800.0
2011-03-11 13:30:00,7.7,7.71,7.68,7.7,196000.0,5.3637,5.3707,5.3498,5.3637,196000.0
2011-03-11 14:00:00,7.7,7.72,7.69,7.71,274400.0,5.3637,5.3776,5.3567,5.3707,274400.0
2011-03-11 14:30:00,7.71,7.72,7.68,7.72,557600.0,5.3707,5.3776,5.3498,5.3776,557600.0
2011-03-11 15:00:00,7.72,7.75,7.72,7.75,223200.0,5.3776,5.3985,5.3776,5.3985,223200.0
2011-03-11 15:30:00,7.75,7.76,7.73,7.73,536000.0,5.3985,5.4055,5.3846,5.3846,536000.0
2011-03-14 09:30:00,7.67,7.72,7.65,7.7,552000.0,5.3428,5.3776,5.3289,5.3637,552000.0
2011-03-14 10:00:00,7.7,7.71,7.64,7.64,235200.0,5.3637,5.3707,5.3219,5.3219,235200.0
2011-03-14 10:30:00,7.64,7.65,7.61,7.62,404800.0,5.3219,5.3289,5.301,5.308,404800.0
2011-03-14 11:00:00,7.62,7.63,7.58,7.6,230400.0,5.308,5.3149,5.2801,5.2941,230400.0
2011-03-14 11:30:00,7.59,7.59,7.56,7.57,194400.0,5.2871,5.2871,5.2662,5.2732,194400.0
2011-03-14 12:00:00,7.58,7.61,7.58,7.6,534400.0,5.2801,5.301,5.2801,5.2941,534400.0
2011-03-14 12:30:00,7.6,7.6,7.59,7.6,282400.0,5.2941,5.2941,5.2871,5.2941,282400.0
2011-03-14 13:00:00,7.6,7.64,7.6,7.62,170400.0,5.2941,5.3219,5.2941,5.308,170400.0
2011-03-14 13:30:00,7.62,7.65,7.61,7.63,180800.0,5.308,5.3289,5.301,5.3149,180800.0
2011-03-14 14:00:00,7.63,7.65,7.62,7.64,384800.0,5.3149,5.3289,5.308,5.3219,384800.0
2011-03-14 14:30:00,7.64,7.64,7.62,7.63,156800.0,5.3219,5.3219,5.308,5.3149,156800.0
2011-03-14 15:00:00,7.63,7.66,7.62,7.64,396000.0,5.3149,5.3358,5.308,5.3219,396000.0
2011-03-14 15:30:00,7.64,7.68,7.63,7.66,977600.0,5.3219,5.3498,5.3149,5.3358,977600.0
2011-03-15 09:30:00,7.43,7.53,7.4,7.47,980000.0,5.1756,5.2453,5.1547,5.2035,980000.0
2011-03-15 10:00:00,7.48,7.49,7.43,7.48,927200.0,5.2105,5.2174,5.1756,5.2105,927200.0
2011-03-15 10:30:00,7.48,7.53,7.46,7.52,1302400.0,5.2105,5.2453,5.1965,5.2383,1302400.0
2011-03-15 11:00:00,7.52,7.52,7.49,7.52,294400.0,5.2383,5.2383,5.2174,5.2383,294400.0
2011-03-15 11:30:00,7.53,7.53,7.49,7.51,430400.0,5.2453,5.2453,5.2174,5.2314,430400.0
2011-03-15 12:00:00,7.51,7.54,7.51,7.54,388800.0,5.2314,5.2523,5.2314,5.2523,388800.0
2011-03-15 12:30:00,7.54,7.54,7.49,7.51,300000.0,5.2523,5.2523,5.2174,5.2314,300000.0
2011-03-15 13:00:00,7.51,7.53,7.51,7.52,700800.0,5.2314,5.2453,5.2314,5.2383,700800.0
2011-03-15 13:30:00,7.52,7.53,7.51,7.53,128000.0,5.2383,5.2453,5.2314,5.2453,128000.0
2011-03-15 14:00:00,7.53,7.58,7.53,7.57,509600.0,5.2453,5.2801,5.2453,5.2732,509600.0
2011-03-15 14:30:00,7.58,7.58,7.54,7.55,935200.0,5.2801,5.2801,5.2523,5.2592,935200.0
2011-03-15 15:00:00,7.56,7.6,7.56,7.59,270400.0,5.2662,5.2941,5.2662,5.2871,270400.0
2011-03-15 15:30:00,7.59,7.61,7.56,7.57,1053600.0,5.2871,5.301,5.2662,5.2732,1053600.0
2011-03-16 09:30:00,7.51,7.52,7.48,7.5,772800.0,5.2314,5.2383,5.2105,5.2244,772800.0
2011-03-16 10:00:00,7.51,7.52,7.48,7.5,379200.0,5.2314,5.2383,5.2105,5.2244,379200.0
2011-03-16 10:30:00,7.5,7.51,7.45,7.45,488800.0,5.2244,5.2314,5.1896,5.1896,488800.0
2011-03-16 11:00:00,7.45,7.48,7.38,7.46,629600.0,5.1896,5.2105,5.1408,5.1965,629600.0
2011-03-16 11:30:00,7.47,7.49,7.43,7.43,925600.0,5.2035,5.2174,5.1756,5.1756,925600.0
2011-03-16 12:00:00,7.43,7.46,7.41,7.45,449600.0,5.1756,5.1965,5.1617,5.1896,449600.0
2011-03-16 12:30:00,7.45,7.47,7.43,7.47,475200.0,5.1896,5.2035,5.1756,5.2035,475200.0
2011-03-16 13:00:00,7.47,7.48,7.46,7.46,471200.0,5.2035,5.2105,5.1965,5.1965,471200.0
2011-03-16 13:30:00,7.46,7.47,7.44,7.45,471200.0,5.1965,5.2035,5.1826,5.1896,471200.0
2011-03-16 14:00:00,7.45,7.45,7.38,7.42,554400.0,5.1896,5.1896,5.1408,5.1687,554400.0
2011-03-16 14:30:00,7.42,7.5,7.42,7.48,976800.0,5.1687,5.2244,5.1687,5.2105,976800.0
2011-03-16 15:00:00,7.48,7.5,7.46,7.48,1073600.0,5.2105,5.2244,5.1965,5.2105,1073600.0
2011-03-16 15:30:00,7.48,7.5,7.44,7.44,2480800.0,5.2105,5.2244,5.1826,5.1826,2480800.0
2011-03-17 09:30:00,7.55,7.57,7.5,7.55,448800.0,5.2592,5.2732,5.2244,5.2592,448800.0
2011-03-17 10:00:00,7.55,7.62,7.54,7.6,443200.0,5.2592,5.308,5.2523,5.2941,443200.0
2011-03-17 10:30:00,7.59,7.6,7.57,7.59,348000.0,5.2871,5.2941,5.2732,5.2871,348000.0
2011-03-17 11:00:00,7.58,7.59,7.56,7.58,1042400.0,5.2801,5.2871,5.2662,5.2801,1042400.0
2011-03-17 11:30:00,7.57,7.59,7.57,7.58,1087200.0,5.2732,5.2871,5.2732,5.2801,1087200.0
2011-03-17 12:00:00,7.58,7.59,7.58,7.59,456800.0,5.2801,5.2871,5.2801,5.2871,456800.0
2011-03-17 12:30:00,7.59,7.59,7.57,7.58,376000.0,5.2871,5.2871,5.2732,5.2801,376000.0
2011-03-17 13:00:00,7.58,7.59,7.57,7.57,975200.0,5.2801,5.2871,5.2732,5.2732,975200.0
2011-03-17 13:30:00,7.57,7.59,7.55,7.56,783200.0,5.2732,5.2871,5.2592,5.2662,783200.0
2011-03-17 14:00:00,7.56,7.57,7.53,7.56,389600.0,5.2662,5.2732,5.2453,5.2662,389600.0
2011-03-17 14:30:00,7.56,7.59,7.56,7.58,200000.0,5.2662,5.2871,5.2662,5.2801,200000.0
2011-03-17 15:00:00,7.58,7.59,7.55,7.56,211200.0,5.2801,5.2871,5.2592,5.2662,211200.0
2011-03-17 15:30:00,7.56,7.59,7.55,7.56,567200.0,5.2662,5.2871,5.2592,5.2662,567200.0
2011-03-18 09:30:00,7.66,7.72,7.65,7.72,3032800.0,5.3358,5.3776,5.3289,5.3776,3032800.0
2011-03-18 10:00:00,7.71,7.72,7.68,7.68,619200.0,5.3707,5.3776,5.3498,5.3498,619200.0
2011-03-18 10:30:00,7.67,7.7,7.67,7.69,329600.0,5.3428,5.3637,5.3428,5.3567,329600.0
2011-03-18 11:00:00,7.69,7.69,7.65,7.65,248000.0,5.3567,5.3567,5.3289,5.3289,248000.0
2011-03-18 11:30:00,7.65,7.67,7.62,7.63,255200.0,5.3289,5.3428,5.308,5.3149,255200.0
2011-03-18 12:00:00,7.63,7.67,7.63,7.66,114400.0,5.3149,5.3428,5.3149,5.3358,114400.0
2011-03-18 12:30:00,7.66,7.67,7.63,7.63,221600.0,5.3358,5.3428,5.3149,5.3149,221600.0
2011-03-18 13:00:00,7.64,7.65,7.63,7.64,220800.0,5.3219,5.3289,5.3149,5.3219,220800.0
2011-03-18 13:30:00,7.64,7.67,7.64,7.65,132000.0,5.3219,5.3428,5.3219,5.3289,132000.0
2011-03-18 14:00:00,7.65,7.65,7.61,7.62,320000.0,5.3289,5.3289,5.301,5.308,320000.0
2011-03-18 14:30:00,7.63,7.63,7.6,7.61,314400.0,5.3149,5.3149,5.2941,5.301,314400.0
2011-03-18 15:00:00,7.61,7.62,7.6,7.61,232800.0,5.301,5.308,5.2941,5.301,232800.0
2011-03-18 15:30:00,7.61,7.63,7.61,7.62,1068000.0,5.301,5.3149,5.301,5.308,1068000.0
2011-03-21 09:30:00,7.73,7.79,7.69,7.77,522400.0,5.3846,5.4264,5.3567,5.4125,522400.0
2011-03-21 10:00:00,7.76,7.79,7.74,7.76,714400.0,5.4055,5.4264,5.3916,5.4055,714400.0
2011-03-21 10:30:00,7.77,7.78,7.75,7.77,346400.0,5.4125,5.4194,5.3985,5.4125,346400.0
2011-03-21 11:00:00,7.77,7.8,7.77,7.77,211200.0,5.4125,5.4334,5.4125,5.4125,211200.0
2011-03-21 11:30:00,7.77,7.78,7.76,7.76,121600.0,5.4125,5.4194,5.4055,5.4055,121600.0
2011-03-21 12:00:00,7.76,7.78,7.76,7.78,124000.0,5.4055,5.4194,5.4055,5.4194,124000.0
2011-03-21 12:30:00,7.78,7.78,7.77,7.78,96000.0,5.4194,5.4194,5.4125,5.4194,96000.0
2011-03-21 13:00:00,7.77,7.78,7.75,7.75,124800.0,5.4125,5.4194,5.3985,5.3985,124800.0
2011-03-21 13:30:00,7.75,7.76,7.74,7.76,116800.0,5.3985,5.4055,5.3916,5.4055,116800.0
2011-03-21 14:00:00,7.76,7.77,7.75,7.76,177600.0,5.4055,5.4125,5.3985,5.4055,177600.0
2011-03-21 14:30:00,7.76,7.77,7.74,7.75,128000.0,5.4055,5.4125,5.3916,5.3985,128000.0
2011-03-21 15:00:00,7.75,7.76,7.74,7.74,299200.0,5.3985,5.4055,5.3916,5.3916,299200.0
2011-03-21 15:30:00,7.75,7.76,7.74,7.74,671200.0,5.3985,5.4055,5.3916,5.3916,671200.0
2011-03-22 09:30:00,7.74,7.75,7.7,7.73,403200.0,5.3916,5.3985,5.3637,5.3846,403200.0
2011-03-22 10:00:00,7.73,7.74,7.69,7.72,236000.0,5.3846,5.3916,5.3567,5.3776,236000.0
2011-03-22 10:30:00,7.73,7.73,7.69,7.7,466400.0,5.3846,5.3846,5.3567,5.3637,466400.0
2011-03-22 11:00:00,7.7,7.72,7.7,7.72,156000.0,5.3637,5.3776,5.3637,5.3776,156000.0
2011-03-22 11:30:00,7.72,7.72,7.7,7.7,347200.0,5.3776,5.3776,5.3637,5.3637,347200.0
2011-03-22 12:00:00,7.7,7.71,7.7,7.71,178400.0,5.3637,5.3707,5.3637,5.3707,178400.0
2011-03-22 12:30:00,7.7,7.71,7.7,7.71,139200.0,5.3637,5.3707,5.3637,5.3707,139200.0
2011-03-22 13:00:00,7.71,7.71,7.69,7.7,327200.0,5.3707,5.3707,5.3567,5.3637,327200.0
2011-03-22 13:30:00,7.7,7.71,7.69,7.7,368800.0,5.3637,5.3707,5.3567,5.3637,368800.0
2011-03-22 14:00:00,7.7,7.71,7.69,7.7,300800.0,5.3637,5.3707,5.3567,5.3637,300800.0
2011-03-22 14:30:00,7.7,7.71,7.7,7.7,106400.0,5.3637,5.3707,5.3637,5.3637,106400.0
2011-03-22 15:00:00,7.7,7.72,7.7,7.71,136800.0,5.3637,5.3776,5.3637,5.3707,136800.0
2011-03-22 15:30:00,7.71,7.72,7.71,7.72,935200.0,5.3707,5.3776,5.3707,5.3776,935200.0
2011-03-23 09:30:00,7.7,7.7,7.66,7.67,285600.0,5.3637,5.3637,5.3358,5.3428,285600.0
2011-03-23 10:00:00,7.68,7.68,7.65,7.67,540000.0,5.3498,5.3498,5.3289,5.3428,540000.0
2011-03-23 10:30:00,7.67,7.68,7.66,7.66,287200.0,5.3428,5.3498,5.3358,5.3358,287200.0
2011-03-23 11:00:00,7.66,7.7,7.66,7.69,104800.0,5.3358,5.3637,5.3358,5.3567,104800.0
2011-03-23 11:30:00,7.7,7.72,7.7,7.7,114400.0,5.3637,5.3776,5.3637,5.3637,114400.0
2011-03-23 12:00:00,7.7,7.74,7.69,7.74,84000.0,5.3637,5.3916,5.3567,5.3916,84000.0
2011-03-23 12:30:00,7.74,7.74,7.71,7.72,90400.0,5.3916,5.3916,5.3707,5.3776,90400.0
2011-03-23 13:00:00,7.72,7.73,7.7,7.71,88000.0,5.3776,5.3846,5.3637,5.3707,88000.0
2011-03-23 13:30:00,7.72,7.74,7.72,7.73,138400.0,5.3776,5.3916,5.3776,5.3846,138400.0
2011-03-23 14:00:00,7.73,7.73,7.71,7.73,95200.0,5.3846,5.3846,5.3707,5.3846,95200.0
2011-03-23 14:30:00,7.73,7.78,7.72,7.77,356800.0,5.3846,5.4194,5.3776,5.4125,356800.0
2011-03-23 15:00:00,7.77,7.8,7.77,7.79,511200.0,5.4125,5.4334,5.4125,5.4264,511200.0
2011-03-23 15:30:00,7.79,7.8,7.78,7.79,1052000.0,5.4264,5.4334,5.4194,5.4264,1052000.0
2011-03-24 09:30:00,7.82,7.84,7.75,7.77,401600.0,5.4473,5.4612,5.3985,5.4125,401600.0
2011-03-24 10:00:00,7.77,7.81,7.75,7.8,583200.0,5.4125,5.4403,5.3985,5.4334,583200.0
2011-03-24 10:30:00,7.8,7.84,7.79,7.84,246400.0,5.4334,5.4612,5.4264,5.4612,246400.0
2011-03-24 11:00:00,7.84,7.86,7.83,7.84,180000.0,5.4612,5.4752,5.4543,5.4612,180000.0
2011-03-24 11:30:00,7.84,7.85,7.83,7.85,143200.0,5.4612,5.4682,5.4543,5.4682,143200.0
2011-03-24 12:00:00,7.85,7.87,7.85,7.86,234400.0,5.4682,5.4821,5.4682,5.4752,234400.0
2011-03-24 12:30:00,7.86,7.86,7.85,7.85,327200.0,5.4752,5.4752,5.4682,5.4682,327200.0
2011-03-24 13:00:00,7.85,7.87,7.85,7.86,258400.0,5.4682,5.4821,5.4682,5.4752,258400.0
2011-03-24 13:30:00,7.86,7.87,7.86,7.87,462400.0,5.4752,5.4821,5.4752,5.4821,462400.0
2011-03-24 14:00:00,7.87,7.88,7.86,7.88,257600.0,5.4821,5.4891,5.4752,5.4891,257600.0
2011-03-24 14:30:00,7.88,7.88,7.87,7.87,608000.0,5.4891,5.4891,5.4821,5.4821,608000.0
2011-03-24 15:00:00,7.87,7.89,7.86,7.89,904800.0,5.4821,5.4961,5.4752,5.4961,904800.0
2011-03-24 15:30:00,7.89,7.89,7.86,7.87,856000.0,5.4961,5.4961,5.4752,5.4821,856000.0
2011-03-25 09:30:00,7.89,7.9,7.84,7.87,471200.0,5.4961,5.503,5.4612,5.4821,471200.0
2011-03-25 10:00:00,7.87,7.91,7.87,7.91,256800.0,5.4821,5.51,5.4821,5.51,256800.0
2011-03-25 10:30:00,7.92,7.97,7.92,7.95,554400.0,5.517,5.5518,5.517,5.5379,554400.0
2011-03-25 11:00:00,7.95,7.96,7.94,7.95,256000.0,5.5379,5.5448,5.5309,5.5379,256000.0
2011-03-25 11:30:00,7.95,7.96,7.94,7.95,258400.0,5.5379,5.5448,5.5309,5.5379,258400.0
2011-03-25 12:00:00,7.95,7.95,7.95,7.95,212000.0,5.5379,5.5379,5.5379,5.5379,212000.0
2011-03-25 12:30:00,7.95,7.96,7.92,7.93,395200.0,5.5379,5.5448,5.517,5.5239,395200.0
2011-03-25 13:00:00,7.93,7.93,7.91,7.92,1000800.0,5.5239,5.5239,5.51,5.517,1000800.0
2011-03-25 13:30:00,7.92,7.92,7.88,7.88,650400.0,5.517,5.517,5.4891,5.4891,650400.0
2011-03-25 14:00:00,7.89,7.91,7.88,7.9,258400.0,5.4961,5.51,5.4891,5.503,258400.0
2011-03-25 14:30:00,7.9,7.91,7.89,7.9,209600.0,5.503,5.51,5.4961,5.503,209600.0
2011-03-25 15:00:00,7.91,7.91,7.89,7.9,224800.0,5.51,5.51,5.4961,5.503,224800.0
2011-03-25 15:30:00,7.9,7.92,7.89,7.9,630400.0,5.503,5.517,5.4961,5.503,630400.0
2011-03-28 09:30:00,7.9,7.96,7.9,7.96,350400.0,5.503,5.5448,5.503,5.5448,350400.0
2011-03-28 10:00:00,7.96,7.97,7.93,7.93,260800.0,5.5448,5.5518,5.5239,5.5239,260800.0
2011-03-28 10:30:00,7.93,7.94,7.92,7.93,227200.0,5.5239,5.5309,5.517,5.5239,227200.0
2011-03-28 11:00:00,7.93,7.93,7.92,7.93,255200.0,5.5239,5.5239,5.517,5.5239,255200.0
2011-03-28 11:30:00,7.93,7.93,7.91,7.93,196000.0,5.5239,5.5239,5.51,5.5239,196000.0
2011-03-28 12:00:00,7.93,7.94,7.92,7.94,179200.0,5.5239,5.5309,5.517,5.5309,179200.0
2011-03-28 12:30:00,7.94,7.94,7.93,7.93,154400.0,5.5309,5.5309,5.5239,5.5239,154400.0
2011-03-28 13:00:00,7.93,7.94,7.93,7.94,274400.0,5.5239,5.5309,5.5239,5.5309,274400.0
2011-03-28 13:30:00,7.94,7.95,7.93,7.93,283200.0,5.5309,5.5379,5.5239,5.5239,283200.0
2011-03-28 14:00:00,7.93,7.95,7.93,7.94,384000.0,5.5239,5.5379,5.5239,5.5309,384000.0
2011-03-28 14:30:00,7.94,7.94,7.92,7.93,844000.0,5.5309,5.5309,5.517,5.5239,844000.0
2011-03-28 15:00:00,7.93,7.93,7.9,7.91,417600.0,5.5239,5.5239,5.503,5.51,417600.0
2011-03-28 15:30:00,7.91,7.92,7.89,7.9,597600.0,5.51,5.517,5.4961,5.503,597600.0
2011-03-29 09:30:00,7.88,7.9,7.84,7.9,350400.0,5.4891,5.503,5.4612,5.503,350400.0
2011-03-29 10:00:00,7.9,7.96,7.88,7.95,244000.0,5.503,5.5448,5.4891,5.5379,244000.0
2011-03-29 10:30:00,7.94,7.96,7.94,7.95,143200.0,5.5309,5.5448,5.5309,5.5379,143200.0
2011-03-29 11:00:00,7.95,7.99,7.94,7.99,252000.0,5.5379,5.5657,5.5309,5.5657,252000.0
2011-03-29 11:30:00,7.99,8.01,7.98,8.01,336000.0,5.5657,5.5797,5.5588,5.5797,336000.0
2011-03-29 12:00:00,8.01,8.01,8.0,8.0,225600.0,5.5797,5.5797,5.5727,5.5727,225600.0
2011-03-29 12:30:00,8.0,8.02,8.0,8.01,295200.0,5.5727,5.5866,5.5727,5.5797,295200.0
2011-03-29 13:00:00,8.01,8.01,8.0,8.0,224000.0,5.5797,5.5797,5.5727,5.5727,224000.0
2011-03-29 13:30:00,7.99,8.0,7.99,8.0,205600.0,5.5657,5.5727,5.5657,5.5727,205600.0
2011-03-29 14:00:00,8.0,8.01,7.99,7.99,382400.0,5.5727,5.5797,5.5657,5.5657,382400.0
2011-03-29 14:30:00,7.99,8.0,7.99,7.99,596800.0,5.5657,5.5727,5.5657,5.5657,596800.0
2011-03-29 15:00:00,7.99,8.0,7.99,7.99,463200.0,5.5657,5.5727,5.5657,5.5657,463200.0
2011-03-29 15:30:00,7.99,8.0,7.98,8.0,1228000.0,5.5657,5.5727,5.5588,5.5727,1228000.0
2011-03-30 09:30:00,8.06,8.09,8.06,8.07,589600.0,5.6145,5.6354,5.6145,5.6214,589600.0
2011-03-30 10:00:00,8.08,8.08,8.06,8.07,304800.0,5.6284,5.6284,5.6145,5.6214,304800.0
2011-03-30 10:30:00,8.07,8.08,8.06,8.07,440000.0,5.6214,5.6284,5.6145,5.6214,440000.0
2011-03-30 11:00:00,8.07,8.08,8.05,8.06,283200.0,5.6214,5.6284,5.6075,5.6145,283200.0
2011-03-30 11:30:00,8.06,8.08,8.06,8.07,248000.0,5.6145,5.6284,5.6145,5.6214,248000.0
2011-03-30 12:00:00,8.07,8.08,8.06,8.07,372800.0,5.6214,5.6284,5.6145,5.6214,372800.0
2011-03-30 12:30:00,8.07,8.07,8.05,8.07,228800.0,5.6214,5.6214,5.6075,5.6214,228800.0
2011-03-30 13:00:00,8.07,8.08,8.07,8.07,283200.0,5.6214,5.6284,5.6214,5.6214,283200.0
2011-03-30 13:30:00,8.07,8.08,8.06,8.07,315200.0,5.6214,5.6284,5.6145,5.6214,315200.0
2011-03-30 14:00:00,8.07,8.07,8.06,8.06,277600.0,5.6214,5.6214,5.6145,5.6145,277600.0
2011-03-30 14:30:00,8.06,8.06,8.04,8.05,403200.0,5.6145,5.6145,5.6005,5.6075,403200.0
2011-03-30 15:00:00,8.05,8.07,8.05,8.07,430400.0,5.6075,5.6214,5.6075,5.6214,430400.0
2011-03-30 15:30:00,8.07,8.08,8.05,8.06,770400.0,5.6214,5.6284,5.6075,5.6145,770400.0
2011-03-31 09:30:00,8.04,8.06,8.02,8.05,475200.0,5.6005,5.6145,5.5866,5.6075,475200.0
2011-03-31 10:00:00,8.04,8.07,8.04,8.06,391200.0,5.6005,5.6214,5.6005,5.6145,391200.0
2011-03-31 10:30:00,8.06,8.08,8.06,8.07,168000.0,5.6145,5.6284,5.6145,5.6214,168000.0
2011-03-31 11:00:00,8.07,8.08,8.06,8.07,336000.0,5.6214,5.6284,5.6145,5.6214,336000.0
2011-03-31 11:30:00,8.07,8.08,8.05,8.07,203200.0,5.6214,5.6284,5.6075,5.6214,203200.0
2011-03-31 12:00:00,8.07,8.09,8.06,8.09,169600.0,5.6214,5.6354,5.6145,5.6354,169600.0
2011-03-31 12:30:00,8.09,8.09,8.07,8.09,137600.0,5.6354,5.6354,5.6214,5.6354,137600.0
2011-03-31 13:00:00,8.09,8.11,8.09,8.1,120000.0,5.6354,5.6493,5.6354,5.6423,120000.0
2011-03-31 13:30:00,8.1,8.11,8.1,8.1,122400.0,5.6423,5.6493,5.6423,5.6423,122400.0
2011-03-31 14:00:00,8.1,8.1,8.08,8.09,249600.0,5.6423,5.6423,5.6284,5.6354,249600.0
2011-03-31 14:30:00,8.09,8.11,8.09,8.1,126400.0,5.6354,5.6493,5.6354,5.6423,126400.0
2011-03-31 15:00:00,8.1,8.11,8.1,8.1,196000.0,5.6423,5.6493,5.6423,5.6423,196000.0
2011-03-31 15:30:00,8.1,8.11,8.08,8.1,1024800.0,5.6423,5.6493,5.6284,5.6423,1024800.0
2011-04-01 09:30:00,8.13,8.19,8.12,8.16,714400.0,5.6632,5.705,5.6563,5.6841,714400.0
2011-04-01 10:00:00,8.15,8.24,8.15,8.24,620800.0,5.6772,5.7399,5.6772,5.7399,620800.0
2011-04-01 10:30:00,8.24,8.27,8.22,8.23,393600.0,5.7399,5.7608,5.7259,5.7329,393600.0
2011-04-01 11:00:00,8.23,8.24,8.18,8.19,386400.0,5.7329,5.7399,5.6981,5.705,386400.0
2011-04-01 11:30:00,8.19,8.26,8.19,8.26,300800.0,5.705,5.7538,5.705,5.7538,300800.0
2011-04-01 12:00:00,8.26,8.26,8.23,8.23,471200.0,5.7538,5.7538,5.7329,5.7329,471200.0
2011-04-01 12:30:00,8.23,8.23,8.19,8.21,315200.0,5.7329,5.7329,5.705,5.719,315200.0
2011-04-01 13:00:00,8.21,8.22,8.2,8.21,982400.0,5.719,5.7259,5.712,5.719,982400.0
2011-04-01 13:30:00,8.21,8.21,8.2,8.21,194400.0,5.719,5.719,5.712,5.719,194400.0
2011-04-01 14:00:00,8.21,8.22,8.2,8.22,232000.0,5.719,5.7259,5.712,5.7259,232000.0
2011-04-01 14:30:00,8.22,8.22,8.19,8.21,373600.0,5.7259,5.7259,5.705,5.719,373600.0
2011-04-01 15:00:00,8.21,8.21,8.19,8.21,316000.0,5.719,5.719,5.705,5.719,316000.0
2011-04-01 15:30:00,8.21,8.23,8.2,8.23,1186400.0,5.719,5.7329,5.712,5.7329,1186400.0
2011-04-04 09:30:00,8.23,8.26,8.18,8.19,413600.0,5.7329,5.7538,5.6981,5.705,413600.0
2011-04-04 10:00:00,8.19,8.2,8.17,8.18,772800.0,5.705,5.712,5.6911,5.6981,772800.0
2011-04-04 10:30:00,8.18,8.21,8.18,8.2,432800.0,5.6981,5.719,5.6981,5.712,432800.0
2011-04-04 11:00:00,8.2,8.21,8.2,8.21,187200.0,5.712,5.719,5.712,5.719,187200.0
2011-04-04 11:30:00,8.21,8.24,8.21,8.22,264000.0,5.719,5.7399,5.719,5.7259,264000.0
2011-04-04 12:00:00,8.22,8.24,8.22,8.24,531200.0,5.7259,5.7399,5.7259,5.7399,531200.0
2011-04-04 12:30:00,8.24,8.24,8.23,8.23,145600.0,5.7399,5.7399,5.7329,5.7329,145600.0
2011-04-04 13:00:00,8.23,8.23,8.23,8.23,99200.0,5.7329,5.7329,5.7329,5.7329,99200.0
2011-04-04 13:30:00,8.23,8.23,8.21,8.23,320000.0,5.7329,5.7329,5.719,5.7329,320000.0
2011-04-04 14:00:00,8.23,8.24,8.22,8.23,629600.0,5.7329,5.7399,5.7259,5.7329,629600.0
2011-04-04 14:30:00,8.22,8.23,8.22,8.23,244800.0,5.7259,5.7329,5.7259,5.7329,244800.0
2011-04-04 15:00:00,8.23,8.25,8.22,8.24,390400.0,5.7329,5.7468,5.7259,5.7399,390400.0
2011-04-04 15:30:00,8.24,8.27,8.24,8.27,812000.0,5.7399,5.7608,5.7399,5.7608,812000.0
2011-04-05 09:30:00,8.23,8.27,8.23,8.27,308800.0,5.7329,5.7608,5.7329,5.7608,308800.0
2011-04-05 10:00:00,8.26,8.3,8.24,8.29,512000.0,5.7538,5.7817,5.7399,5.7747,512000.0
2011-04-05 10:30:00,8.29,8.31,8.28,8.28,432000.0,5.7747,5.7886,5.7677,5.7677,432000.0
2011-04-05 11:00:00,8.28,8.28,8.27,8.28,216000.0,5.7677,5.7677,5.7608,5.7677,216000.0
2011-04-05 11:30:00,8.28,8.34,8.28,8.33,378400.0,5.7677,5.8095,5.7677,5.8026,378400.0
2011-04-05 12:00:00,8.33,8.34,8.31,8.31,238400.0,5.8026,5.8095,5.7886,5.7886,238400.0
2011-04-05 12:30:00,8.31,8.32,8.31,8.31,628000.0,5.7886,5.7956,5.7886,5.7886,628000.0
2011-04-05 13:00:00,8.31,8.32,8.31,8.32,432800.0,5.7886,5.7956,5.7886,5.7956,432800.0
2011-04-05 13:30:00,8.32,8.33,8.32,8.32,245600.0,5.7956,5.8026,5.7956,5.7956,245600.0
2011-04-05 14:00:00,8.32,8.33,8.32,8.33,485600.0,5.7956,5.8026,5.7956,5.8026,485600.0
2011-04-05 14:30:00,8.33,8.34,8.32,8.34,687200.0,5.8026,5.8095,5.7956,5.8095,687200.0
2011-04-05 15:00:00,8.33,8.35,8.33,8.34,1244800.0,5.8026,5.8165,5.8026,5.8095,1244800.0
2011-04-05 15:30:00,8.34,8.35,8.33,8.35,1670400.0,5.8095,5.8165,5.8026,5.8165,1670400.0
2011-04-06 09:30:00,8.45,8.72,8.45,8.63,2483200.0,5.8861,6.0742,5.8861,6.0115,2483200.0
2011-04-06 10:00:00,8.63,8.65,8.58,8.61,1730400.0,6.0115,6.0255,5.9767,5.9976,1730400.0
2011-04-06 10:30:00,8.61,8.64,8.6,8.62,1014400.0,5.9976,6.0185,5.9906,6.0046,1014400.0
2011-04-06 11:00:00,8.62,8.62,8.56,8.58,792000.0,6.0046,6.0046,5.9628,5.9767,792000.0
2011-04-06 11:30:00,8.58,8.59,8.55,8.55,610400.0,5.9767,5.9837,5.9558,5.9558,610400.0
2011-04-06 12:00:00,8.56,8.57,8.55,8.56,378400.0,5.9628,5.9697,5.9558,5.9628,378400.0
2011-04-06 12:30:00,8.56,8.58,8.55,8.58,734400.0,5.9628,5.9767,5.9558,5.9767,734400.0
2011-04-06 13:00:00,8.57,8.58,8.56,8.56,758400.0,5.9697,5.9767,5.9628,5.9628,758400.0
2011-04-06 13:30:00,8.56,8.58,8.55,8.58,899200.0,5.9628,5.9767,5.9558,5.9767,899200.0
2011-04-06 14:00:00,8.58,8.58,8.56,8.56,449600.0,5.9767,5.9767,5.9628,5.9628,449600.0
2011-04-06 14:30:00,8.56,8.57,8.56,8.56,680000.0,5.9628,5.9697,5.9628,5.9628,680000.0
2011-04-06 15:00:00,8.56,8.57,8.56,8.56,1297600.0,5.9628,5.9697,5.9628,5.9628,1297600.0
2011-04-06 15:30:00,8.56,8.58,8.55,8.58,2852800.0,5.9628,5.9767,5.9558,5.9767,2852800.0
2011-04-07 09:30:00,8.56,8.61,8.56,8.6,1271200.0,5.9628,5.9976,5.9628,5.9906,1271200.0
2011-04-07 10:00:00,8.6,8.61,8.53,8.53,778400.0,5.9906,5.9976,5.9419,5.9419,778400.0
2011-04-07 10:30:00,8.53,8.54,8.49,8.5,1476800.0,5.9419,5.9488,5.914,5.921,1476800.0
2011-04-07 11:00:00,8.5,8.56,8.49,8.53,1068800.0,5.921,5.9628,5.914,5.9419,1068800.0
2011-04-07 11:30:00,8.53,8.54,8.49,8.54,440000.0,5.9419,5.9488,5.914,5.9488,440000.0
2011-04-07 12:00:00,8.54,8.54,8.52,8.53,900800.0,5.9488,5.9488,5.9349,5.9419,900800.0
2011-04-07 12:30:00,8.53,8.54,8.52,8.53,793600.0,5.9419,5.9488,5.9349,5.9419,793600.0
2011-04-07 13:00:00,8.53,8.53,8.49,8.49,374400.0,5.9419,5.9419,5.914,5.914,374400.0
2011-04-07 13:30:00,8.49,8.5,8.47,8.48,458400.0,5.914,5.921,5.9001,5.907,458400.0
2011-04-07 14:00:00,8.48,8.49,8.47,8.48,460800.0,5.907,5.914,5.9001,5.907,460800.0
2011-04-07 14:30:00,8.48,8.52,8.48,8.52,812800.0,5.907,5.9349,5.907,5.9349,812800.0
2011-04-07 15:00:00,8.51,8.51,8.48,8.49,668800.0,5.9279,5.9279,5.907,5.914,668800.0
2011-04-07 15:30:00,8.48,8.49,8.47,8.48,1756000.0,5.907,5.914,5.9001,5.907,1756000.0
2011-04-08 09:30:00,8.53,8.53,8.44,8.45,914400.0,5.9419,5.9419,5.8792,5.8861,914400.0
2011-04-08 10:00:00,8.45,8.48,8.45,8.46,884800.0,5.8861,5.907,5.8861,5.8931,884800.0
2011-04-08 10:30:00,8.46,8.48,8.46,8.46,429600.0,5.8931,5.907,5.8931,5.8931,429600.0
2011-04-08 11:00:00,8.46,8.49,8.44,8.46,1087200.0,5.8931,5.914,5.8792,5.8931,1087200.0
2011-04-08 11:30:00,8.45,8.47,8.45,8.46,500000.0,5.8861,5.9001,5.8861,5.8931,500000.0
2011-04-08 12:00:00,8.46,8.48,8.45,8.47,336000.0,5.8931,5.907,5.8861,5.9001,336000.0
2011-04-08 12:30:00,8.47,8.47,8.45,8.46,381600.0,5.9001,5.9001,5.8861,5.8931,381600.0
2011-04-08 13:00:00,8.46,8.47,8.45,8.47,262400.0,5.8931,5.9001,5.8861,5.9001,262400.0
2011-04-08 13:30:00,8.47,8.48,8.46,8.47,863200.0,5.9001,5.907,5.8931,5.9001,863200.0
2011-04-08 14:00:00,8.47,8.48,8.44,8.44,661600.0,5.9001,5.907,5.8792,5.8792,661600.0
2011-04-08 14:30:00,8.44,8.44,8.36,8.37,1193600.0,5.8792,5.8792,5.8235,5.8304,1193600.0
2011-04-08 15:00:00,8.36,8.38,8.34,8.35,1496800.0,5.8235,5.8374,5.8095,5.8165,1496800.0
2011-04-08 15:30:00,8.34,8.43,8.34,8.42,1784800.0,5.8095,5.8722,5.8095,5.8653,1784800.0
2011-04-11 09:30:00,8.44,8.49,8.42,8.44,1641600.0,5.8792,5.914,5.8653,5.8792,1641600.0
2011-04-11 10:00:00,8.44,8.47,8.44,8.44,576800.0,5.8792,5.9001,5.8792,5.8792,576800.0
2011-04-11 10:30:00,8.45,8.47,8.45,8.47,897600.0,5.8861,5.9001,5.8861,5.9001,897600.0
2011-04-11 11:00:00,8.47,8.49,8.45,8.46,506400.0,5.9001,5.914,5.8861,5.8931,506400.0
2011-04-11 11:30:00,8.46,8.47,8.45,8.45,366400.0,5.8931,5.9001,5.8861,5.8861,366400.0
2011-04-11 12:00:00,8.46,8.47,8.45,8.47,418400.0,5.8931,5.9001,5.8861,5.9001,418400.0
2011-04-11 12:30:00,8.47,8.47,8.44,8.44,693600.0,5.9001,5.9001,5.8792,5.8792,693600.0
2011-04-11 13:00:00,8.44,8.44,8.41,8.41,548800.0,5.8792,5.8792,5.8583,5.8583,548800.0
2011-04-11 13:30:00,8.42,8.42,8.4,8.42,692000.0,5.8653,5.8653,5.8513,5.8653,692000.0
2011-04-11 14:00:00,8.41,8.43,8.4,8.43,586400.0,5.8583,5.8722,5.8513,5.8722,586400.0
2011-04-11 14:30:00,8.43,8.43,8.41,8.42,542400.0,5.8722,5.8722,5.8583,5.8653,542400.0
2011-04-11 15:00:00,8.42,8.42,8.39,8.41,1320000.0,5.8653,5.8653,5.8444,5.8583,1320000.0
2011-04-11 15:30:00,8.41,8.46,8.41,8.43,1888000.0,5.8583,5.8931,5.8583,5.8722,1888000.0
2011-04-12 09:30:00,8.3,8.4,8.19,8.21,3711200.0,5.7817,5.8513,5.705,5.719,3711200.0
2011-04-12 10:00:00,8.2,8.22,8.11,8.18,2113600.0,5.712,5.7259,5.6493,5.6981,2113600.0
2011-04-12 10:30:00,8.17,8.18,8.08,8.1,1389600.0,5.6911,5.6981,5.6284,5.6423,1389600.0
2011-04-12 11:00:00,8.1,8.13,8.09,8.11,857600.0,5.6423,5.6632,5.6354,5.6493,857600.0
2011-04-12 11:30:00,8.11,8.11,8.05,8.06,1148000.0,5.6493,5.6493,5.6075,5.6145,1148000.0
2011-04-12 12:00:00,8.06,8.08,8.02,8.03,1076800.0,5.6145,5.6284,5.5866,5.5936,1076800.0
2011-04-12 12:30:00,8.03,8.05,8.02,8.03,712000.0,5.5936,5.6075,5.5866,5.5936,712000.0
2011-04-12 13:00:00,8.04,8.11,8.03,8.11,833600.0,5.6005,5.6493,5.5936,5.6493,833600.0
2011-04-12 13:30:00,8.1,8.13,8.08,8.1,553600.0,5.6423,5.6632,5.6284,5.6423,553600.0
2011-04-12 14:00:00,8.1,8.11,8.06,8.06,891200.0,5.6423,5.6493,5.6145,5.6145,891200.0
2011-04-12 14:30:00,8.06,8.06,8.02,8.03,810400.0,5.6145,5.6145,5.5866,5.5936,810400.0
2011-04-12 15:00:00,8.03,8.05,8.0,8.02,1132800.0,5.5936,5.6075,5.5727,5.5866,1132800.0
2011-04-12 15:30:00,8.02,8.08,8.02,8.07,2402400.0,5.5866,5.6284,5.5866,5.6214,2402400.0
2011-04-13 09:30:00,8.13,8.24,8.13,8.13,1352800.0,5.686,5.7629,5.686,5.686,1352800.0
2011-04-13 10:00:00,8.14,8.17,8.12,8.16,980800.0,5.693,5.714,5.679,5.707,980800.0
2011-04-13 10:30:00,8.16,8.19,8.15,8.18,513600.0,5.707,5.728,5.7,5.721,513600.0
2011-04-13 11:00:00,8.18,8.19,8.1,8.1,1849600.0,5.721,5.728,5.665,5.665,1849600.0
2011-04-13 11:30:00,8.1,8.1,8.06,8.06,801600.0,5.665,5.665,5.6371,5.6371,801600.0
2011-04-13 12:00:00,8.06,8.09,8.03,8.04,1080800.0,5.6371,5.658,5.6161,5.6231,1080800.0
2011-04-13 12:30:00,8.04,8.04,8.01,8.03,558400.0,5.6231,5.6231,5.6021,5.6161,558400.0
2011-04-13 13:00:00,8.03,8.05,8.02,8.03,421600.0,5.6161,5.6301,5.6091,5.6161,421600.0
2011-04-13 13:30:00,8.03,8.04,8.02,8.03,420000.0,5.6161,5.6231,5.6091,5.6161,420000.0
2011-04-13 14:00:00,8.03,8.07,8.03,8.06,278400.0,5.6161,5.644,5.6161,5.6371,278400.0
2011-04-13 14:30:00,8.06,8.08,8.05,8.08,327200.0,5.6371,5.651,5.6301,5.651,327200.0
2011-04-13 15:00:00,8.08,8.12,8.08,8.09,1544000.0,5.651,5.679,5.651,5.658,1544000.0
2011-04-13 15:30:00,8.09,8.12,8.07,8.08,648800.0,5.658,5.679,5.644,5.651,648800.0
2011-04-14 09:30:00,8.04,8.08,8.01,8.06,837600.0,5.6231,5.651,5.6021,5.6371,837600.0
2011-04-14 10:00:00,8.06,8.15,8.04,8.15,633600.0,5.6371,5.7,5.6231,5.7,633600.0
2011-04-14 10:30:00,8.15,8.15,8.08,8.08,710400.0,5.7,5.7,5.651,5.651,710400.0
2011-04-14 11:00:00,8.08,8.1,8.06,8.06,285600.0,5.651,5.665,5.6371,5.6371,285600.0
2011-04-14 11:30:00,8.06,8.11,8.06,8.11,216000.0,5.6371,5.672,5.6371,5.672,216000.0
2011-04-14 12:00:00,8.11,8.12,8.1,8.1,102400.0,5.672,5.679,5.665,5.665,102400.0
2011-04-14 12:30:00,8.11,8.11,8.09,8.1,103200.0,5.672,5.672,5.658,5.665,103200.0
2011-04-14 13:00:00,8.1,8.1,8.08,8.08,367200.0,5.665,5.665,5.651,5.651,367200.0
2011-04-14 13:30:00,8.08,8.1,8.07,8.07,316800.0,5.651,5.665,5.644,5.644,316800.0
2011-04-14 14:00:00,8.07,8.12,8.07,8.11,324000.0,5.644,5.679,5.644,5.672,324000.0
2011-04-14 14:30:00,8.12,8.13,8.1,8.11,268000.0,5.679,5.686,5.665,5.672,268000.0
2011-04-14 15:00:00,8.11,8.15,8.11,8.14,395200.0,5.672,5.7,5.672,5.693,395200.0
2011-04-14 15:30:00,8.14,8.14,8.13,8.13,1116000.0,5.693,5.693,5.686,5.686,1116000.0
2011-04-15 09:30:00,8.18,8.18,8.11,8.11,1872000.0,5.721,5.721,5.672,5.672,1872000.0
2011-04-15 10:00:00,8.12,8.13,8.09,8.11,544800.0,5.679,5.686,5.658,5.672,544800.0
2011-04-15 10:30:00,8.11,8.13,8.06,8.08,551200.0,5.672,5.686,5.6371,5.651,551200.0
2011-04-15 11:00:00,8.08,8.12,8.06,8.1,608000.0,5.651,5.679,5.6371,5.665,608000.0
2011-04-15 11:30:00,8.1,8.14,8.1,8.13,263200.0,5.665,5.693,5.665,5.686,263200.0
2011-04-15 12:00:00,8.13,8.15,8.12,8.15,275200.0,5.686,5.7,5.679,5.7,275200.0
2011-04-15 12:30:00,8.15,8.17,8.15,8.16,316800.0,5.7,5.714,5.7,5.707,316800.0
2011-04-15 13:00:00,8.16,8.17,8.12,8.13,243200.0,5.707,5.714,5.679,5.686,243200.0
2011-04-15 13:30:00,8.13,8.14,8.12,8.13,212800.0,5.686,5.693,5.679,5.686,212800.0
2011-04-15 14:00:00,8.13,8.15,8.12,8.15,349600.0,5.686,5.7,5.679,5.7,349600.0
2011-04-15 14:30:00,8.14,8.15,8.13,8.13,326400.0,5.693,5.7,5.686,5.686,326400.0
2011-04-15 15:00:00,8.13,8.15,8.12,8.13,570400.0,5.686,5.7,5.679,5.686,570400.0
2011-04-15 15:30:00,8.13,8.13,8.12,8.12,898400.0,5.686,5.686,5.679,5.679,898400.0
2011-04-18 09:30:00,7.97,8.04,7.95,7.97,836800.0,5.5741,5.6231,5.5601,5.5741,836800.0
2011-04-18 10:00:00,7.97,7.99,7.91,7.96,1028800.0,5.5741,5.5881,5.5321,5.5671,1028800.0
2011-04-18 10:30:00,7.96,7.97,7.93,7.94,675200.0,5.5671,5.5741,5.5461,5.5531,675200.0
2011-04-18 11:00:00,7.94,7.98,7.94,7.97,359200.0,5.5531,5.5811,5.5531,5.5741,359200.0
2011-04-18 11:30:00,7.97,7.97,7.95,7.95,814400.0,5.5741,5.5741,5.5601,5.5601,814400.0
2011-04-18 12:00:00,7.95,7.95,7.93,7.94,326400.0,5.5601,5.5601,5.5461,5.5531,326400.0
2011-04-18 12:30:00,7.94,7.95,7.94,7.94,248000.0,5.5531,5.5601,5.5531,5.5531,248000.0
2011-04-18 13:00:00,7.94,7.94,7.93,7.93,228800.0,5.5531,5.5531,5.5461,5.5461,228800.0
2011-04-18 13:30:00,7.93,7.96,7.93,7.96,300000.0,5.5461,5.5671,5.5461,5.5671,300000.0
2011-04-18 14:00:00,7.96,7.96,7.95,7.96,617600.0,5.5671,5.5671,5.5601,5.5671,617600.0
2011-04-18 14:30:00,7.95,7.98,7.95,7.96,442400.0,5.5601,5.5811,5.5601,5.5671,442400.0
2011-04-18 15:00:00,7.96,7.98,7.94,7.96,436800.0,5.5671,5.5811,5.5531,5.5671,436800.0
2011-04-18 15:30:00,7.96,7.97,7.93,7.97,1202400.0,5.5671,5.5741,5.5461,5.5741,1202400.0
2011-04-19 09:30:00,8.02,8.02,7.93,7.94,551200.0,5.6091,5.6091,5.5461,5.5531,551200.0
2011-04-19 10:00:00,7.94,7.96,7.93,7.94,404000.0,5.5531,5.5671,5.5461,5.5531,404000.0
2011-04-19 10:30:00,7.94,8.01,7.93,7.98,1215200.0,5.5531,5.6021,5.5461,5.5811,1215200.0
2011-04-19 11:00:00,7.98,7.98,7.9,7.9,582400.0,5.5811,5.5811,5.5252,5.5252,582400.0
2011-04-19 11:30:00,7.91,7.93,7.9,7.92,326400.0,5.5321,5.5461,5.5252,5.5391,326400.0
2011-04-19 12:00:00,7.92,7.94,7.91,7.94,240800.0,5.5391,5.5531,5.5321,5.5531,240800.0
2011-04-19 12:30:00,7.93,7.94,7.92,7.93,222400.0,5.5461,5.5531,5.5391,5.5461,222400.0
2011-04-19 13:00:00,7.93,7.95,7.93,7.95,236000.0,5.5461,5.5601,5.5461,5.5601,236000.0
2011-04-19 13:30:00,7.95,7.96,7.94,7.94,375200.0,5.5601,5.5671,5.5531,5.5531,375200.0
2011-04-19 14:00:00,7.94,7.95,7.93,7.94,320000.0,5.5531,5.5601,5.5461,5.5531,320000.0
2011-04-19 14:30:00,7.93,7.94,7.93,7.94,243200.0,5.5461,5.5531,5.5461,5.5531,243200.0
2011-04-19 15:00:00,7.94,7.96,7.93,7.95,413600.0,5.5531,5.5671,5.5461,5.5601,413600.0
2011-04-19 15:30:00,7.95,7.95,7.94,7.95,844800.0,5.5601,5.5601,5.5531,5.5601,844800.0
2011-04-20 09:30:00,8.04,8.16,8.04,8.13,1212000.0,5.6231,5.707,5.6231,5.686,1212000.0
2011-04-20 10:00:00,8.14,8.18,8.13,8.16,929600.0,5.693,5.721,5.686,5.707,929600.0
2011-04-20 10:30:00,8.15,8.16,8.13,8.15,832000.0,5.7,5.707,5.686,5.7,832000.0
2011-04-20 11:00:00,8.15,8.15,8.11,8.13,923200.0,5.7,5.7,5.672,5.686,923200.0
2011-04-20 11:30:00,8.12,8.13,8.11,8.12,521600.0,5.679,5.686,5.672,5.679,521600.0
2011-04-20 12:00:00,8.12,8.12,8.09,8.09,375200.0,5.679,5.679,5.658,5.658,375200.0
2011-04-20 12:30:00,8.1,8.1,8.08,8.08,279200.0,5.665,5.665,5.651,5.651,279200.0
2011-04-20 13:00:00,8.08,8.09,8.07,8.08,409600.0,5.651,5.658,5.644,5.651,409600.0
2011-04-20 13:30:00,8.08,8.09,8.07,8.08,328800.0,5.651,5.658,5.644,5.651,328800.0
2011-04-20 14:00:00,8.08,8.09,8.08,8.09,396800.0,5.651,5.658,5.651,5.658,396800.0
2011-04-20 14:30:00,8.09,8.11,8.09,8.1,286400.0,5.658,5.672,5.658,5.665,286400.0
2011-04-20 15:00:00,8.1,8.13,8.09,8.12,530400.0,5.665,5.686,5.658,5.679,530400.0
2011-04-20 15:30:00,8.13,8.13,8.1,8.11,1626400.0,5.686,5.686,5.665,5.672,1626400.0
2011-04-21 09:30:00,8.15,8.19,8.14,8.16,675200.0,5.7,5.728,5.693,5.707,675200.0
2011-04-21 10:00:00,8.16,8.18,8.14,8.16,806400.0,5.707,5.721,5.693,5.707,806400.0
2011-04-21 10:30:00,8.16,8.21,8.16,8.21,485600.0,5.707,5.742,5.707,5.742,485600.0
2011-04-21 11:00:00,8.21,8.21,8.2,8.21,169600.0,5.742,5.742,5.735,5.742,169600.0
2011-04-21 11:30:00,8.21,8.21,8.2,8.21,219200.0,5.742,5.742,5.735,5.742,219200.0
2011-04-21 12:00:00,8.21,8.22,8.21,8.22,200000.0,5.742,5.749,5.742,5.749,200000.0
2011-04-21 12:30:00,8.21,8.22,8.2,8.21,175200.0,5.742,5.749,5.735,5.742,175200.0
2011-04-21 13:00:00,8.21,8.21,8.2,8.2,262400.0,5.742,5.742,5.735,5.735,262400.0
2011-04-21 13:30:00,8.2,8.2,8.2,8.2,195200.0,5.735,5.735,5.735,5.735,195200.0
2011-04-21 14:00:00,8.2,8.2,8.19,8.2,243200.0,5.735,5.735,5.728,5.735,243200.0
2011-04-21 14:30:00,8.2,8.2,8.19,8.19,239200.0,5.735,5.735,5.728,5.728,239200.0
2011-04-21 15:00:00,8.19,8.2,8.19,8.2,465600.0,5.728,5.735,5.728,5.735,465600.0
2011-04-21 15:30:00,8.2,8.2,8.18,8.19,645600.0,5.735,5.735,5.721,5.728,645600.0
2011-04-25 09:30:00,8.24,8.25,8.2,8.2,404800.0,5.7629,5.7699,5.735,5.735,404800.0
2011-04-25 10:00:00,8.2,8.22,8.17,8.17,499200.0,5.735,5.749,5.714,5.714,499200.0
2011-04-25 10:30:00,8.17,8.19,8.17,8.17,277600.0,5.714,5.728,5.714,5.714,277600.0
2011-04-25 11:00:00,8.17,8.17,8.14,8.14,222400.0,5.714,5.714,5.693,5.693,222400.0
2011-04-25 11:30:00,8.15,8.16,8.15,8.16,197600.0,5.7,5.707,5.7,5.707,197600.0
2011-04-25 12:00:00,8.16,8.16,8.15,8.16,264000.0,5.707,5.707,5.7,5.707,264000.0
2011-04-25 12:30:00,8.16,8.16,8.14,8.15,131200.0,5.707,5.707,5.693,5.7,131200.0
2011-04-25 13:00:00,8.15,8.15,8.15,8.15,108800.0,5.7,5.7,5.7,5.7,108800.0
2011-04-25 13:30:00,8.15,8.17,8.15,8.17,148000.0,5.7,5.714,5.7,5.714,148000.0
2011-04-25 14:00:00,8.17,8.18,8.16,8.17,160800.0,5.714,5.721,5.707,5.714,160800.0
2011-04-25 14:30:00,8.17,8.17,8.16,8.16,212000.0,5.714,5.714,5.707,5.707,212000.0
2011-04-25 15:00:00,8.16,8.17,8.16,8.17,240000.0,5.707,5.714,5.707,5.714,240000.0
2011-04-25 15:30:00,8.17,8.18,8.16,8.16,647200.0,5.714,5.721,5.707,5.707,647200.0
2011-04-26 09:30:00,8.22,8.25,8.19,8.21,416800.0,5.749,5.7699,5.728,5.742,416800.0
2011-04-26 10:00:00,8.21,8.25,8.2,8.24,381600.0,5.742,5.7699,5.735,5.7629,381600.0
2011-04-26 10:30:00,8.24,8.29,8.23,8.28,423200.0,5.7629,5.7979,5.7559,5.7909,423200.0
2011-04-26 11:00:00,8.28,8.28,8.25,8.25,307200.0,5.7909,5.7909,5.7699,5.7699,307200.0
2011-04-26 11:30:00,8.26,8.26,8.24,8.26,451200.0,5.7769,5.7769,5.7629,5.7769,451200.0
2011-04-26 12:00:00,8.27,8.29,8.26,8.26,268000.0,5.7839,5.7979,5.7769,5.7769,268000.0
2011-04-26 12:30:00,8.26,8.27,8.25,8.26,112000.0,5.7769,5.7839,5.7699,5.7769,112000.0
2011-04-26 13:00:00,8.26,8.26,8.25,8.25,138400.0,5.7769,5.7769,5.7699,5.7699,138400.0
2011-04-26 13:30:00,8.24,8.28,8.24,8.28,178400.0,5.7629,5.7909,5.7629,5.7909,178400.0
2011-04-26 14:00:00,8.28,8.29,8.27,8.29,384000.0,5.7909,5.7979,5.7839,5.7979,384000.0
2011-04-26 14:30:00,8.29,8.29,8.27,8.28,275200.0,5.7979,5.7979,5.7839,5.7909,275200.0
2011-04-26 15:00:00,8.28,8.28,8.26,8.26,348000.0,5.7909,5.7909,5.7769,5.7769,348000.0
2011-04-26 15:30:00,8.26,8.27,8.25,8.27,910400.0,5.7769,5.7839,5.7699,5.7839,910400.0
2011-04-27 09:30:00,8.25,8.3,8.24,8.3,530400.0,5.7699,5.8049,5.7629,5.8049,530400.0
2011-04-27 10:00:00,8.3,8.3,8.27,8.28,639200.0,5.8049,5.8049,5.7839,5.7909,639200.0
2011-04-27 10:30:00,8.28,8.29,8.26,8.28,638400.0,5.7909,5.7979,5.7769,5.7909,638400.0
2011-04-27 11:00:00,8.28,8.29,8.28,8.29,344000.0,5.7909,5.7979,5.7909,5.7979,344000.0
2011-04-27 11:30:00,8.29,8.3,8.28,8.3,231200.0,5.7979,5.8049,5.7909,5.8049,231200.0
2011-04-27 12:00:00,8.29,8.3,8.29,8.3,278400.0,5.7979,5.8049,5.7979,5.8049,278400.0
2011-04-27 12:30:00,8.3,8.33,8.3,8.33,435200.0,5.8049,5.8259,5.8049,5.8259,435200.0
2011-04-27 13:00:00,8.33,8.33,8.32,8.33,337600.0,5.8259,5.8259,5.8189,5.8259,337600.0
2011-04-27 13:30:00,8.33,8.33,8.32,8.32,248000.0,5.8259,5.8259,5.8189,5.8189,248000.0
2011-04-27 14:00:00,8.32,8.34,8.31,8.32,411200.0,5.8189,5.8329,5.8119,5.8189,411200.0
2011-04-27 14:30:00,8.32,8.34,8.31,8.33,420800.0,5.8189,5.8329,5.8119,5.8259,420800.0
2011-04-27 15:00:00,8.33,8.37,8.33,8.37,593600.0,5.8259,5.8539,5.8259,5.8539,593600.0
2011-04-27 15:30:00,8.37,8.41,8.37,8.41,1438400.0,5.8539,5.8818,5.8539,5.8818,1438400.0
2011-04-28 09:30:00,8.44,8.46,8.42,8.44,477600.0,5.9028,5.9168,5.8888,5.9028,477600.0
2011-04-28 10:00:00,8.43,8.44,8.38,8.4,511200.0,5.8958,5.9028,5.8609,5.8748,511200.0
2011-04-28 10:30:00,8.4,8.43,8.4,8.41,309600.0,5.8748,5.8958,5.8748,5.8818,309600.0
2011-04-28 11:00:00,8.41,8.42,8.37,8.37,451200.0,5.8818,5.8888,5.8539,5.8539,451200.0
2011-04-28 11:30:00,8.37,8.37,8.36,8.37,338400.0,5.8539,5.8539,5.8469,5.8539,338400.0
2011-04-28 12:00:00,8.37,8.37,8.35,8.36,270400.0,5.8539,5.8539,5.8399,5.8469,270400.0
2011-04-28 12:30:00,8.36,8.37,8.35,8.35,220000.0,5.8469,5.8539,5.8399,5.8399,220000.0
2011-04-28 13:00:00,8.35,8.36,8.33,8.36,244000.0,5.8399,5.8469,5.8259,5.8469,244000.0
2011-04-28 13:30:00,8.36,8.38,8.35,8.37,184800.0,5.8469,5.8609,5.8399,5.8539,184800.0
2011-04-28 14:00:00,8.37,8.37,8.36,8.36,165600.0,5.8539,5.8539,5.8469,5.8469,165600.0
2011-04-28 14:30:00,8.36,8.38,8.36,8.38,235200.0,5.8469,5.8609,5.8469,5.8609,235200.0
2011-04-28 15:00:00,8.38,8.39,8.37,8.39,302400.0,5.8609,5.8679,5.8539,5.8679,302400.0
2011-04-28 15:30:00,8.39,8.42,8.38,8.39,748800.0,5.8679,5.8888,5.8609,5.8679,748800.0
2011-04-29 09:30:00,8.4,8.46,8.39,8.44,473600.0,5.8748,5.9168,5.8679,5.9028,473600.0
2011-04-29 10:00:00,8.44,8.45,8.4,8.44,296000.0,5.9028,5.9098,5.8748,5.9028,296000.0
2011-04-29 10:30:00,8.44,8.46,8.43,8.45,216800.0,5.9028,5.9168,5.8958,5.9098,216800.0
2011-04-29 11:00:00,8.45,8.46,8.44,8.44,168000.0,5.9098,5.9168,5.9028,5.9028,168000.0
2011-04-29 11:30:00,8.44,8.45,8.43,8.45,292800.0,5.9028,5.9098,5.8958,5.9098,292800.0
2011-04-29 12:00:00,8.45,8.45,8.42,8.43,198400.0,5.9098,5.9098,5.8888,5.8958,198400.0
2011-04-29 12:30:00,8.43,8.43,8.4,8.4,121600.0,5.8958,5.8958,5.8748,5.8748,121600.0
2011-04-29 13:00:00,8.4,8.43,8.4,8.42,148000.0,5.8748,5.8958,5.8748,5.8888,148000.0
2011-04-29 13:30:00,8.42,8.42,8.4,8.41,170400.0,5.8888,5.8888,5.8748,5.8818,170400.0
2011-04-29 14:00:00,8.41,8.41,8.4,8.4,144000.0,5.8818,5.8818,5.8748,5.8748,144000.0
2011-04-29 14:30:00,8.4,8.42,8.4,8.41,160800.0,5.8748,5.8888,5.8748,5.8818,160800.0
2011-04-29 15:00:00,8.41,8.41,8.4,8.4,278400.0,5.8818,5.8818,5.8748,5.8748,278400.0
2011-04-29 15:30:00,8.41,8.42,8.38,8.39,1605600.0,5.8818,5.8888,5.8609,5.8679,1605600.0
2011-05-02 09:30:00,8.39,8.45,8.37,8.39,821600.0,5.8679,5.9098,5.8539,5.8679,821600.0
2011-05-02 10:00:00,8.39,8.42,8.37,8.42,746400.0,5.8679,5.8888,5.8539,5.8888,746400.0
2011-05-02 10:30:00,8.42,8.44,8.39,8.39,540800.0,5.8888,5.9028,5.8679,5.8679,540800.0
2011-05-02 11:00:00,8.4,8.4,8.34,8.34,499200.0,5.8748,5.8748,5.8329,5.8329,499200.0
2011-05-02 11:30:00,8.34,8.37,8.34,8.37,241600.0,5.8329,5.8539,5.8329,5.8539,241600.0
2011-05-02 12:00:00,8.37,8.38,8.31,8.31,429600.0,5.8539,5.8609,5.8119,5.8119,429600.0
2011-05-02 12:30:00,8.31,8.33,8.31,8.31,369600.0,5.8119,5.8259,5.8119,5.8119,369600.0
2011-05-02 13:00:00,8.31,8.35,8.3,8.34,219200.0,5.8119,5.8399,5.8049,5.8329,219200.0
2011-05-02 13:30:00,8.35,8.36,8.35,8.36,168800.0,5.8399,5.8469,5.8399,5.8469,168800.0
2011-05-02 14:00:00,8.35,8.37,8.34,8.35,156000.0,5.8399,5.8539,5.8329,5.8399,156000.0
2011-05-02 14:30:00,8.35,8.36,8.34,8.35,220800.0,5.8399,5.8469,5.8329,5.8399,220800.0
2011-05-02 15:00:00,8.35,8.37,8.35,8.35,471200.0,5.8399,5.8539,5.8399,5.8399,471200.0
2011-05-02 15:30:00,8.35,8.36,8.34,8.36,927200.0,5.8399,5.8469,5.8329,5.8469,927200.0
2011-05-03 09:30:00,8.35,8.4,8.33,8.34,475200.0,5.8399,5.8748,5.8259,5.8329,475200.0
2011-05-03 10:00:00,8.34,8.35,8.32,8.33,291200.0,5.8329,5.8399,5.8189,5.8259,291200.0
2011-05-03 10:30:00,8.33,8.33,8.28,8.28,147200.0,5.8259,5.8259,5.7909,5.7909,147200.0
2011-05-03 11:00:00,8.29,8.32,8.28,8.31,302400.0,5.7979,5.8189,5.7909,5.8119,302400.0
2011-05-03 11:30:00,8.31,8.32,8.3,8.31,158400.0,5.8119,5.8189,5.8049,5.8119,158400.0
2011-05-03 12:00:00,8.31,8.32,8.29,8.3,188800.0,5.8119,5.8189,5.7979,5.8049,188800.0
2011-05-03 12:30:00,8.3,8.3,8.27,8.27,197600.0,5.8049,5.8049,5.7839,5.7839,197600.0
2011-05-03 13:00:00,8.27,8.28,8.26,8.26,395200.0,5.7839,5.7909,5.7769,5.7769,395200.0
2011-05-03 13:30:00,8.26,8.27,8.24,8.26,304000.0,5.7769,5.7839,5.7629,5.7769,304000.0
2011-05-03 14:00:00,8.26,8.26,8.22,8.24,551200.0,5.7769,5.7769,5.749,5.7629,551200.0
2011-05-03 14:30:00,8.24,8.25,8.22,8.24,370400.0,5.7629,5.7699,5.749,5.7629,370400.0
2011-05-03 15:00:00,8.24,8.26,8.23,8.24,449600.0,5.7629,5.7769,5.7559,5.7629,449600.0
2011-05-03 15:30:00,8.24,8.28,8.23,8.28,988800.0,5.7629,5.7909,5.7559,5.7909,988800.0
2011-05-04 09:30:00,8.26,8.29,8.25,8.27,699200.0,5.7769,5.7979,5.7699,5.7839,699200.0
2011-05-04 10:00:00,8.26,8.27,8.2,8.25,1027200.0,5.7769,5.7839,5.735,5.7699,1027200.0
2011-05-04 10:30:00,8.24,8.27,8.21,8.27,860800.0,5.7629,5.7839,5.742,5.7839,860800.0
2011-05-04 11:00:00,8.27,8.27,8.22,8.25,1044800.0,5.7839,5.7839,5.749,5.7699,1044800.0
2011-05-04 11:30:00,8.25,8.27,8.23,8.27,558400.0,5.7699,5.7839,5.7559,5.7839,558400.0
2011-05-04 12:00:00,8.27,8.28,8.2,8.2,558400.0,5.7839,5.7909,5.735,5.735,558400.0
2011-05-04 12:30:00,8.2,8.22,8.19,8.21,349600.0,5.735,5.749,5.728,5.742,349600.0
2011-05-04 13:00:00,8.22,8.24,8.21,8.23,356000.0,5.749,5.7629,5.742,5.7559,356000.0
2011-05-04 13:30:00,8.23,8.28,8.23,8.27,469600.0,5.7559,5.7909,5.7559,5.7839,469600.0
2011-05-04 14:00:00,8.27,8.29,8.24,8.29,304000.0,5.7839,5.7979,5.7629,5.7979,304000.0
2011-05-04 14:30:00,8.29,8.31,8.28,8.28,472000.0,5.7979,5.8119,5.7909,5.7909,472000.0
2011-05-04 15:00:00,8.28,8.29,8.24,8.27,551200.0,5.7909,5.7979,5.7629,5.7839,551200.0
2011-05-04 15:30:00,8.27,8.29,8.26,8.27,1038400.0,5.7839,5.7979,5.7769,5.7839,1038400.0
2011-05-05 09:30:00,8.24,8.28,8.17,8.27,585600.0,5.7629,5.7909,5.714,5.7839,585600.0
2011-05-05 10:00:00,8.27,8.31,8.25,8.27,519200.0,5.7839,5.8119,5.7699,5.7839,519200.0
2011-05-05 10:30:00,8.26,8.3,8.25,8.28,261600.0,5.7769,5.8049,5.7699,5.7909,261600.0
2011-05-05 11:00:00,8.27,8.29,8.24,8.26,733600.0,5.7839,5.7979,5.7629,5.7769,733600.0
2011-05-05 11:30:00,8.26,8.34,8.25,8.34,410400.0,5.7769,5.8329,5.7699,5.8329,410400.0
2011-05-05 12:00:00,8.34,8.36,8.33,8.35,151200.0,5.8329,5.8469,5.8259,5.8399,151200.0
2011-05-05 12:30:00,8.35,8.35,8.3,8.3,147200.0,5.8399,5.8399,5.8049,5.8049,147200.0
2011-05-05 13:00:00,8.3,8.32,8.3,8.31,191200.0,5.8049,5.8189,5.8049,5.8119,191200.0
2011-05-05 13:30:00,8.31,8.31,8.28,8.31,123200.0,5.8119,5.8119,5.7909,5.8119,123200.0
2011-05-05 14:00:00,8.3,8.34,8.29,8.34,911200.0,5.8049,5.8329,5.7979,5.8329,911200.0
2011-05-05 14:30:00,8.34,8.39,8.32,8.32,1015200.0,5.8329,5.8679,5.8189,5.8189,1015200.0
2011-05-05 15:00:00,8.32,8.32,8.2,8.2,882400.0,5.8189,5.8189,5.735,5.735,882400.0
2011-05-05 15:30:00,8.2,8.24,8.2,8.24,1191200.0,5.735,5.7629,5.735,5.7629,1191200.0
2011-05-06 09:30:00,8.33,8.36,8.3,8.3,585600.0,5.8259,5.8469,5.8049,5.8049,585600.0
2011-05-06 10:00:00,8.31,8.33,8.29,8.31,374400.0,5.8119,5.8259,5.7979,5.8119,374400.0
2011-05-06 10:30:00,8.31,8.35,8.3,8.34,272000.0,5.8119,5.8399,5.8049,5.8329,272000.0
2011-05-06 11:00:00,8.35,8.41,8.35,8.4,688800.0,5.8399,5.8818,5.8399,5.8748,688800.0
2011-05-06 11:30:00,8.4,8.43,8.4,8.41,384000.0,5.8748,5.8958,5.8748,5.8818,384000.0
2011-05-06 12:00:00,8.41,8.42,8.39,8.4,708800.0,5.8818,5.8888,5.8679,5.8748,708800.0
2011-05-06 12:30:00,8.4,8.41,8.37,8.4,813600.0,5.8748,5.8818,5.8539,5.8748,813600.0
2011-05-06 13:00:00,8.41,8.41,8.33,8.34,498400.0,5.8818,5.8818,5.8259,5.8329,498400.0
2011-05-06 13:30:00,8.33,8.34,8.31,8.32,208800.0,5.8259,5.8329,5.8119,5.8189,208800.0
2011-05-06 14:00:00,8.32,8.34,8.3,8.31,364000.0,5.8189,5.8329,5.8049,5.8119,364000.0
2011-05-06 14:30:00,8.31,8.31,8.26,8.29,464800.0,5.8119,5.8119,5.7769,5.7979,464800.0
2011-05-06 15:00:00,8.29,8.31,8.28,8.29,243200.0,5.7979,5.8119,5.7909,5.7979,243200.0
2011-05-06 15:30:00,8.29,8.31,8.28,8.3,895200.0,5.7979,5.8119,5.7909,5.8049,895200.0
2011-05-09 09:30:00,8.28,8.35,8.28,8.33,321600.0,5.7909,5.8399,5.7909,5.8259,321600.0
2011-05-09 10:00:00,8.33,8.38,8.31,8.35,236800.0,5.8259,5.8609,5.8119,5.8399,236800.0
2011-05-09 10:30:00,8.35,8.37,8.33,8.37,297600.0,5.8399,5.8539,5.8259,5.8539,297600.0
2011-05-09 11:00:00,8.37,8.38,8.35,8.36,232000.0,5.8539,5.8609,5.8399,5.8469,232000.0
2011-05-09 11:30:00,8.36,8.39,8.35,8.38,274400.0,5.8469,5.8679,5.8399,5.8609,274400.0
2011-05-09 12:00:00,8.38,8.43,8.38,8.43,315200.0,5.8609,5.8958,5.8609,5.8958,315200.0
2011-05-09 12:30:00,8.43,8.44,8.41,8.41,167200.0,5.8958,5.9028,5.8818,5.8818,167200.0
2011-05-09 13:00:00,8.41,8.42,8.39,8.4,177600.0,5.8818,5.8888,5.8679,5.8748,177600.0
2011-05-09 13:30:00,8.4,8.41,8.39,8.39,212000.0,5.8748,5.8818,5.8679,5.8679,212000.0
2011-05-09 14:00:00,8.39,8.4,8.37,8.37,243200.0,5.8679,5.8748,5.8539,5.8539,243200.0
2011-05-09 14:30:00,8.37,8.4,8.35,8.36,332800.0,5.8539,5.8748,5.8399,5.8469,332800.0
2011-05-09 15:00:00,8.36,8.37,8.35,8.35,375200.0,5.8469,5.8539,5.8399,5.8399,375200.0
2011-05-09 15:30:00,8.35,8.36,8.33,8.34,888000.0,5.8399,5.8469,5.8259,5.8329,888000.0
2011-05-10 09:30:00,8.39,8.43,8.35,8.41,506400.0,5.8679,5.8958,5.8399,5.8818,506400.0
2011-05-10 10:00:00,8.41,8.43,8.4,8.41,318400.0,5.8818,5.8958,5.8748,5.8818,318400.0
2011-05-10 10:30:00,8.41,8.43,8.41,8.42,297600.0,5.8818,5.8958,5.8818,5.8888,297600.0
2011-05-10 11:00:00,8.42,8.44,8.41,8.41,226400.0,5.8888,5.9028,5.8818,5.8818,226400.0
2011-05-10 11:30:00,8.41,8.42,8.41,8.41,160800.0,5.8818,5.8888,5.8818,5.8818,160800.0
2011-05-10 12:00:00,8.42,8.42,8.41,8.41,200800.0,5.8888,5.8888,5.8818,5.8818,200800.0
2011-05-10 12:30:00,8.41,8.41,8.4,8.41,161600.0,5.8818,5.8818,5.8748,5.8818,161600.0
2011-05-10 13:00:00,8.41,8.41,8.38,8.39,175200.0,5.8818,5.8818,5.8609,5.8679,175200.0
2011-05-10 13:30:00,8.39,8.4,8.38,8.38,276000.0,5.8679,5.8748,5.8609,5.8609,276000.0
2011-05-10 14:00:00,8.38,8.39,8.37,8.38,318400.0,5.8609,5.8679,5.8539,5.8609,318400.0
2011-05-10 14:30:00,8.38,8.42,8.38,8.4,399200.0,5.8609,5.8888,5.8609,5.8748,399200.0
2011-05-10 15:00:00,8.4,8.44,8.4,8.43,381600.0,5.8748,5.9028,5.8748,5.8958,381600.0
2011-05-10 15:30:00,8.43,8.43,8.4,8.42,740800.0,5.8958,5.8958,5.8748,5.8888,740800.0
2011-05-11 09:30:00,8.42,8.44,8.39,8.43,497600.0,5.8888,5.9028,5.8679,5.8958,497600.0
2011-05-11 10:00:00,8.43,8.43,8.35,8.36,419200.0,5.8958,5.8958,5.8399,5.8469,419200.0
2011-05-11 10:30:00,8.36,8.36,8.32,8.33,371200.0,5.8469,5.8469,5.8189,5.8259,371200.0
2011-05-11 11:00:00,8.32,8.34,8.32,8.32,196800.0,5.8189,5.8329,5.8189,5.8189,196800.0
2011-05-11 11:30:00,8.32,8.33,8.28,8.29,266400.0,5.8189,5.8259,5.7909,5.7979,266400.0
2011-05-11 12:00:00,8.29,8.29,8.22,8.24,520800.0,5.7979,5.7979,5.749,5.7629,520800.0
2011-05-11 12:30:00,8.23,8.27,8.23,8.27,385600.0,5.7559,5.7839,5.7559,5.7839,385600.0
2011-05-11 13:00:00,8.27,8.27,8.23,8.24,276800.0,5.7839,5.7839,5.7559,5.7629,276800.0
2011-05-11 13:30:00,8.24,8.24,8.2,8.22,740000.0,5.7629,5.7629,5.735,5.749,740000.0
2011-05-11 14:00:00,8.22,8.24,8.22,8.23,651200.0,5.749,5.7629,5.749,5.7559,651200.0
2011-05-11 14:30:00,8.23,8.28,8.23,8.27,432800.0,5.7559,5.7909,5.7559,5.7839,432800.0
2011-05-11 15:00:00,8.27,8.3,8.26,8.29,466400.0,5.7839,5.8049,5.7769,5.7979,466400.0
2011-05-11 15:30:00,8.3,8.31,8.27,8.3,876800.0,5.8049,5.8119,5.7839,5.8049,876800.0
2011-05-12 09:30:00,8.29,8.3,8.23,8.26,247200.0,5.7979,5.8049,5.7559,5.7769,247200.0
2011-05-12 10:00:00,8.26,8.33,8.25,8.29,324800.0,5.7769,5.8259,5.7699,5.7979,324800.0
2011-05-12 10:30:00,8.29,8.3,8.26,8.28,288800.0,5.7979,5.8049,5.7769,5.7909,288800.0
2011-05-12 11:00:00,8.27,8.31,8.27,8.31,220800.0,5.7839,5.8119,5.7839,5.8119,220800.0
2011-05-12 11:30:00,8.31,8.33,8.3,8.32,216000.0,5.8119,5.8259,5.8049,5.8189,216000.0
2011-05-12 12:00:00,8.32,8.33,8.3,8.31,116800.0,5.8189,5.8259,5.8049,5.8119,116800.0
2011-05-12 12:30:00,8.31,8.33,8.31,8.33,287200.0,5.8119,5.8259,5.8119,5.8259,287200.0
2011-05-12 13:00:00,8.33,8.38,8.32,8.37,421600.0,5.8259,5.8609,5.8189,5.8539,421600.0
2011-05-12 13:30:00,8.37,8.38,8.36,8.37,328800.0,5.8539,5.8609,5.8469,5.8539,328800.0
2011-05-12 14:00:00,8.37,8.39,8.36,8.37,331200.0,5.8539,5.8679,5.8469,5.8539,331200.0
2011-05-12 14:30:00,8.36,8.38,8.35,8.37,211200.0,5.8469,5.8609,5.8399,5.8539,211200.0
2011-05-12 15:00:00,8.37,8.39,8.36,8.38,308000.0,5.8539,5.8679,5.8469,5.8609,308000.0
2011-05-12 15:30:00,8.38,8.39,8.37,8.38,650400.0,5.8609,5.8679,5.8539,5.8609,650400.0
2011-05-13 09:30:00,8.39,8.4,8.36,8.36,465600.0,5.8679,5.8748,5.8469,5.8469,465600.0
2011-05-13 10:00:00,8.36,8.37,8.32,8.36,723200.0,5.8469,5.8539,5.8189,5.8469,723200.0
2011-05-13 10:30:00,8.36,8.37,8.33,8.33,411200.0,5.8469,5.8539,5.8259,5.8259,411200.0
2011-05-13 11:00:00,8.33,8.33,8.28,8.29,450400.0,5.8259,5.8259,5.7909,5.7979,450400.0
2011-05-13 11:30:00,8.29,8.3,8.27,8.28,160800.0,5.7979,5.8049,5.7839,5.7909,160800.0
2011-05-13 12:00:00,8.28,8.29,8.24,8.26,230400.0,5.7909,5.7979,5.7629,5.7769,230400.0
2011-05-13 12:30:00,8.26,8.3,8.26,8.28,512000.0,5.7769,5.8049,5.7769,5.7909,512000.0
2011-05-13 13:00:00,8.28,8.29,8.27,8.28,143200.0,5.7909,5.7979,5.7839,5.7909,143200.0
2011-05-13 13:30:00,8.29,8.3,8.28,8.3,130400.0,5.7979,5.8049,5.7909,5.8049,130400.0
2011-05-13 14:00:00,8.3,8.33,8.29,8.33,260800.0,5.8049,5.8259,5.7979,5.8259,260800.0
2011-05-13 14:30:00,8.33,8.34,8.31,8.31,136000.0,5.8259,5.8329,5.8119,5.8119,136000.0
2011-05-13 15:00:00,8.31,8.32,8.29,8.3,201600.0,5.8119,5.8189,5.7979,5.8049,201600.0
2011-05-13 15:30:00,8.3,8.34,8.3,8.33,1083200.0,5.8049,5.8329,5.8049,5.8259,1083200.0
2011-05-16 09:30:00,8.28,8.29,8.26,8.29,518400.0,5.7909,5.7979,5.7769,5.7979,518400.0
2011-05-16 10:00:00,8.29,8.31,8.28,8.28,392000.0,5.7979,5.8119,5.7909,5.7909,392000.0
2011-05-16 10:30:00,8.29,8.31,8.28,8.3,225600.0,5.7979,5.8119,5.7909,5.8049,225600.0
2011-05-16 11:00:00,8.3,8.32,8.29,8.31,167200.0,5.8049,5.8189,5.7979,5.8119,167200.0
2011-05-16 11:30:00,8.3,8.32,8.3,8.31,392800.0,5.8049,5.8189,5.8049,5.8119,392800.0
2011-05-16 12:00:00,8.31,8.31,8.29,8.31,200800.0,5.8119,5.8119,5.7979,5.8119,200800.0
2011-05-16 12:30:00,8.31,8.31,8.29,8.29,232000.0,5.8119,5.8119,5.7979,5.7979,232000.0
2011-05-16 13:00:00,8.29,8.31,8.28,8.31,420000.0,5.7979,5.8119,5.7909,5.8119,420000.0
2011-05-16 13:30:00,8.31,8.31,8.31,8.31,233600.0,5.8119,5.8119,5.8119,5.8119,233600.0
2011-05-16 14:00:00,8.31,8.32,8.31,8.31,467200.0,5.8119,5.8189,5.8119,5.8119,467200.0
2011-05-16 14:30:00,8.31,8.32,8.3,8.3,678400.0,5.8119,5.8189,5.8049,5.8049,678400.0
2011-05-16 15:00:00,8.3,8.31,8.28,8.28,203200.0,5.8049,5.8119,5.7909,5.7909,203200.0
2011-05-16 15:30:00,8.28,8.29,8.27,8.29,1460000.0,5.7909,5.7979,5.7839,5.7979,1460000.0
2011-05-17 09:30:00,8.23,8.27,8.21,8.26,243200.0,5.7559,5.7839,5.742,5.7769,243200.0
2011-05-17 10:00:00,8.26,8.29,8.23,8.27,244000.0,5.7769,5.7979,5.7559,5.7839,244000.0
2011-05-17 10:30:00,8.28,8.28,8.22,8.23,243200.0,5.7909,5.7909,5.749,5.7559,243200.0
2011-05-17 11:00:00,8.23,8.24,8.18,8.19,392800.0,5.7559,5.7629,5.721,5.728,392800.0
2011-05-17 11:30:00,8.19,8.21,8.16,8.21,335200.0,5.728,5.742,5.707,5.742,335200.0
2011-05-17 12:00:00,8.21,8.22,8.2,8.21,107200.0,5.742,5.749,5.735,5.742,107200.0
2011-05-17 12:30:00,8.21,8.22,8.18,8.19,113600.0,5.742,5.749,5.721,5.728,113600.0
2011-05-17 13:00:00,8.19,8.21,8.18,8.21,214400.0,5.728,5.742,5.721,5.742,214400.0
2011-05-17 13:30:00,8.21,8.21,8.19,8.2,159200.0,5.742,5.742,5.728,5.735,159200.0
2011-05-17 14:00:00,8.2,8.21,8.19,8.21,240000.0,5.735,5.742,5.728,5.742,240000.0
2011-05-17 14:30:00,8.2,8.22,8.17,8.22,893600.0,5.735,5.749,5.714,5.749,893600.0
2011-05-17 15:00:00,8.22,8.22,8.2,8.2,319200.0,5.749,5.749,5.735,5.735,319200.0
2011-05-17 15:30:00,8.21,8.22,8.2,8.22,795200.0,5.742,5.749,5.735,5.749,795200.0
2011-05-18 09:30:00,8.21,8.24,8.18,8.21,332000.0,5.742,5.7629,5.721,5.742,332000.0
2011-05-18 10:00:00,8.21,8.27,8.21,8.26,207200.0,5.742,5.7839,5.742,5.7769,207200.0
2011-05-18 10:30:00,8.27,8.29,8.26,8.26,196000.0,5.7839,5.7979,5.7769,5.7769,196000.0
2011-05-18 11:00:00,8.26,8.28,8.26,8.26,219200.0,5.7769,5.7909,5.7769,5.7769,219200.0
2011-05-18 11:30:00,8.26,8.27,8.25,8.25,197600.0,5.7769,5.7839,5.7699,5.7699,197600.0
2011-05-18 12:00:00,8.25,8.26,8.24,8.25,173600.0,5.7699,5.7769,5.7629,5.7699,173600.0
2011-05-18 12:30:00,8.25,8.25,8.24,8.25,172000.0,5.7699,5.7699,5.7629,5.7699,172000.0
2011-05-18 13:00:00,8.24,8.27,8.24,8.26,161600.0,5.7629,5.7839,5.7629,5.7769,161600.0
2011-05-18 13:30:00,8.26,8.27,8.25,8.27,247200.0,5.7769,5.7839,5.7699,5.7839,247200.0
2011-05-18 14:00:00,8.27,8.29,8.27,8.28,301600.0,5.7839,5.7979,5.7839,5.7909,301600.0
2011-05-18 14:30:00,8.28,8.29,8.27,8.28,250400.0,5.7909,5.7979,5.7839,5.7909,250400.0
2011-05-18 15:00:00,8.28,8.32,8.28,8.3,561600.0,5.7909,5.8189,5.7909,5.8049,561600.0
2011-05-18 15:30:00,8.3,8.31,8.29,8.29,781600.0,5.8049,5.8119,5.7979,5.7979,781600.0
2011-05-19 09:30:00,8.32,8.38,8.32,8.38,411200.0,5.8189,5.8609,5.8189,5.8609,411200.0
2011-05-19 10:00:00,8.38,8.38,8.31,8.34,299200.0,5.8609,5.8609,5.8119,5.8329,299200.0
2011-05-19 10:30:00,8.34,8.34,8.27,8.28,161600.0,5.8329,5.8329,5.7839,5.7909,161600.0
2011-05-19 11:00:00,8.27,8.28,8.25,8.27,163200.0,5.7839,5.7909,5.7699,5.7839,163200.0
2011-05-19 11:30:00,8.28,8.28,8.26,8.27,152800.0,5.7909,5.7909,5.7769,5.7839,152800.0
2011-05-19 12:00:00,8.27,8.31,8.27,8.31,149600.0,5.7839,5.8119,5.7839,5.8119,149600.0
2011-05-19 12:30:00,8.31,8.33,8.31,8.31,182400.0,5.8119,5.8259,5.8119,5.8119,182400.0
2011-05-19 13:00:00,8.31,8.33,8.31,8.32,164000.0,5.8119,5.8259,5.8119,5.8189,164000.0
2011-05-19 13:30:00,8.32,8.33,8.32,8.33,162400.0,5.8189,5.8259,5.8189,5.8259,162400.0
2011-05-19 14:00:00,8.33,8.34,8.3,8.3,272000.0,5.8259,5.8329,5.8049,5.8049,272000.0
2011-05-19 14:30:00,8.3,8.31,8.29,8.31,241600.0,5.8049,5.8119,5.7979,5.8119,241600.0
2011-05-19 15:00:00,8.31,8.32,8.29,8.29,689600.0,5.8119,5.8189,5.7979,5.7979,689600.0
2011-05-19 15:30:00,8.29,8.3,8.28,8.29,1078400.0,5.7979,5.8049,5.7909,5.7979,1078400.0
2011-05-20 09:30:00,8.28,8.29,8.2,8.2,644000.0,5.7909,5.7979,5.735,5.735,644000.0
2011-05-20 10:00:00,8.2,8.2,8.18,8.19,268800.0,5.735,5.735,5.721,5.728,268800.0
2011-05-20 10:30:00,8.19,8.19,8.14,8.15,375200.0,5.728,5.728,5.693,5.7,375200.0
2011-05-20 11:00:00,8.15,8.2,8.14,8.19,317600.0,5.7,5.735,5.693,5.728,317600.0
2011-05-20 11:30:00,8.2,8.21,8.2,8.21,217600.0,5.735,5.742,5.735,5.742,217600.0
2011-05-20 12:00:00,8.21,8.24,8.21,8.24,148800.0,5.742,5.7629,5.742,5.7629,148800.0
2011-05-20 12:30:00,8.24,8.26,8.24,8.24,144800.0,5.7629,5.7769,5.7629,5.7629,144800.0
2011-05-20 13:00:00,8.24,8.26,8.24,8.25,160000.0,5.7629,5.7769,5.7629,5.7699,160000.0
2011-05-20 13:30:00,8.25,8.28,8.25,8.26,160800.0,5.7699,5.7909,5.7699,5.7769,160800.0
2011-05-20 14:00:00,8.26,8.26,8.24,8.24,196800.0,5.7769,5.7769,5.7629,5.7629,196800.0
2011-05-20 14:30:00,8.24,8.25,8.22,8.23,241600.0,5.7629,5.7699,5.749,5.7559,241600.0
2011-05-20 15:00:00,8.22,8.24,8.22,8.23,253600.0,5.749,5.7629,5.749,5.7559,253600.0
2011-05-20 15:30:00,8.24,8.24,8.21,8.21,623200.0,5.7629,5.7629,5.742,5.742,623200.0
2011-05-23 09:30:00,8.1,8.24,8.04,8.07,776800.0,5.665,5.7629,5.6231,5.644,776800.0
2011-05-23 10:00:00,8.07,8.1,8.06,8.07,423600.0,5.644,5.665,5.6371,5.644,423600.0
2011-05-23 10:30:00,8.07,8.08,8.04,8.04,212000.0,5.644,5.651,5.6231,5.6231,212000.0
2011-05-23 11:00:00,8.05,8.06,8.02,8.04,324800.0,5.6301,5.6371,5.6091,5.6231,324800.0
2011-05-23 11:30:00,8.04,8.06,8.01,8.06,361200.0,5.6231,5.6371,5.6021,5.6371,361200.0
2011-05-23 12:00:00,8.06,8.08,8.06,8.08,301600.0,5.6371,5.651,5.6371,5.651,301600.0
2011-05-23 12:30:00,8.08,8.11,8.08,8.1,208000.0,5.651,5.672,5.651,5.665,208000.0
2011-05-23 13:00:00,8.1,8.1,8.08,8.08,157200.0,5.665,5.665,5.651,5.651,157200.0
2011-05-23 13:30:00,8.08,8.11,8.08,8.1,136800.0,5.651,5.672,5.651,5.665,136800.0
2011-05-23 14:00:00,8.1,8.13,8.09,8.11,222000.0,5.665,5.686,5.658,5.672,222000.0
2011-05-23 14:30:00,8.11,8.15,8.11,8.12,456000.0,5.672,5.7,5.672,5.679,456000.0
2011-05-23 15:00:00,8.12,8.14,8.09,8.1,425200.0,5.679,5.693,5.658,5.665,425200.0
2011-05-23 15:30:00,8.1,8.1,8.09,8.1,916400.0,5.665,5.665,5.658,5.665,916400.0
2011-05-24 09:30:00,8.14,8.18,8.08,8.1,443600.0,5.693,5.721,5.651,5.665,443600.0
2011-05-24 10:00:00,8.1,8.15,8.1,8.1,383600.0,5.665,5.7,5.665,5.665,383600.0
2011-05-24 10:30:00,8.1,8.11,8.07,8.07,278000.0,5.665,5.672,5.644,5.644,278000.0
2011-05-24 11:00:00,8.08,8.11,8.08,8.09,314400.0,5.651,5.672,5.651,5.658,314400.0
2011-05-24 11:30:00,8.09,8.1,8.06,8.06,161200.0,5.658,5.665,5.6371,5.6371,161200.0
2011-05-24 12:00:00,8.06,8.09,8.06,8.07,164800.0,5.6371,5.658,5.6371,5.644,164800.0
2011-05-24 12:30:00,8.07,8.08,8.06,8.06,121600.0,5.644,5.651,5.6371,5.6371,121600.0
2011-05-24 13:00:00,8.06,8.08,8.06,8.06,154400.0,5.6371,5.651,5.6371,5.6371,154400.0
2011-05-24 13:30:00,8.06,8.06,8.03,8.06,207200.0,5.6371,5.6371,5.6161,5.6371,207200.0
2011-05-24 14:00:00,8.06,8.09,8.06,8.09,213200.0,5.6371,5.658,5.6371,5.658,213200.0
2011-05-24 14:30:00,8.09,8.09,8.08,8.09,218000.0,5.658,5.658,5.651,5.658,218000.0
2011-05-24 15:00:00,8.09,8.11,8.09,8.11,306000.0,5.658,5.672,5.658,5.672,306000.0
2011-05-24 15:30:00,8.11,8.11,8.07,8.08,643600.0,5.672,5.672,5.644,5.651,643600.0
2011-05-25 09:30:00,8.08,8.08,8.03,8.07,420000.0,5.651,5.651,5.6161,5.644,420000.0
2011-05-25 10:00:00,8.07,8.1,8.05,8.1,387600.0,5.644,5.665,5.6301,5.665,387600.0
2011-05-25 10:30:00,8.1,8.15,8.1,8.14,200000.0,5.665,5.7,5.665,5.693,200000.0
2011-05-25 11:00:00,8.15,8.17,8.14,8.17,200000.0,5.7,5.714,5.693,5.714,200000.0
2011-05-25 11:30:00,8.17,8.19,8.16,8.19,168800.0,5.714,5.728,5.707,5.728,168800.0
2011-05-25 12:00:00,8.19,8.2,8.18,8.19,221600.0,5.728,5.735,5.721,5.728,221600.0
2011-05-25 12:30:00,8.19,8.19,8.18,8.18,331600.0,5.728,5.728,5.721,5.721,331600.0
2011-05-25 13:00:00,8.19,8.19,8.17,8.17,271600.0,5.728,5.728,5.714,5.714,271600.0
2011-05-25 13:30:00,8.17,8.19,8.17,8.19,264800.0,5.714,5.728,5.714,5.728,264800.0
2011-05-25 14:00:00,8.19,8.21,8.18,8.2,218800.0,5.728,5.742,5.721,5.735,218800.0
2011-05-25 14:30:00,8.2,8.21,8.2,8.21,278400.0,5.735,5.742,5.735,5.742,278400.0
2011-05-25 15:00:00,8.21,8.27,8.21,8.26,798400.0,5.742,5.7839,5.742,5.7769,798400.0
2011-05-25 15:30:00,8.25,8.26,8.22,8.23,1065200.0,5.7699,5.7769,5.749,5.7559,1065200.0
2011-05-26 09:30:00,8.18,8.22,8.15,8.15,541600.0,5.721,5.749,5.7,5.7,541600.0
2011-05-26 10:00:00,8.15,8.18,8.13,8.17,317200.0,5.7,5.721,5.686,5.714,317200.0
2011-05-26 10:30:00,8.17,8.19,8.16,8.16,237200.0,5.714,5.728,5.707,5.707,237200.0
2011-05-26 11:00:00,8.16,8.19,8.15,8.18,213200.0,5.707,5.728,5.7,5.721,213200.0
2011-05-26 11:30:00,8.19,8.22,8.18,8.21,221200.0,5.728,5.749,5.721,5.742,221200.0
2011-05-26 12:00:00,8.21,8.22,8.2,8.21,153200.0,5.742,5.749,5.735,5.742,153200.0
2011-05-26 12:30:00,8.21,8.24,8.2,8.24,176400.0,5.742,5.7629,5.735,5.7629,176400.0
2011-05-26 13:00:00,8.24,8.26,8.24,8.25,216800.0,5.7629,5.7769,5.7629,5.7699,216800.0
2011-05-26 13:30:00,8.25,8.26,8.23,8.23,172000.0,5.7699,5.7769,5.7559,5.7559,172000.0
2011-05-26 14:00:00,8.24,8.25,8.23,8.24,333200.0,5.7629,5.7699,5.7559,5.7629,333200.0
2011-05-26 14:30:00,8.24,8.27,8.24,8.27,284800.0,5.7629,5.7839,5.7629,5.7839,284800.0
2011-05-26 15:00:00,8.27,8.28,8.25,8.28,252000.0,5.7839,5.7909,5.7699,5.7909,252000.0
2011-05-26 15:30:00,8.28,8.29,8.25,8.26,871200.0,5.7909,5.7979,5.7699,5.7769,871200.0
2011-05-27 09:30:00,8.23,8.27,8.22,8.24,557200.0,5.7559,5.7839,5.749,5.7629,557200.0
2011-05-27 10:00:00,8.24,8.24,8.2,8.22,400000.0,5.7629,5.7629,5.735,5.749,400000.0
2011-05-27 10:30:00,8.22,8.25,8.22,8.25,180000.0,5.749,5.7699,5.749,5.7699,180000.0
2011-05-27 11:00:00,8.24,8.29,8.24,8.28,194400.0,5.7629,5.7979,5.7629,5.7909,194400.0
2011-05-27 11:30:00,8.28,8.31,8.28,8.31,147600.0,5.7909,5.8119,5.7909,5.8119,147600.0
2011-05-27 12:00:00,8.31,8.31,8.28,8.29,213200.0,5.8119,5.8119,5.7909,5.7979,213200.0
2011-05-27 12:30:00,8.29,8.29,8.26,8.26,275600.0,5.7979,5.7979,5.7769,5.7769,275600.0
2011-05-27 13:00:00,8.27,8.27,8.25,8.25,218000.0,5.7839,5.7839,5.7699,5.7699,218000.0
2011-05-27 13:30:00,8.25,8.26,8.24,8.25,144400.0,5.7699,5.7769,5.7629,5.7699,144400.0
2011-05-27 14:00:00,8.25,8.25,8.22,8.22,282800.0,5.7699,5.7699,5.749,5.749,282800.0
2011-05-27 14:30:00,8.22,8.22,8.21,8.22,236000.0,5.749,5.749,5.742,5.749,236000.0
2011-05-27 15:00:00,8.22,8.23,8.21,8.23,210800.0,5.749,5.7559,5.742,5.7559,210800.0
2011-05-27 15:30:00,8.23,8.24,8.21,8.21,906400.0,5.7559,5.7629,5.742,5.742,906400.0
2011-05-31 09:30:00,8.32,8.33,8.19,8.22,727200.0,5.8189,5.8259,5.728,5.749,727200.0
2011-05-31 10:00:00,8.21,8.22,8.15,8.17,566800.0,5.742,5.749,5.7,5.714,566800.0
2011-05-31 10:30:00,8.17,8.19,8.16,8.17,341200.0,5.714,5.728,5.707,5.714,341200.0
2011-05-31 11:00:00,8.17,8.2,8.15,8.19,408000.0,5.714,5.735,5.7,5.728,408000.0
2011-05-31 11:30:00,8.2,8.21,8.17,8.18,336400.0,5.735,5.742,5.714,5.721,336400.0
2011-05-31 12:00:00,8.18,8.19,8.16,8.18,259600.0,5.721,5.728,5.707,5.721,259600.0
2011-05-31 12:30:00,8.18,8.18,8.16,8.18,276800.0,5.721,5.721,5.707,5.721,276800.0
2011-05-31 13:00:00,8.18,8.2,8.18,8.19,248000.0,5.721,5.735,5.721,5.728,248000.0
2011-05-31 13:30:00,8.19,8.23,8.19,8.22,210400.0,5.728,5.7559,5.728,5.749,210400.0
2011-05-31 14:00:00,8.22,8.23,8.21,8.22,319600.0,5.749,5.7559,5.742,5.749,319600.0
2011-05-31 14:30:00,8.22,8.23,8.2,8.22,390400.0,5.749,5.7559,5.735,5.749,390400.0
2011-05-31 15:00:00,8.22,8.24,8.22,8.24,456000.0,5.749,5.7629,5.749,5.7629,456000.0
2011-05-31 15:30:00,8.24,8.3,8.23,8.3,1552400.0,5.7629,5.8049,5.7559,5.8049,1552400.0
2011-06-01 09:30:00,8.28,8.29,8.25,8.26,360000.0,5.7909,5.7979,5.7699,5.7769,360000.0
2011-06-01 10:00:00,8.26,8.26,8.18,8.19,736400.0,5.7769,5.7769,5.721,5.728,736400.0
2011-06-01 10:30:00,8.19,8.19,8.13,8.14,376000.0,5.728,5.728,5.686,5.693,376000.0
2011-06-01 11:00:00,8.14,8.15,8.13,8.15,408000.0,5.693,5.7,5.686,5.7,408000.0
2011-06-01 11:30:00,8.15,8.15,8.12,8.13,260000.0,5.7,5.7,5.679,5.686,260000.0
2011-06-01 12:00:00,8.12,8.13,8.08,8.09,332400.0,5.679,5.686,5.651,5.658,332400.0
2011-06-01 12:30:00,8.09,8.09,8.07,8.08,316800.0,5.658,5.658,5.644,5.651,316800.0
2011-06-01 13:00:00,8.08,8.09,8.03,8.05,276400.0,5.651,5.658,5.6161,5.6301,276400.0
2011-06-01 13:30:00,8.05,8.06,8.04,8.06,184400.0,5.6301,5.6371,5.6231,5.6371,184400.0
2011-06-01 14:00:00,8.06,8.06,8.02,8.02,468800.0,5.6371,5.6371,5.6091,5.6091,468800.0
2011-06-01 14:30:00,8.02,8.02,7.99,8.01,473600.0,5.6091,5.6091,5.5881,5.6021,473600.0
2011-06-01 15:00:00,8.0,8.01,7.96,7.97,420000.0,5.5951,5.6021,5.5671,5.5741,420000.0
2011-06-01 15:30:00,7.97,7.97,7.92,7.92,1676800.0,5.5741,5.5741,5.5391,5.5391,1676800.0
2011-06-02 09:30:00,7.91,7.95,7.88,7.94,847600.0,5.5321,5.5601,5.5112,5.5531,847600.0
2011-06-02 10:00:00,7.94,7.99,7.89,7.89,1176400.0,5.5531,5.5881,5.5182,5.5182,1176400.0
2011-06-02 10:30:00,7.89,7.94,7.89,7.93,461200.0,5.5182,5.5531,5.5182,5.5461,461200.0
2011-06-02 11:00:00,7.93,7.94,7.92,7.92,425600.0,5.5461,5.5531,5.5391,5.5391,425600.0
2011-06-02 11:30:00,7.92,7.93,7.88,7.9,368800.0,5.5391,5.5461,5.5112,5.5252,368800.0
2011-06-02 12:00:00,7.9,7.92,7.9,7.91,256800.0,5.5252,5.5391,5.5252,5.5321,256800.0
2011-06-02 12:30:00,7.91,7.95,7.9,7.94,357600.0,5.5321,5.5601,5.5252,5.5531,357600.0
2011-06-02 13:00:00,7.95,7.96,7.93,7.95,382800.0,5.5601,5.5671,5.5461,5.5601,382800.0
2011-06-02 13:30:00,7.95,7.95,7.91,7.95,397200.0,5.5601,5.5601,5.5321,5.5601,397200.0
2011-06-02 14:00:00,7.95,7.95,7.92,7.93,342400.0,5.5601,5.5601,5.5391,5.5461,342400.0
2011-06-02 14:30:00,7.93,7.96,7.93,7.96,337600.0,5.5461,5.5671,5.5461,5.5671,337600.0
2011-06-02 15:00:00,7.96,7.96,7.95,7.96,507200.0,5.5671,5.5671,5.5601,5.5671,507200.0
2011-06-02 15:30:00,7.96,7.96,7.94,7.95,897600.0,5.5671,5.5671,5.5531,5.5601,897600.0
2011-06-03 09:30:00,7.84,8.0,7.81,7.95,1540000.0,5.4832,5.5951,5.4622,5.5601,1540000.0
2011-06-03 10:00:00,7.96,7.98,7.93,7.95,802000.0,5.5671,5.5811,5.5461,5.5601,802000.0
2011-06-03 10:30:00,7.95,8.01,7.95,7.98,630400.0,5.5601,5.6021,5.5601,5.5811,630400.0
2011-06-03 11:00:00,7.98,7.98,7.94,7.94,521600.0,5.5811,5.5811,5.5531,5.5531,521600.0
2011-06-03 11:30:00,7.94,7.95,7.9,7.91,304800.0,5.5531,5.5601,5.5252,5.5321,304800.0
2011-06-03 12:00:00,7.91,7.92,7.89,7.9,231200.0,5.5321,5.5391,5.5182,5.5252,231200.0
2011-06-03 12:30:00,7.9,7.92,7.89,7.91,340800.0,5.5252,5.5391,5.5182,5.5321,340800.0
2011-06-03 13:00:00,7.91,7.91,7.9,7.9,312000.0,5.5321,5.5321,5.5252,5.5252,312000.0
2011-06-03 13:30:00,7.9,7.9,7.88,7.89,287600.0,5.5252,5.5252,5.5112,5.5182,287600.0
2011-06-03 14:00:00,7.89,7.89,7.87,7.88,326000.0,5.5182,5.5182,5.5042,5.5112,326000.0
2011-06-03 14:30:00,7.88,7.9,7.86,7.87,386000.0,5.5112,5.5252,5.4972,5.5042,386000.0
2011-06-03 15:00:00,7.87,7.87,7.83,7.83,644400.0,5.5042,5.5042,5.4762,5.4762,644400.0
2011-06-03 15:30:00,7.83,7.88,7.83,7.84,1340800.0,5.4762,5.5112,5.4762,5.4832,1340800.0
2011-06-06 09:30:00,7.8,7.88,7.8,7.85,418400.0,5.4552,5.5112,5.4552,5.4902,418400.0
2011-06-06 10:00:00,7.85,7.85,7.8,7.83,320800.0,5.4902,5.4902,5.4552,5.4762,320800.0
2011-06-06 10:30:00,7.83,7.84,7.8,7.82,195200.0,5.4762,5.4832,5.4552,5.4692,195200.0
2011-06-06 11:00:00,7.82,7.88,7.81,7.88,224400.0,5.4692,5.5112,5.4622,5.5112,224400.0
2011-06-06 11:30:00,7.88,7.9,7.86,7.89,358000.0,5.5112,5.5252,5.4972,5.5182,358000.0
2011-06-06 12:00:00,7.89,7.91,7.88,7.9,295600.0,5.5182,5.5321,5.5112,5.5252,295600.0
2011-06-06 12:30:00,7.9,7.9,7.88,7.89,288000.0,5.5252,5.5252,5.5112,5.5182,288000.0
2011-06-06 13:00:00,7.89,7.9,7.87,7.87,280000.0,5.5182,5.5252,5.5042,5.5042,280000.0
2011-06-06 13:30:00,7.87,7.88,7.85,7.87,194000.0,5.5042,5.5112,5.4902,5.5042,194000.0
2011-06-06 14:00:00,7.87,7.89,7.86,7.88,349600.0,5.5042,5.5182,5.4972,5.5112,349600.0
2011-06-06 14:30:00,7.88,7.9,7.87,7.88,327600.0,5.5112,5.5252,5.5042,5.5112,327600.0
2011-06-06 15:00:00,7.88,7.88,7.84,7.84,409200.0,5.5112,5.5112,5.4832,5.4832,409200.0
2011-06-06 15:30:00,7.84,7.88,7.84,7.85,632800.0,5.4832,5.5112,5.4832,5.4902,632800.0
2011-06-07 09:30:00,7.88,7.9,7.87,7.89,340000.0,5.5112,5.5252,5.5042,5.5182,340000.0
2011-06-07 10:00:00,7.89,7.93,7.89,7.89,245200.0,5.5182,5.5461,5.5182,5.5182,245200.0
2011-06-07 10:30:00,7.9,7.91,7.88,7.88,159200.0,5.5252,5.5321,5.5112,5.5112,159200.0
2011-06-07 11:00:00,7.88,7.88,7.84,7.84,326800.0,5.5112,5.5112,5.4832,5.4832,326800.0
2011-06-07 11:30:00,7.84,7.87,7.83,7.86,303200.0,5.4832,5.5042,5.4762,5.4972,303200.0
2011-06-07 12:00:00,7.87,7.88,7.86,7.86,107200.0,5.5042,5.5112,5.4972,5.4972,107200.0
2011-06-07 12:30:00,7.86,7.87,7.85,7.87,381600.0,5.4972,5.5042,5.4902,5.5042,381600.0
2011-06-07 13:00:00,7.87,7.87,7.85,7.86,269600.0,5.5042,5.5042,5.4902,5.4972,269600.0
2011-06-07 13:30:00,7.86,7.88,7.86,7.88,86000.0,5.4972,5.5112,5.4972,5.5112,86000.0
2011-06-07 14:00:00,7.87,7.9,7.87,7.89,197600.0,5.5042,5.5252,5.5042,5.5182,197600.0
2011-06-07 14:30:00,7.89,7.89,7.88,7.89,217600.0,5.5182,5.5182,5.5112,5.5182,217600.0
2011-06-07 15:00:00,7.89,7.9,7.87,7.88,280000.0,5.5182,5.5252,5.5042,5.5112,280000.0
2011-06-07 15:30:00,7.88,7.88,7.84,7.84,894000.0,5.5112,5.5112,5.4832,5.4832,894000.0
2011-06-08 09:30:00,7.82,7.85,7.8,7.8,453600.0,5.4692,5.4902,5.4552,5.4552,453600.0
2011-06-08 10:00:00,7.8,7.86,7.8,7.86,446800.0,5.4552,5.4972,5.4552,5.4972,446800.0
2011-06-08 10:30:00,7.86,7.86,7.83,7.84,209600.0,5.4972,5.4972,5.4762,5.4832,209600.0
2011-06-08 11:00:00,7.84,7.86,7.82,7.82,189200.0,5.4832,5.4972,5.4692,5.4692,189200.0
2011-06-08 11:30:00,7.82,7.85,7.81,7.85,182800.0,5.4692,5.4902,5.4622,5.4902,182800.0
2011-06-08 12:00:00,7.85,7.86,7.83,7.84,164800.0,5.4902,5.4972,5.4762,5.4832,164800.0
2011-06-08 12:30:00,7.83,7.85,7.83,7.85,146000.0,5.4762,5.4902,5.4762,5.4902,146000.0
2011-06-08 13:00:00,7.85,7.86,7.83,7.84,132800.0,5.4902,5.4972,5.4762,5.4832,132800.0
2011-06-08 13:30:00,7.84,7.84,7.79,7.82,432400.0,5.4832,5.4832,5.4482,5.4692,432400.0
2011-06-08 14:00:00,7.81,7.83,7.8,7.81,372800.0,5.4622,5.4762,5.4552,5.4622,372800.0
2011-06-08 14:30:00,7.81,7.87,7.81,7.84,614000.0,5.4622,5.5042,5.4622,5.4832,614000.0
2011-06-08 15:00:00,7.84,7.84,7.8,7.8,302400.0,5.4832,5.4832,5.4552,5.4552,302400.0
2011-06-08 15:30:00,7.8,7.83,7.8,7.82,590800.0,5.4552,5.4762,5.4552,5.4692,590800.0
2011-06-09 09:30:00,7.84,7.84,7.78,7.81,429200.0,5.4832,5.4832,5.4412,5.4622,429200.0
2011-06-09 10:00:00,7.81,7.84,7.81,7.83,384000.0,5.4622,5.4832,5.4622,5.4762,384000.0
2011-06-09 10:30:00,7.83,7.85,7.83,7.84,356000.0,5.4762,5.4902,5.4762,5.4832,356000.0
2011-06-09 11:00:00,7.84,7.85,7.8,7.81,182800.0,5.4832,5.4902,5.4552,5.4622,182800.0
2011-06-09 11:30:00,7.81,7.84,7.81,7.82,337600.0,5.4622,5.4832,5.4622,5.4692,337600.0
2011-06-09 12:00:00,7.83,7.85,7.83,7.85,183600.0,5.4762,5.4902,5.4762,5.4902,183600.0
2011-06-09 12:30:00,7.85,7.86,7.84,7.85,238400.0,5.4902,5.4972,5.4832,5.4902,238400.0
2011-06-09 13:00:00,7.85,7.86,7.84,7.85,130000.0,5.4902,5.4972,5.4832,5.4902,130000.0
2011-06-09 13:30:00,7.85,7.86,7.84,7.86,206400.0,5.4902,5.4972,5.4832,5.4972,206400.0
2011-06-09 14:00:00,7.86,7.88,7.86,7.86,239200.0,5.4972,5.5112,5.4972,5.4972,239200.0
2011-06-09 14:30:00,7.86,7.88,7.85,7.88,137200.0,5.4972,5.5112,5.4902,5.5112,137200.0
2011-06-09 15:00:00,7.88,7.88,7.84,7.85,380000.0,5.5112,5.5112,5.4832,5.4902,380000.0
2011-06-09 15:30:00,7.85,7.85,7.83,7.83,647600.0,5.4902,5.4902,5.4762,5.4762,647600.0
2011-06-10 09:30:00,7.82,7.85,7.78,7.81,364000.0,5.4692,5.4902,5.4412,5.4622,364000.0
2011-06-10 10:00:00,7.8,7.81,7.76,7.78,255600.0,5.4552,5.4622,5.4272,5.4412,255600.0
2011-06-10 10:30:00,7.78,7.79,7.76,7.76,400400.0,5.4412,5.4482,5.4272,5.4272,400400.0
2011-06-10 11:00:00,7.76,7.77,7.73,7.76,289200.0,5.4272,5.4342,5.4063,5.4272,289200.0
2011-06-10 11:30:00,7.76,7.77,7.73,7.77,310400.0,5.4272,5.4342,5.4063,5.4342,310400.0
2011-06-10 12:00:00,7.77,7.78,7.75,7.75,134800.0,5.4342,5.4412,5.4202,5.4202,134800.0
2011-06-10 12:30:00,7.75,7.77,7.75,7.76,131200.0,5.4202,5.4342,5.4202,5.4272,131200.0
2011-06-10 13:00:00,7.76,7.77,7.74,7.76,107200.0,5.4272,5.4342,5.4132,5.4272,107200.0
2011-06-10 13:30:00,7.76,7.76,7.73,7.73,146800.0,5.4272,5.4272,5.4063,5.4063,146800.0
2011-06-10 14:00:00,7.74,7.79,7.74,7.77,666800.0,5.4132,5.4482,5.4132,5.4342,666800.0
2011-06-10 14:30:00,7.77,7.81,7.77,7.81,184400.0,5.4342,5.4622,5.4342,5.4622,184400.0
2011-06-10 15:00:00,7.81,7.81,7.77,7.77,284400.0,5.4622,5.4622,5.4342,5.4342,284400.0
2011-06-10 15:30:00,7.77,7.78,7.74,7.74,719200.0,5.4342,5.4412,5.4132,5.4132,719200.0
2011-06-13 09:30:00,7.77,7.81,7.75,7.8,413600.0,5.4342,5.4622,5.4202,5.4552,413600.0
2011-06-13 10:00:00,7.8,7.81,7.78,7.8,325600.0,5.4552,5.4622,5.4412,5.4552,325600.0
2011-06-13 10:30:00,7.8,7.8,7.77,7.77,207600.0,5.4552,5.4552,5.4342,5.4342,207600.0
2011-06-13 11:00:00,7.77,7.82,7.76,7.81,470800.0,5.4342,5.4692,5.4272,5.4622,470800.0
2011-06-13 11:30:00,7.81,7.82,7.81,7.82,552000.0,5.4622,5.4692,5.4622,5.4692,552000.0
2011-06-13 12:00:00,7.82,7.83,7.81,7.81,192800.0,5.4692,5.4762,5.4622,5.4622,192800.0
2011-06-13 12:30:00,7.81,7.83,7.81,7.81,128000.0,5.4622,5.4762,5.4622,5.4622,128000.0
2011-06-13 13:00:00,7.81,7.82,7.77,7.81,340800.0,5.4622,5.4692,5.4342,5.4622,340800.0
2011-06-13 13:30:00,7.81,7.86,7.81,7.86,322000.0,5.4622,5.4972,5.4622,5.4972,322000.0
2011-06-13 14:00:00,7.86,7.87,7.85,7.86,292000.0,5.4972,5.5042,5.4902,5.4972,292000.0
2011-06-13 14:30:00,7.86,7.86,7.83,7.84,398400.0,5.4972,5.4972,5.4762,5.4832,398400.0
2011-06-13 15:00:00,7.84,7.86,7.83,7.84,509600.0,5.4832,5.4972,5.4762,5.4832,509600.0
2011-06-13 15:30:00,7.84,7.84,7.81,7.83,1028000.0,5.4832,5.4832,5.4622,5.4762,1028000.0
2011-06-14 09:30:00,7.9,8.0,7.86,7.99,720000.0,5.5252,5.5951,5.4972,5.5881,720000.0
2011-06-14 10:00:00,7.99,8.0,7.97,7.99,287600.0,5.5881,5.5951,5.5741,5.5881,287600.0
2011-06-14 10:30:00,7.99,8.03,7.99,8.03,151600.0,5.5881,5.6161,5.5881,5.6161,151600.0
2011-06-14 11:00:00,8.03,8.03,8.0,8.01,171600.0,5.6161,5.6161,5.5951,5.6021,171600.0
2011-06-14 11:30:00,8.0,8.02,8.0,8.02,133600.0,5.5951,5.6091,5.5951,5.6091,133600.0
2011-06-14 12:00:00,8.01,8.05,8.01,8.05,391200.0,5.6021,5.6301,5.6021,5.6301,391200.0
2011-06-14 12:30:00,8.05,8.05,8.04,8.04,198400.0,5.6301,5.6301,5.6231,5.6231,198400.0
2011-06-14 13:00:00,8.04,8.04,8.02,8.03,116000.0,5.6231,5.6231,5.6091,5.6161,116000.0
2011-06-14 13:30:00,8.04,8.05,8.03,8.05,294000.0,5.6231,5.6301,5.6161,5.6301,294000.0
2011-06-14 14:00:00,8.04,8.05,8.04,8.05,155600.0,5.6231,5.6301,5.6231,5.6301,155600.0
2011-06-14 14:30:00,8.04,8.06,8.04,8.05,264800.0,5.6231,5.6371,5.6231,5.6301,264800.0
2011-06-14 15:00:00,8.05,8.06,8.04,8.06,248400.0,5.6301,5.6371,5.6231,5.6371,248400.0
2011-06-14 15:30:00,8.06,8.08,8.06,8.06,1604800.0,5.6371,5.651,5.6371,5.6371,1604800.0
2011-06-15 09:30:00,7.98,8.04,7.93,8.04,361600.0,5.5811,5.6231,5.5461,5.6231,361600.0
2011-06-15 10:00:00,8.04,8.07,8.04,8.06,406000.0,5.6231,5.644,5.6231,5.6371,406000.0
2011-06-15 10:30:00,8.06,8.08,8.04,8.07,391200.0,5.6371,5.651,5.6231,5.644,391200.0
2011-06-15 11:00:00,8.07,8.08,8.02,8.02,248400.0,5.644,5.651,5.6091,5.6091,248400.0
2011-06-15 11:30:00,8.02,8.03,7.96,7.99,330000.0,5.6091,5.6161,5.5671,5.5881,330000.0
2011-06-15 12:00:00,7.99,8.0,7.95,7.97,332000.0,5.5881,5.5951,5.5601,5.5741,332000.0
2011-06-15 12:30:00,7.97,8.01,7.97,7.98,346800.0,5.5741,5.6021,5.5741,5.5811,346800.0
2011-06-15 13:00:00,7.98,8.0,7.96,7.98,354400.0,5.5811,5.5951,5.5671,5.5811,354400.0
2011-06-15 13:30:00,7.98,7.98,7.95,7.96,410800.0,5.5811,5.5811,5.5601,5.5671,410800.0
2011-06-15 14:00:00,7.96,7.99,7.96,7.96,428800.0,5.5671,5.5881,5.5671,5.5671,428800.0
2011-06-15 14:30:00,7.96,8.0,7.96,7.96,829200.0,5.5671,5.5951,5.5671,5.5671,829200.0
2011-06-15 15:00:00,7.96,7.98,7.95,7.96,700800.0,5.5671,5.5811,5.5601,5.5671,700800.0
2011-06-15 15:30:00,7.96,7.99,7.95,7.97,1206000.0,5.5671,5.5881,5.5601,5.5741,1206000.0
2011-06-16 09:30:00,7.96,8.03,7.96,7.97,345200.0,5.5671,5.6161,5.5671,5.5741,345200.0
2011-06-16 10:00:00,7.97,8.01,7.93,8.0,552000.0,5.5741,5.6021,5.5461,5.5951,552000.0
2011-06-16 10:30:00,8.0,8.04,7.99,8.03,224000.0,5.5951,5.6231,5.5881,5.6161,224000.0
2011-06-16 11:00:00,8.03,8.08,8.01,8.08,528400.0,5.6161,5.651,5.6021,5.651,528400.0
2011-06-16 11:30:00,8.08,8.1,8.07,8.08,2138800.0,5.651,5.665,5.644,5.651,2138800.0
2011-06-16 12:00:00,8.08,8.11,8.08,8.1,328000.0,5.651,5.672,5.651,5.665,328000.0
2011-06-16 12:30:00,8.1,8.13,8.1,8.12,396800.0,5.665,5.686,5.665,5.679,396800.0
2011-06-16 13:00:00,8.12,8.14,8.1,8.13,716400.0,5.679,5.693,5.665,5.686,716400.0
2011-06-16 13:30:00,8.13,8.14,8.06,8.09,1676400.0,5.686,5.693,5.6371,5.658,1676400.0
2011-06-16 14:00:00,8.09,8.1,8.05,8.06,677200.0,5.658,5.665,5.6301,5.6371,677200.0
2011-06-16 14:30:00,8.07,8.07,8.02,8.06,586000.0,5.644,5.644,5.6091,5.6371,586000.0
2011-06-16 15:00:00,8.06,8.1,8.06,8.09,699600.0,5.6371,5.665,5.6371,5.658,699600.0
2011-06-16 15:30:00,8.09,8.13,8.08,8.12,1390800.0,5.658,5.686,5.651,5.679,1390800.0
2011-06-17 09:30:00,8.28,8.28,8.16,8.17,2654000.0,5.7909,5.7909,5.707,5.714,2654000.0
2011-06-17 10:00:00,8.18,8.21,8.17,8.19,690800.0,5.721,5.742,5.714,5.728,690800.0
2011-06-17 10:30:00,8.19,8.27,8.19,8.24,564400.0,5.728,5.7839,5.728,5.7629,564400.0
2011-06-17 11:00:00,8.24,8.26,8.2,8.25,610800.0,5.7629,5.7769,5.735,5.7699,610800.0
2011-06-17 11:30:00,8.25,8.26,8.22,8.24,196800.0,5.7699,5.7769,5.749,5.7629,196800.0
2011-06-17 12:00:00,8.24,8.26,8.23,8.25,568000.0,5.7629,5.7769,5.7559,5.7699,568000.0
2011-06-17 12:30:00,8.26,8.27,8.21,8.22,287200.0,5.7769,5.7839,5.742,5.749,287200.0
2011-06-17 13:00:00,8.22,8.23,8.19,8.2,268400.0,5.749,5.7559,5.728,5.735,268400.0
2011-06-17 13:30:00,8.2,8.22,8.18,8.19,245200.0,5.735,5.749,5.721,5.728,245200.0
2011-06-17 14:00:00,8.19,8.22,8.18,8.22,629600.0,5.728,5.749,5.721,5.749,629600.0
2011-06-17 14:30:00,8.22,8.22,8.19,8.2,433600.0,5.749,5.749,5.728,5.735,433600.0
2011-06-17 15:00:00,8.2,8.21,8.18,8.2,890400.0,5.735,5.742,5.721,5.735,890400.0
2011-06-17 15:30:00,8.2,8.22,8.18,8.22,2238400.0,5.735,5.749,5.721,5.749,2238400.0
2011-06-20 09:30:00,8.17,8.24,8.17,8.24,338400.0,5.714,5.7629,5.714,5.7629,338400.0
2011-06-20 10:00:00,8.24,8.24,8.2,8.23,415200.0,5.7629,5.7629,5.735,5.7559,415200.0
2011-06-20 10:30:00,8.24,8.25,8.23,8.23,267600.0,5.7629,5.7699,5.7559,5.7559,267600.0
2011-06-20 11:00:00,8.23,8.26,8.22,8.26,259200.0,5.7559,5.7769,5.749,5.7769,259200.0
2011-06-20 11:30:00,8.26,8.29,8.25,8.28,366400.0,5.7769,5.7979,5.7699,5.7909,366400.0
2011-06-20 12:00:00,8.28,8.32,8.28,8.32,240000.0,5.7909,5.8189,5.7909,5.8189,240000.0
2011-06-20 12:30:00,8.32,8.32,8.29,8.3,177600.0,5.8189,5.8189,5.7979,5.8049,177600.0
2011-06-20 13:00:00,8.3,8.31,8.29,8.29,174800.0,5.8049,5.8119,5.7979,5.7979,174800.0
2011-06-20 13:30:00,8.29,8.3,8.26,8.27,204800.0,5.7979,5.8049,5.7769,5.7839,204800.0
2011-06-20 14:00:00,8.27,8.27,8.25,8.26,206000.0,5.7839,5.7839,5.7699,5.7769,206000.0
2011-06-20 14:30:00,8.26,8.28,8.26,8.28,239200.0,5.7769,5.7909,5.7769,5.7909,239200.0
2011-06-20 15:00:00,8.28,8.28,8.25,8.25,400800.0,5.7909,5.7909,5.7699,5.7699,400800.0
2011-06-20 15:30:00,8.25,8.29,8.25,8.27,663200.0,5.7699,5.7979,5.7699,5.7839,663200.0
2011-06-21 09:30:00,8.31,8.32,8.27,8.31,361600.0,5.8119,5.8189,5.7839,5.8119,361600.0
2011-06-21 10:00:00,8.31,8.36,8.31,8.36,326000.0,5.8119,5.8469,5.8119,5.8469,326000.0
2011-06-21 10:30:00,8.35,8.4,8.35,8.39,373200.0,5.8399,5.8748,5.8399,5.8679,373200.0
2011-06-21 11:00:00,8.39,8.41,8.38,8.4,349600.0,5.8679,5.8818,5.8609,5.8748,349600.0
2011-06-21 11:30:00,8.4,8.41,8.37,8.38,247200.0,5.8748,5.8818,5.8539,5.8609,247200.0
2011-06-21 12:00:00,8.38,8.4,8.38,8.39,204400.0,5.8609,5.8748,5.8609,5.8679,204400.0
2011-06-21 12:30:00,8.39,8.4,8.38,8.4,112000.0,5.8679,5.8748,5.8609,5.8748,112000.0
2011-06-21 13:00:00,8.4,8.4,8.37,8.38,198000.0,5.8748,5.8748,5.8539,5.8609,198000.0
2011-06-21 13:30:00,8.37,8.38,8.36,8.38,190000.0,5.8539,5.8609,5.8469,5.8609,190000.0
2011-06-21 14:00:00,8.38,8.41,8.38,8.41,204800.0,5.8609,5.8818,5.8609,5.8818,204800.0
2011-06-21 14:30:00,8.41,8.44,8.41,8.43,434000.0,5.8818,5.9028,5.8818,5.8958,434000.0
2011-06-21 15:00:00,8.43,8.43,8.41,8.43,385200.0,5.8958,5.8958,5.8818,5.8958,385200.0
2011-06-21 15:30:00,8.43,8.46,8.42,8.46,1530000.0,5.8958,5.9168,5.8888,5.9168,1530000.0
2011-06-22 09:30:00,8.45,8.45,8.4,8.42,346800.0,5.9098,5.9098,5.8748,5.8888,346800.0
2011-06-22 10:00:00,8.42,8.43,8.38,8.42,193200.0,5.8888,5.8958,5.8609,5.8888,193200.0
2011-06-22 10:30:00,8.42,8.44,8.41,8.44,241200.0,5.8888,5.9028,5.8818,5.9028,241200.0
2011-06-22 11:00:00,8.44,8.45,8.42,8.44,427600.0,5.9028,5.9098,5.8888,5.9028,427600.0
2011-06-22 11:30:00,8.43,8.49,8.43,8.48,414000.0,5.8958,5.9378,5.8958,5.9308,414000.0
2011-06-22 12:00:00,8.48,8.49,8.46,8.47,462000.0,5.9308,5.9378,5.9168,5.9238,462000.0
2011-06-22 12:30:00,8.47,8.48,8.45,8.47,174800.0,5.9238,5.9308,5.9098,5.9238,174800.0
2011-06-22 13:00:00,8.47,8.49,8.46,8.49,193200.0,5.9238,5.9378,5.9168,5.9378,193200.0
2011-06-22 13:30:00,8.49,8.5,8.49,8.5,127600.0,5.9378,5.9448,5.9378,5.9448,127600.0
2011-06-22 14:00:00,8.49,8.49,8.47,8.47,268400.0,5.9378,5.9378,5.9238,5.9238,268400.0
2011-06-22 14:30:00,8.47,8.47,8.42,8.42,478400.0,5.9238,5.9238,5.8888,5.8888,478400.0
2011-06-22 15:00:00,8.42,8.43,8.4,8.41,492800.0,5.8888,5.8958,5.8748,5.8818,492800.0
2011-06-22 15:30:00,8.42,8.42,8.38,8.38,790000.0,5.8888,5.8888,5.8609,5.8609,790000.0
2011-06-23 09:30:00,8.26,8.31,8.24,8.27,395600.0,5.7769,5.8119,5.7629,5.7839,395600.0
2011-06-23 10:00:00,8.28,8.33,8.24,8.28,373200.0,5.7909,5.8259,5.7629,5.7909,373200.0
2011-06-23 10:30:00,8.28,8.28,8.22,8.24,296000.0,5.7909,5.7909,5.749,5.7629,296000.0
2011-06-23 11:00:00,8.24,8.28,8.22,8.28,316400.0,5.7629,5.7909,5.749,5.7909,316400.0
2011-06-23 11:30:00,8.28,8.32,8.28,8.32,218000.0,5.7909,5.8189,5.7909,5.8189,218000.0
2011-06-23 12:00:00,8.32,8.35,8.32,8.34,404400.0,5.8189,5.8399,5.8189,5.8329,404400.0
2011-06-23 12:30:00,8.34,8.39,8.34,8.39,274800.0,5.8329,5.8679,5.8329,5.8679,274800.0
2011-06-23 13:00:00,8.39,8.42,8.38,8.39,203200.0,5.8679,5.8888,5.8609,5.8679,203200.0
2011-06-23 13:30:00,8.38,8.41,8.36,8.36,201600.0,5.8609,5.8818,5.8469,5.8469,201600.0
2011-06-23 14:00:00,8.36,8.36,8.32,8.34,298000.0,5.8469,5.8469,5.8189,5.8329,298000.0
2011-06-23 14:30:00,8.34,8.4,8.3,8.4,424000.0,5.8329,5.8748,5.8049,5.8748,424000.0
2011-06-23 15:00:00,8.4,8.44,8.37,8.4,653200.0,5.8748,5.9028,5.8539,5.8748,653200.0
2011-06-23 15:30:00,8.4,8.43,8.37,8.43,1267600.0,5.8748,5.8958,5.8539,5.8958,1267600.0
2011-06-24 09:30:00,8.61,8.63,8.39,8.43,378400.0,6.0217,6.0357,5.8679,5.8958,378400.0
2011-06-24 10:00:00,8.43,8.43,8.33,8.34,227200.0,5.8958,5.8958,5.8259,5.8329,227200.0
2011-06-24 10:30:00,8.33,8.38,8.33,8.38,299200.0,5.8259,5.8609,5.8259,5.8609,299200.0
2011-06-24 11:00:00,8.38,8.39,8.35,8.36,275200.0,5.8609,5.8679,5.8399,5.8469,275200.0
2011-06-24 11:30:00,8.36,8.37,8.33,8.34,185600.0,5.8469,5.8539,5.8259,5.8329,185600.0
2011-06-24 12:00:00,8.34,8.36,8.33,8.34,236000.0,5.8329,5.8469,5.8259,5.8329,236000.0
2011-06-24 12:30:00,8.34,8.35,8.33,8.34,285600.0,5.8329,5.8399,5.8259,5.8329,285600.0
2011-06-24 13:00:00,8.34,8.35,8.33,8.34,188400.0,5.8329,5.8399,5.8259,5.8329,188400.0
2011-06-24 13:30:00,8.34,8.36,8.32,8.36,317200.0,5.8329,5.8469,5.8189,5.8469,317200.0
2011-06-24 14:00:00,8.36,8.36,8.34,8.36,231600.0,5.8469,5.8469,5.8329,5.8469,231600.0
2011-06-24 14:30:00,8.36,8.37,8.34,8.35,268000.0,5.8469,5.8539,5.8329,5.8399,268000.0
2011-06-24 15:00:00,8.36,8.36,8.34,8.36,436400.0,5.8469,5.8469,5.8329,5.8469,436400.0
2011-06-24 15:30:00,8.36,8.38,8.26,8.37,2245200.0,5.8469,5.8609,5.7769,5.8539,2245200.0
2011-06-27 09:30:00,8.33,8.39,8.27,8.39,476800.0,5.8259,5.8679,5.7839,5.8679,476800.0
2011-06-27 10:00:00,8.38,8.44,8.37,8.44,334400.0,5.8609,5.9028,5.8539,5.9028,334400.0
2011-06-27 10:30:00,8.44,8.45,8.4,8.43,398800.0,5.9028,5.9098,5.8748,5.8958,398800.0
2011-06-27 11:00:00,8.43,8.44,8.42,8.43,283600.0,5.8958,5.9028,5.8888,5.8958,283600.0
2011-06-27 11:30:00,8.43,8.49,8.42,8.47,362400.0,5.8958,5.9378,5.8888,5.9238,362400.0
2011-06-27 12:00:00,8.47,8.51,8.47,8.51,623200.0,5.9238,5.9518,5.9238,5.9518,623200.0
2011-06-27 12:30:00,8.51,8.51,8.49,8.5,436000.0,5.9518,5.9518,5.9378,5.9448,436000.0
2011-06-27 13:00:00,8.5,8.52,8.49,8.51,831600.0,5.9448,5.9588,5.9378,5.9518,831600.0
2011-06-27 13:30:00,8.51,8.52,8.49,8.51,620400.0,5.9518,5.9588,5.9378,5.9518,620400.0
2011-06-27 14:00:00,8.51,8.55,8.51,8.55,452800.0,5.9518,5.9798,5.9518,5.9798,452800.0
2011-06-27 14:30:00,8.55,8.56,8.55,8.56,792800.0,5.9798,5.9867,5.9798,5.9867,792800.0
2011-06-27 15:00:00,8.56,8.56,8.55,8.56,658000.0,5.9867,5.9867,5.9798,5.9867,658000.0
2011-06-27 15:30:00,8.56,8.57,8.56,8.56,2326400.0,5.9867,5.9937,5.9867,5.9867,2326400.0
2011-06-28 09:30:00,8.6,8.75,8.59,8.74,1432400.0,6.0147,6.1196,6.0077,6.1126,1432400.0
2011-06-28 10:00:00,8.74,8.83,8.72,8.82,1967200.0,6.1126,6.1756,6.0986,6.1686,1967200.0
2011-06-28 10:30:00,8.82,8.84,8.8,8.81,1407200.0,6.1686,6.1826,6.1546,6.1616,1407200.0
2011-06-28 11:00:00,8.81,8.83,8.79,8.8,808000.0,6.1616,6.1756,6.1476,6.1546,808000.0
2011-06-28 11:30:00,8.8,8.83,8.8,8.81,732400.0,6.1546,6.1756,6.1546,6.1616,732400.0
2011-06-28 12:00:00,8.81,8.84,8.81,8.82,776800.0,6.1616,6.1826,6.1616,6.1686,776800.0
2011-06-28 12:30:00,8.82,8.87,8.82,8.87,708400.0,6.1686,6.2036,6.1686,6.2036,708400.0
2011-06-28 13:00:00,8.87,8.9,8.86,8.87,1228800.0,6.2036,6.2245,6.1966,6.2036,1228800.0
2011-06-28 13:30:00,8.87,8.88,8.85,8.88,828800.0,6.2036,6.2105,6.1896,6.2105,828800.0
2011-06-28 14:00:00,8.88,8.89,8.87,8.88,597600.0,6.2105,6.2175,6.2036,6.2105,597600.0
2011-06-28 14:30:00,8.88,8.92,8.87,8.87,908000.0,6.2105,6.2385,6.2036,6.2036,908000.0
2011-06-28 15:00:00,8.88,8.88,8.86,8.87,1341200.0,6.2105,6.2105,6.1966,6.2036,1341200.0
2011-06-28 15:30:00,8.87,8.92,8.86,8.91,2801200.0,6.2036,6.2385,6.1966,6.2315,2801200.0
2011-06-29 09:30:00,8.99,9.0,8.86,8.88,1442400.0,6.2875,6.2945,6.1966,6.2105,1442400.0
2011-06-29 10:00:00,8.88,8.93,8.86,8.93,806400.0,6.2105,6.2455,6.1966,6.2455,806400.0
2011-06-29 10:30:00,8.93,9.0,8.91,9.0,815600.0,6.2455,6.2945,6.2315,6.2945,815600.0
2011-06-29 11:00:00,9.0,9.02,8.99,9.0,727200.0,6.2945,6.3085,6.2875,6.2945,727200.0
2011-06-29 11:30:00,9.0,9.04,9.0,9.03,714800.0,6.2945,6.3225,6.2945,6.3155,714800.0
2011-06-29 12:00:00,9.03,9.05,9.02,9.03,723600.0,6.3155,6.3294,6.3085,6.3155,723600.0
2011-06-29 12:30:00,9.03,9.04,9.03,9.04,386000.0,6.3155,6.3225,6.3155,6.3225,386000.0
2011-06-29 13:00:00,9.04,9.05,9.03,9.05,652800.0,6.3225,6.3294,6.3155,6.3294,652800.0
2011-06-29 13:30:00,9.05,9.06,9.01,9.02,870000.0,6.3294,6.3364,6.3015,6.3085,870000.0
2011-06-29 14:00:00,9.03,9.03,8.95,8.96,672000.0,6.3155,6.3155,6.2595,6.2665,672000.0
2011-06-29 14:30:00,8.96,8.99,8.96,8.99,618800.0,6.2665,6.2875,6.2665,6.2875,618800.0
2011-06-29 15:00:00,8.99,9.01,8.99,9.0,1229200.0,6.2875,6.3015,6.2875,6.2945,1229200.0
2011-06-29 15:30:00,9.0,9.02,8.99,9.01,1756800.0,6.2945,6.3085,6.2875,6.3015,1756800.0
2011-06-30 09:30:00,8.98,9.11,8.96,9.09,1660400.0,6.2805,6.3714,6.2665,6.3574,1660400.0
2011-06-30 10:00:00,9.09,9.1,9.05,9.07,610000.0,6.3574,6.3644,6.3294,6.3434,610000.0
2011-06-30 10:30:00,9.07,9.08,9.05,9.06,1436400.0,6.3434,6.3504,6.3294,6.3364,1436400.0
2011-06-30 11:00:00,9.06,9.07,9.05,9.06,461600.0,6.3364,6.3434,6.3294,6.3364,461600.0
2011-06-30 11:30:00,9.06,9.1,9.06,9.09,736800.0,6.3364,6.3644,6.3364,6.3574,736800.0
2011-06-30 12:00:00,9.09,9.09,9.05,9.06,802000.0,6.3574,6.3574,6.3294,6.3364,802000.0
2011-06-30 12:30:00,9.06,9.09,9.05,9.07,352000.0,6.3364,6.3574,6.3294,6.3434,352000.0
2011-06-30 13:00:00,9.07,9.09,9.04,9.05,502800.0,6.3434,6.3574,6.3225,6.3294,502800.0
2011-06-30 13:30:00,9.05,9.05,9.03,9.05,305200.0,6.3294,6.3294,6.3155,6.3294,305200.0
2011-06-30 14:00:00,9.05,9.06,9.02,9.03,805600.0,6.3294,6.3364,6.3085,6.3155,805600.0
2011-06-30 14:30:00,9.03,9.05,9.03,9.04,846800.0,6.3155,6.3294,6.3155,6.3225,846800.0
2011-06-30 15:00:00,9.04,9.04,9.0,9.02,1194800.0,6.3225,6.3225,6.2945,6.3085,1194800.0
2011-06-30 15:30:00,9.02,9.03,8.99,9.0,2808800.0,6.3085,6.3155,6.2875,6.2945,2808800.0
2011-07-01 09:30:00,9.01,9.05,9.0,9.03,1602800.0,6.3015,6.3294,6.2945,6.3155,1602800.0
2011-07-01 10:00:00,9.04,9.16,9.03,9.08,1379600.0,6.3225,6.4064,6.3155,6.3504,1379600.0
2011-07-01 10:30:00,9.08,9.11,9.07,9.08,505600.0,6.3504,6.3714,6.3434,6.3504,505600.0
2011-07-01 11:00:00,9.08,9.12,9.07,9.11,376800.0,6.3504,6.3784,6.3434,6.3714,376800.0
2011-07-01 11:30:00,9.11,9.12,9.09,9.11,344800.0,6.3714,6.3784,6.3574,6.3714,344800.0
2011-07-01 12:00:00,9.11,9.15,9.11,9.13,320000.0,6.3714,6.3994,6.3714,6.3854,320000.0
2011-07-01 12:30:00,9.13,9.13,9.11,9.13,645600.0,6.3854,6.3854,6.3714,6.3854,645600.0
2011-07-01 13:00:00,9.12,9.14,9.12,9.14,549200.0,6.3784,6.3924,6.3784,6.3924,549200.0
2011-07-01 13:30:00,9.14,9.15,9.13,9.14,312400.0,6.3924,6.3994,6.3854,6.3924,312400.0
2011-07-01 14:00:00,9.14,9.15,9.09,9.13,895200.0,6.3924,6.3994,6.3574,6.3854,895200.0
2011-07-01 14:30:00,9.13,9.17,9.12,9.16,428000.0,6.3854,6.4134,6.3784,6.4064,428000.0
2011-07-01 15:00:00,9.16,9.18,9.15,9.15,599600.0,6.4064,6.4204,6.3994,6.3994,599600.0
2011-07-01 15:30:00,9.15,9.17,9.15,9.16,1255200.0,6.3994,6.4134,6.3994,6.4064,1255200.0
2011-07-05 09:30:00,9.18,9.18,9.09,9.1,469200.0,6.4204,6.4204,6.3574,6.3644,469200.0
2011-07-05 10:00:00,9.1,9.13,9.08,9.1,575200.0,6.3644,6.3854,6.3504,6.3644,575200.0
2011-07-05 10:30:00,9.1,9.12,9.09,9.09,643200.0,6.3644,6.3784,6.3574,6.3574,643200.0
2011-07-05 11:00:00,9.09,9.13,9.08,9.12,360800.0,6.3574,6.3854,6.3504,6.3784,360800.0
2011-07-05 11:30:00,9.12,9.14,9.12,9.14,343600.0,6.3784,6.3924,6.3784,6.3924,343600.0
2011-07-05 12:00:00,9.14,9.15,9.13,9.15,178000.0,6.3924,6.3994,6.3854,6.3994,178000.0
2011-07-05 12:30:00,9.15,9.15,9.14,9.15,178400.0,6.3994,6.3994,6.3924,6.3994,178400.0
2011-07-05 13:00:00,9.15,9.16,9.14,9.16,293600.0,6.3994,6.4064,6.3924,6.4064,293600.0
2011-07-05 13:30:00,9.16,9.17,9.15,9.16,743600.0,6.4064,6.4134,6.3994,6.4064,743600.0
2011-07-05 14:00:00,9.17,9.17,9.1,9.1,842800.0,6.4134,6.4134,6.3644,6.3644,842800.0
2011-07-05 14:30:00,9.1,9.15,9.1,9.15,646400.0,6.3644,6.3994,6.3644,6.3994,646400.0
2011-07-05 15:00:00,9.15,9.16,9.13,9.16,585600.0,6.3994,6.4064,6.3854,6.4064,585600.0
2011-07-05 15:30:00,9.16,9.17,9.13,9.15,1342400.0,6.4064,6.4134,6.3854,6.3994,1342400.0
2011-07-06 09:30:00,9.15,9.18,9.1,9.11,683600.0,6.3994,6.4204,6.3644,6.3714,683600.0
2011-07-06 10:00:00,9.11,9.14,9.1,9.14,453600.0,6.3714,6.3924,6.3644,6.3924,453600.0
2011-07-06 10:30:00,9.14,9.15,9.12,9.12,442400.0,6.3924,6.3994,6.3784,6.3784,442400.0
2011-07-06 11:00:00,9.12,9.15,9.09,9.15,338000.0,6.3784,6.3994,6.3574,6.3994,338000.0
2011-07-06 11:30:00,9.15,9.18,9.11,9.12,734400.0,6.3994,6.4204,6.3714,6.3784,734400.0
2011-07-06 12:00:00,9.12,9.13,9.11,9.12,330800.0,6.3784,6.3854,6.3714,6.3784,330800.0
2011-07-06 12:30:00,9.12,9.15,9.11,9.15,352800.0,6.3784,6.3994,6.3714,6.3994,352800.0
2011-07-06 13:00:00,9.15,9.15,9.12,9.13,598000.0,6.3994,6.3994,6.3784,6.3854,598000.0
2011-07-06 13:30:00,9.13,9.13,9.12,9.13,984400.0,6.3854,6.3854,6.3784,6.3854,984400.0
2011-07-06 14:00:00,9.13,9.13,9.09,9.1,632000.0,6.3854,6.3854,6.3574,6.3644,632000.0
2011-07-06 14:30:00,9.1,9.13,9.1,9.11,784000.0,6.3644,6.3854,6.3644,6.3714,784000.0
2011-07-06 15:00:00,9.11,9.12,9.09,9.11,988400.0,6.3714,6.3784,6.3574,6.3714,988400.0
2011-07-06 15:30:00,9.11,9.12,9.1,9.12,2373200.0,6.3714,6.3784,6.3644,6.3784,2373200.0
2011-07-07 09:30:00,9.08,9.15,9.05,9.12,2065600.0,6.3504,6.3994,6.3294,6.3784,2065600.0
2011-07-07 10:00:00,9.12,9.13,9.09,9.12,742800.0,6.3784,6.3854,6.3574,6.3784,742800.0
2011-07-07 10:30:00,9.12,9.18,9.12,9.18,698800.0,6.3784,6.4204,6.3784,6.4204,698800.0
2011-07-07 11:00:00,9.18,9.2,9.15,9.15,854000.0,6.4204,6.4344,6.3994,6.3994,854000.0
2011-07-07 11:30:00,9.15,9.18,9.15,9.17,629600.0,6.3994,6.4204,6.3994,6.4134,629600.0
2011-07-07 12:00:00,9.18,9.2,9.17,9.18,671200.0,6.4204,6.4344,6.4134,6.4204,671200.0
2011-07-07 12:30:00,9.17,9.18,9.15,9.16,543600.0,6.4134,6.4204,6.3994,6.4064,543600.0
2011-07-07 13:00:00,9.16,9.17,9.15,9.17,483600.0,6.4064,6.4134,6.3994,6.4134,483600.0
2011-07-07 13:30:00,9.17,9.18,9.15,9.16,575200.0,6.4134,6.4204,6.3994,6.4064,575200.0
2011-07-07 14:00:00,9.16,9.2,9.16,9.2,786400.0,6.4064,6.4344,6.4064,6.4344,786400.0
2011-07-07 14:30:00,9.19,9.2,9.17,9.18,589600.0,6.4274,6.4344,6.4134,6.4204,589600.0
2011-07-07 15:00:00,9.17,9.19,9.17,9.17,656800.0,6.4134,6.4274,6.4134,6.4134,656800.0
2011-07-07 15:30:00,9.17,9.17,9.13,9.13,1978400.0,6.4134,6.4134,6.3854,6.3854,1978400.0
2011-07-08 09:30:00,9.04,9.11,9.02,9.08,646000.0,6.3225,6.3714,6.3085,6.3504,646000.0
2011-07-08 10:00:00,9.08,9.08,9.03,9.07,539600.0,6.3504,6.3504,6.3155,6.3434,539600.0
2011-07-08 10:30:00,9.06,9.08,9.03,9.04,365600.0,6.3364,6.3504,6.3155,6.3225,365600.0
2011-07-08 11:00:00,9.04,9.04,9.0,9.02,452400.0,6.3225,6.3225,6.2945,6.3085,452400.0
2011-07-08 11:30:00,9.02,9.08,9.0,9.08,378400.0,6.3085,6.3504,6.2945,6.3504,378400.0
2011-07-08 12:00:00,9.08,9.08,9.06,9.08,310400.0,6.3504,6.3504,6.3364,6.3504,310400.0
2011-07-08 12:30:00,9.08,9.1,9.07,9.09,398000.0,6.3504,6.3644,6.3434,6.3574,398000.0
2011-07-08 13:00:00,9.09,9.1,9.08,9.1,337600.0,6.3574,6.3644,6.3504,6.3644,337600.0
2011-07-08 13:30:00,9.1,9.13,9.1,9.1,368800.0,6.3644,6.3854,6.3644,6.3644,368800.0
2011-07-08 14:00:00,9.1,9.12,9.09,9.11,351600.0,6.3644,6.3784,6.3574,6.3714,351600.0
2011-07-08 14:30:00,9.11,9.13,9.11,9.13,511600.0,6.3714,6.3854,6.3714,6.3854,511600.0
2011-07-08 15:00:00,9.13,9.15,9.12,9.13,580000.0,6.3854,6.3994,6.3784,6.3854,580000.0
2011-07-08 15:30:00,9.13,9.17,9.13,9.15,1556000.0,6.3854,6.4134,6.3854,6.3994,1556000.0
2011-07-11 09:30:00,9.05,9.08,9.02,9.05,643200.0,6.3294,6.3504,6.3085,6.3294,643200.0
2011-07-11 10:00:00,9.06,9.06,8.97,8.97,912800.0,6.3364,6.3364,6.2735,6.2735,912800.0
2011-07-11 10:30:00,8.97,8.97,8.94,8.94,656800.0,6.2735,6.2735,6.2525,6.2525,656800.0
2011-07-11 11:00:00,8.94,8.98,8.94,8.98,680000.0,6.2525,6.2805,6.2525,6.2805,680000.0
2011-07-11 11:30:00,8.98,9.01,8.97,8.99,526400.0,6.2805,6.3015,6.2735,6.2875,526400.0
2011-07-11 12:00:00,8.99,8.99,8.96,8.98,448000.0,6.2875,6.2875,6.2665,6.2805,448000.0
2011-07-11 12:30:00,8.97,8.98,8.93,8.94,523200.0,6.2735,6.2805,6.2455,6.2525,523200.0
2011-07-11 13:00:00,8.95,8.99,8.94,8.98,460000.0,6.2595,6.2875,6.2525,6.2805,460000.0
2011-07-11 13:30:00,8.98,9.0,8.96,9.0,376000.0,6.2805,6.2945,6.2665,6.2945,376000.0
2011-07-11 14:00:00,9.0,9.0,8.96,8.97,433200.0,6.2945,6.2945,6.2665,6.2735,433200.0
2011-07-11 14:30:00,8.97,9.0,8.97,8.99,927200.0,6.2735,6.2945,6.2735,6.2875,927200.0
2011-07-11 15:00:00,8.99,9.0,8.98,9.0,1172400.0,6.2875,6.2945,6.2805,6.2945,1172400.0
2011-07-11 15:30:00,9.0,9.02,8.98,9.0,2385200.0,6.2945,6.3085,6.2805,6.2945,2385200.0
2011-07-12 09:30:00,8.93,9.0,8.77,8.87,2322800.0,6.2455,6.2945,6.1336,6.2036,2322800.0
2011-07-12 10:00:00,8.87,8.99,8.84,8.98,1459200.0,6.2036,6.2875,6.1826,6.2805,1459200.0
2011-07-12 10:30:00,8.98,9.0,8.85,8.86,1138000.0,6.2805,6.2945,6.1896,6.1966,1138000.0
2011-07-12 11:00:00,8.87,8.87,8.79,8.8,1271200.0,6.2036,6.2036,6.1476,6.1546,1271200.0
2011-07-12 11:30:00,8.8,8.8,8.71,8.73,1721200.0,6.1546,6.1546,6.0917,6.1056,1721200.0
2011-07-12 12:00:00,8.73,8.78,8.71,8.74,1114400.0,6.1056,6.1406,6.0917,6.1126,1114400.0
2011-07-12 12:30:00,8.74,8.75,8.67,8.68,1289600.0,6.1126,6.1196,6.0637,6.0707,1289600.0
2011-07-12 13:00:00,8.68,8.71,8.65,8.65,1580400.0,6.0707,6.0917,6.0497,6.0497,1580400.0
2011-07-12 13:30:00,8.65,8.66,8.6,8.63,1082800.0,6.0497,6.0567,6.0147,6.0357,1082800.0
2011-07-12 14:00:00,8.63,8.74,8.63,8.72,1360400.0,6.0357,6.1126,6.0357,6.0986,1360400.0
2011-07-12 14:30:00,8.72,8.73,8.65,8.66,1060400.0,6.0986,6.1056,6.0497,6.0567,1060400.0
2011-07-12 15:00:00,8.66,8.7,8.63,8.65,1262800.0,6.0567,6.0847,6.0357,6.0497,1262800.0
2011-07-12 15:30:00,8.65,8.65,8.61,8.62,2938000.0,6.0497,6.0497,6.0217,6.0287,2938000.0
2011-07-13 09:30:00,8.72,8.75,8.63,8.64,1289200.0,6.0986,6.1196,6.0357,6.0427,1289200.0
2011-07-13 10:00:00,8.64,8.74,8.64,8.73,1054400.0,6.0427,6.1126,6.0427,6.1056,1054400.0
2011-07-13 10:30:00,8.73,8.77,8.73,8.77,1114400.0,6.1056,6.1336,6.1056,6.1336,1114400.0
2011-07-13 11:00:00,8.77,8.77,8.74,8.76,611200.0,6.1336,6.1336,6.1126,6.1266,611200.0
2011-07-13 11:30:00,8.76,8.78,8.72,8.74,481600.0,6.1266,6.1406,6.0986,6.1126,481600.0
2011-07-13 12:00:00,8.74,8.76,8.72,8.75,475600.0,6.1126,6.1266,6.0986,6.1196,475600.0
2011-07-13 12:30:00,8.75,8.75,8.72,8.73,557200.0,6.1196,6.1196,6.0986,6.1056,557200.0
2011-07-13 13:00:00,8.73,8.73,8.7,8.72,795200.0,6.1056,6.1056,6.0847,6.0986,795200.0
2011-07-13 13:30:00,8.72,8.74,8.69,8.7,439200.0,6.0986,6.1126,6.0777,6.0847,439200.0
2011-07-13 14:00:00,8.69,8.72,8.66,8.68,476000.0,6.0777,6.0986,6.0567,6.0707,476000.0
2011-07-13 14:30:00,8.68,8.7,8.67,8.68,495600.0,6.0707,6.0847,6.0637,6.0707,495600.0
2011-07-13 15:00:00,8.68,8.69,8.61,8.63,1413200.0,6.0707,6.0777,6.0217,6.0357,1413200.0
2011-07-13 15:30:00,8.62,8.63,8.58,8.63,2398800.0,6.0287,6.0357,6.0007,6.0357,2398800.0
2011-07-14 09:30:00,8.68,8.72,8.62,8.72,613200.0,6.0707,6.0986,6.0287,6.0986,613200.0
2011-07-14 10:00:00,8.72,8.73,8.68,8.72,496000.0,6.0986,6.1056,6.0707,6.0986,496000.0
2011-07-14 10:30:00,8.72,8.73,8.62,8.62,463200.0,6.0986,6.1056,6.0287,6.0287,463200.0
2011-07-14 11:00:00,8.62,8.69,8.62,8.68,534400.0,6.0287,6.0777,6.0287,6.0707,534400.0
2011-07-14 11:30:00,8.68,8.68,8.62,8.64,235200.0,6.0707,6.0707,6.0287,6.0427,235200.0
2011-07-14 12:00:00,8.63,8.63,8.57,8.58,335600.0,6.0357,6.0357,5.9937,6.0007,335600.0
2011-07-14 12:30:00,8.58,8.61,8.57,8.58,537200.0,6.0007,6.0217,5.9937,6.0007,537200.0
2011-07-14 13:00:00,8.57,8.58,8.53,8.56,489600.0,5.9937,6.0007,5.9658,5.9867,489600.0
2011-07-14 13:30:00,8.56,8.61,8.55,8.58,452800.0,5.9867,6.0217,5.9798,6.0007,452800.0
2011-07-14 14:00:00,8.58,8.61,8.55,8.57,405600.0,6.0007,6.0217,5.9798,5.9937,405600.0
2011-07-14 14:30:00,8.57,8.58,8.55,8.56,551200.0,5.9937,6.0007,5.9798,5.9867,551200.0
2011-07-14 15:00:00,8.56,8.58,8.54,8.56,642000.0,5.9867,6.0007,5.9728,5.9867,642000.0
2011-07-14 15:30:00,8.56,8.59,8.54,8.56,1996000.0,5.9867,6.0077,5.9728,5.9867,1996000.0
2011-07-15 09:30:00,8.59,8.64,8.53,8.56,1332000.0,6.0077,6.0427,5.9658,5.9867,1332000.0
2011-07-15 10:00:00,8.55,8.61,8.51,8.53,387200.0,5.9798,6.0217,5.9518,5.9658,387200.0
2011-07-15 10:30:00,8.53,8.57,8.51,8.53,362800.0,5.9658,5.9937,5.9518,5.9658,362800.0
2011-07-15 11:00:00,8.53,8.58,8.52,8.55,243600.0,5.9658,6.0007,5.9588,5.9798,243600.0
2011-07-15 11:30:00,8.55,8.56,8.53,8.54,136000.0,5.9798,5.9867,5.9658,5.9728,136000.0
2011-07-15 12:00:00,8.53,8.58,8.53,8.55,333200.0,5.9658,6.0007,5.9658,5.9798,333200.0
2011-07-15 12:30:00,8.55,8.56,8.52,8.54,116800.0,5.9798,5.9867,5.9588,5.9728,116800.0
2011-07-15 13:00:00,8.54,8.55,8.53,8.55,136400.0,5.9728,5.9798,5.9658,5.9798,136400.0
2011-07-15 13:30:00,8.55,8.56,8.52,8.53,280000.0,5.9798,5.9867,5.9588,5.9658,280000.0
2011-07-15 14:00:00,8.53,8.55,8.51,8.52,193200.0,5.9658,5.9798,5.9518,5.9588,193200.0
2011-07-15 14:30:00,8.52,8.54,8.51,8.52,362800.0,5.9588,5.9728,5.9518,5.9588,362800.0
2011-07-15 15:00:00,8.52,8.56,8.51,8.55,440400.0,5.9588,5.9867,5.9518,5.9798,440400.0
2011-07-15 15:30:00,8.55,8.58,8.55,8.57,875600.0,5.9798,6.0007,5.9798,5.9937,875600.0
2011-07-18 09:30:00,8.53,8.54,8.44,8.51,952400.0,5.9658,5.9728,5.9028,5.9518,952400.0
2011-07-18 10:00:00,8.51,8.51,8.43,8.44,920400.0,5.9518,5.9518,5.8958,5.9028,920400.0
2011-07-18 10:30:00,8.44,8.45,8.39,8.42,585600.0,5.9028,5.9098,5.8679,5.8888,585600.0
2011-07-18 11:00:00,8.42,8.45,8.39,8.42,270800.0,5.8888,5.9098,5.8679,5.8888,270800.0
2011-07-18 11:30:00,8.42,8.43,8.35,8.37,413200.0,5.8888,5.8958,5.8399,5.8539,413200.0
2011-07-18 12:00:00,8.37,8.38,8.36,8.38,168400.0,5.8539,5.8609,5.8469,5.8609,168400.0
2011-07-18 12:30:00,8.38,8.39,8.37,8.38,205200.0,5.8609,5.8679,5.8539,5.8609,205200.0
2011-07-18 13:00:00,8.38,8.38,8.36,8.38,178400.0,5.8609,5.8609,5.8469,5.8609,178400.0
2011-07-18 13:30:00,8.38,8.41,8.38,8.4,160400.0,5.8609,5.8818,5.8609,5.8748,160400.0
2011-07-18 14:00:00,8.4,8.4,8.39,8.39,172400.0,5.8748,5.8748,5.8679,5.8679,172400.0
2011-07-18 14:30:00,8.39,8.4,8.37,8.4,292400.0,5.8679,5.8748,5.8539,5.8748,292400.0
2011-07-18 15:00:00,8.4,8.42,8.38,8.39,480400.0,5.8748,5.8888,5.8609,5.8679,480400.0
2011-07-18 15:30:00,8.39,8.42,8.38,8.4,1224400.0,5.8679,5.8888,5.8609,5.8748,1224400.0
2011-07-19 09:30:00,8.49,8.56,8.46,8.53,628400.0,5.9378,5.9867,5.9168,5.9658,628400.0
2011-07-19 10:00:00,8.54,8.58,8.52,8.56,723600.0,5.9728,6.0007,5.9588,5.9867,723600.0
2011-07-19 10:30:00,8.56,8.57,8.52,8.53,461600.0,5.9867,5.9937,5.9588,5.9658,461600.0
2011-07-19 11:00:00,8.53,8.53,8.5,8.51,243200.0,5.9658,5.9658,5.9448,5.9518,243200.0
2011-07-19 11:30:00,8.51,8.52,8.48,8.49,228400.0,5.9518,5.9588,5.9308,5.9378,228400.0
2011-07-19 12:00:00,8.49,8.51,8.49,8.49,138000.0,5.9378,5.9518,5.9378,5.9378,138000.0
2011-07-19 12:30:00,8.5,8.52,8.49,8.51,346800.0,5.9448,5.9588,5.9378,5.9518,346800.0
2011-07-19 13:00:00,8.51,8.53,8.49,8.53,262800.0,5.9518,5.9658,5.9378,5.9658,262800.0
2011-07-19 13:30:00,8.53,8.58,8.52,8.56,504000.0,5.9658,6.0007,5.9588,5.9867,504000.0
2011-07-19 14:00:00,8.56,8.57,8.55,8.56,394800.0,5.9867,5.9937,5.9798,5.9867,394800.0
2011-07-19 14:30:00,8.57,8.59,8.56,8.58,398000.0,5.9937,6.0077,5.9867,6.0007,398000.0
2011-07-19 15:00:00,8.59,8.6,8.57,8.57,447200.0,6.0077,6.0147,5.9937,5.9937,447200.0
2011-07-19 15:30:00,8.57,8.61,8.56,8.61,2337600.0,5.9937,6.0217,5.9867,6.0217,2337600.0
2011-07-20 09:30:00,8.6,8.6,8.52,8.53,880000.0,6.0147,6.0147,5.9588,5.9658,880000.0
2011-07-20 10:00:00,8.53,8.55,8.51,8.54,645600.0,5.9658,5.9798,5.9518,5.9728,645600.0
2011-07-20 10:30:00,8.54,8.57,8.53,8.57,292000.0,5.9728,5.9937,5.9658,5.9937,292000.0
2011-07-20 11:00:00,8.57,8.58,8.55,8.55,244800.0,5.9937,6.0007,5.9798,5.9798,244800.0
2011-07-20 11:30:00,8.55,8.55,8.52,8.52,211600.0,5.9798,5.9798,5.9588,5.9588,211600.0
2011-07-20 12:00:00,8.52,8.54,8.52,8.52,176400.0,5.9588,5.9728,5.9588,5.9588,176400.0
2011-07-20 12:30:00,8.52,8.55,8.51,8.55,377200.0,5.9588,5.9798,5.9518,5.9798,377200.0
2011-07-20 13:00:00,8.54,8.56,8.54,8.56,144800.0,5.9728,5.9867,5.9728,5.9867,144800.0
2011-07-20 13:30:00,8.56,8.57,8.54,8.56,231600.0,5.9867,5.9937,5.9728,5.9867,231600.0
2011-07-20 14:00:00,8.56,8.59,8.56,8.59,511600.0,5.9867,6.0077,5.9867,6.0077,511600.0
2011-07-20 14:30:00,8.59,8.59,8.56,8.57,344400.0,6.0077,6.0077,5.9867,5.9937,344400.0
2011-07-20 15:00:00,8.56,8.57,8.53,8.54,356800.0,5.9867,5.9937,5.9658,5.9728,356800.0
2011-07-20 15:30:00,8.54,8.55,8.53,8.54,1297600.0,5.9728,5.9798,5.9658,5.9728,1297600.0
2011-07-21 09:30:00,8.68,8.69,8.51,8.6,620000.0,6.0936,6.1006,5.9742,6.0374,620000.0
2011-07-21 10:00:00,8.6,8.71,8.59,8.7,604400.0,6.0374,6.1146,6.0304,6.1076,604400.0
2011-07-21 10:30:00,8.7,8.72,8.67,8.68,380800.0,6.1076,6.1216,6.0865,6.0936,380800.0
2011-07-21 11:00:00,8.68,8.69,8.65,8.65,346800.0,6.0936,6.1006,6.0725,6.0725,346800.0
2011-07-21 11:30:00,8.65,8.65,8.61,8.63,386000.0,6.0725,6.0725,6.0444,6.0585,386000.0
2011-07-21 12:00:00,8.63,8.65,8.61,8.63,414000.0,6.0585,6.0725,6.0444,6.0585,414000.0
2011-07-21 12:30:00,8.63,8.69,8.62,8.67,522400.0,6.0585,6.1006,6.0514,6.0865,522400.0
2011-07-21 13:00:00,8.67,8.68,8.65,8.66,165600.0,6.0865,6.0936,6.0725,6.0795,165600.0
2011-07-21 13:30:00,8.66,8.67,8.62,8.63,178000.0,6.0795,6.0865,6.0514,6.0585,178000.0
2011-07-21 14:00:00,8.64,8.64,8.6,8.61,214000.0,6.0655,6.0655,6.0374,6.0444,214000.0
2011-07-21 14:30:00,8.61,8.66,8.61,8.65,382800.0,6.0444,6.0795,6.0444,6.0725,382800.0
2011-07-21 15:00:00,8.65,8.66,8.63,8.63,357600.0,6.0725,6.0795,6.0585,6.0585,357600.0
2011-07-21 15:30:00,8.63,8.63,8.6,8.62,1324000.0,6.0585,6.0585,6.0374,6.0514,1324000.0
2011-07-22 09:30:00,8.61,8.63,8.53,8.56,440000.0,6.0444,6.0585,5.9883,6.0093,440000.0
2011-07-22 10:00:00,8.56,8.58,8.53,8.54,401200.0,6.0093,6.0234,5.9883,5.9953,401200.0
2011-07-22 10:30:00,8.54,8.56,8.53,8.55,357600.0,5.9953,6.0093,5.9883,6.0023,357600.0
2011-07-22 11:00:00,8.56,8.59,8.55,8.56,478800.0,6.0093,6.0304,6.0023,6.0093,478800.0
2011-07-22 11:30:00,8.56,8.61,8.56,8.59,309600.0,6.0093,6.0444,6.0093,6.0304,309600.0
2011-07-22 12:00:00,8.59,8.62,8.58,8.59,276400.0,6.0304,6.0514,6.0234,6.0304,276400.0
2011-07-22 12:30:00,8.59,8.61,8.59,8.6,175200.0,6.0304,6.0444,6.0304,6.0374,175200.0
2011-07-22 13:00:00,8.6,8.61,8.58,8.58,163200.0,6.0374,6.0444,6.0234,6.0234,163200.0
2011-07-22 13:30:00,8.58,8.59,8.57,8.59,218400.0,6.0234,6.0304,6.0163,6.0304,218400.0
2011-07-22 14:00:00,8.59,8.6,8.57,8.57,184400.0,6.0304,6.0374,6.0163,6.0163,184400.0
2011-07-22 14:30:00,8.57,8.58,8.56,8.58,179200.0,6.0163,6.0234,6.0093,6.0234,179200.0
2011-07-22 15:00:00,8.58,8.59,8.56,8.57,229600.0,6.0234,6.0304,6.0093,6.0163,229600.0
2011-07-22 15:30:00,8.57,8.58,8.55,8.56,827200.0,6.0163,6.0234,6.0023,6.0093,827200.0
2011-07-25 09:30:00,8.51,8.52,8.47,8.52,581600.0,5.9742,5.9812,5.9461,5.9812,581600.0
2011-07-25 10:00:00,8.52,8.55,8.52,8.54,334400.0,5.9812,6.0023,5.9812,5.9953,334400.0
2011-07-25 10:30:00,8.54,8.56,8.51,8.53,599200.0,5.9953,6.0093,5.9742,5.9883,599200.0
2011-07-25 11:00:00,8.53,8.54,8.52,8.54,282000.0,5.9883,5.9953,5.9812,5.9953,282000.0
2011-07-25 11:30:00,8.55,8.55,8.53,8.55,218400.0,6.0023,6.0023,5.9883,6.0023,218400.0
2011-07-25 12:00:00,8.55,8.57,8.55,8.57,288800.0,6.0023,6.0163,6.0023,6.0163,288800.0
2011-07-25 12:30:00,8.57,8.59,8.57,8.59,357600.0,6.0163,6.0304,6.0163,6.0304,357600.0
2011-07-25 13:00:00,8.59,8.6,8.58,8.59,184000.0,6.0304,6.0374,6.0234,6.0304,184000.0
2011-07-25 13:30:00,8.59,8.59,8.57,8.57,245600.0,6.0304,6.0304,6.0163,6.0163,245600.0
2011-07-25 14:00:00,8.58,8.61,8.57,8.59,331200.0,6.0234,6.0444,6.0163,6.0304,331200.0
2011-07-25 14:30:00,8.59,8.6,8.58,8.59,868800.0,6.0304,6.0374,6.0234,6.0304,868800.0
2011-07-25 15:00:00,8.59,8.6,8.57,8.59,792800.0,6.0304,6.0374,6.0163,6.0304,792800.0
2011-07-25 15:30:00,8.59,8.6,8.58,8.58,1199200.0,6.0304,6.0374,6.0234,6.0234,1199200.0
2011-07-26 09:30:00,8.57,8.57,8.45,8.45,630000.0,6.0163,6.0163,5.9321,5.9321,630000.0
2011-07-26 10:00:00,8.46,8.48,8.43,8.44,405600.0,5.9391,5.9532,5.9181,5.9251,405600.0
2011-07-26 10:30:00,8.44,8.47,8.43,8.44,340000.0,5.9251,5.9461,5.9181,5.9251,340000.0
2011-07-26 11:00:00,8.45,8.47,8.45,8.47,239600.0,5.9321,5.9461,5.9321,5.9461,239600.0
2011-07-26 11:30:00,8.47,8.47,8.44,8.44,214000.0,5.9461,5.9461,5.9251,5.9251,214000.0
2011-07-26 12:00:00,8.45,8.46,8.43,8.44,310400.0,5.9321,5.9391,5.9181,5.9251,310400.0
2011-07-26 12:30:00,8.44,8.45,8.42,8.43,481600.0,5.9251,5.9321,5.911,5.9181,481600.0
2011-07-26 13:00:00,8.43,8.43,8.4,8.41,376000.0,5.9181,5.9181,5.897,5.904,376000.0
2011-07-26 13:30:00,8.41,8.42,8.4,8.41,168000.0,5.904,5.911,5.897,5.904,168000.0
2011-07-26 14:00:00,8.41,8.46,8.41,8.46,648000.0,5.904,5.9391,5.904,5.9391,648000.0
2011-07-26 14:30:00,8.46,8.47,8.46,8.47,311200.0,5.9391,5.9461,5.9391,5.9461,311200.0
2011-07-26 15:00:00,8.47,8.48,8.46,8.46,572400.0,5.9461,5.9532,5.9391,5.9391,572400.0
2011-07-26 15:30:00,8.46,8.47,8.44,8.46,1248800.0,5.9391,5.9461,5.9251,5.9391,1248800.0
2011-07-27 09:30:00,8.42,8.45,8.32,8.35,716800.0,5.911,5.9321,5.8408,5.8619,716800.0
2011-07-27 10:00:00,8.34,8.35,8.24,8.24,1140000.0,5.8549,5.8619,5.7847,5.7847,1140000.0
2011-07-27 10:30:00,8.23,8.29,8.22,8.29,878400.0,5.7777,5.8198,5.7706,5.8198,878400.0
2011-07-27 11:00:00,8.29,8.31,8.28,8.31,308000.0,5.8198,5.8338,5.8128,5.8338,308000.0
2011-07-27 11:30:00,8.32,8.34,8.31,8.32,586400.0,5.8408,5.8549,5.8338,5.8408,586400.0
2011-07-27 12:00:00,8.32,8.32,8.29,8.32,371200.0,5.8408,5.8408,5.8198,5.8408,371200.0
2011-07-27 12:30:00,8.32,8.33,8.31,8.31,275600.0,5.8408,5.8479,5.8338,5.8338,275600.0
2011-07-27 13:00:00,8.31,8.33,8.3,8.3,392800.0,5.8338,5.8479,5.8268,5.8268,392800.0
2011-07-27 13:30:00,8.3,8.32,8.29,8.31,292800.0,5.8268,5.8408,5.8198,5.8338,292800.0
2011-07-27 14:00:00,8.31,8.32,8.3,8.31,474000.0,5.8338,5.8408,5.8268,5.8338,474000.0
2011-07-27 14:30:00,8.3,8.31,8.28,8.31,1213200.0,5.8268,5.8338,5.8128,5.8338,1213200.0
2011-07-27 15:00:00,8.31,8.32,8.29,8.3,1468000.0,5.8338,5.8408,5.8198,5.8268,1468000.0
2011-07-27 15:30:00,8.3,8.34,8.3,8.32,3548800.0,5.8268,5.8549,5.8268,5.8408,3548800.0
2011-07-28 09:30:00,8.31,8.4,8.31,8.38,689200.0,5.8338,5.897,5.8338,5.883,689200.0
2011-07-28 10:00:00,8.38,8.41,8.37,8.4,476400.0,5.883,5.904,5.8759,5.897,476400.0
2011-07-28 10:30:00,8.4,8.45,8.38,8.45,560800.0,5.897,5.9321,5.883,5.9321,560800.0
2011-07-28 11:00:00,8.45,8.51,8.44,8.51,765600.0,5.9321,5.9742,5.9251,5.9742,765600.0
2011-07-28 11:30:00,8.51,8.53,8.5,8.53,630000.0,5.9742,5.9883,5.9672,5.9883,630000.0
2011-07-28 12:00:00,8.52,8.54,8.49,8.5,633200.0,5.9812,5.9953,5.9602,5.9672,633200.0
2011-07-28 12:30:00,8.5,8.56,8.5,8.55,1066000.0,5.9672,6.0093,5.9672,6.0023,1066000.0
2011-07-28 13:00:00,8.55,8.57,8.54,8.55,840400.0,6.0023,6.0163,5.9953,6.0023,840400.0
2011-07-28 13:30:00,8.55,8.57,8.54,8.56,940000.0,6.0023,6.0163,5.9953,6.0093,940000.0
2011-07-28 14:00:00,8.56,8.56,8.52,8.54,941200.0,6.0093,6.0093,5.9812,5.9953,941200.0
2011-07-28 14:30:00,8.54,8.55,8.52,8.53,818800.0,5.9953,6.0023,5.9812,5.9883,818800.0
2011-07-28 15:00:00,8.52,8.53,8.49,8.49,864800.0,5.9812,5.9883,5.9602,5.9602,864800.0
2011-07-28 15:30:00,8.49,8.5,8.45,8.47,2125200.0,5.9602,5.9672,5.9321,5.9461,2125200.0
2011-07-29 09:30:00,8.38,8.43,8.29,8.4,1088800.0,5.883,5.9181,5.8198,5.897,1088800.0
2011-07-29 10:00:00,8.4,8.43,8.36,8.38,655600.0,5.897,5.9181,5.8689,5.883,655600.0
2011-07-29 10:30:00,8.38,8.47,8.37,8.45,735200.0,5.883,5.9461,5.8759,5.9321,735200.0
2011-07-29 11:00:00,8.45,8.51,8.43,8.48,388800.0,5.9321,5.9742,5.9181,5.9532,388800.0
2011-07-29 11:30:00,8.48,8.49,8.44,8.46,223200.0,5.9532,5.9602,5.9251,5.9391,223200.0
2011-07-29 12:00:00,8.46,8.46,8.41,8.41,303200.0,5.9391,5.9391,5.904,5.904,303200.0
2011-07-29 12:30:00,8.41,8.44,8.39,8.41,235600.0,5.904,5.9251,5.89,5.904,235600.0
2011-07-29 13:00:00,8.41,8.45,8.4,8.45,286000.0,5.904,5.9321,5.897,5.9321,286000.0
2011-07-29 13:30:00,8.44,8.47,8.43,8.47,248400.0,5.9251,5.9461,5.9181,5.9461,248400.0
2011-07-29 14:00:00,8.47,8.48,8.45,8.45,182800.0,5.9461,5.9532,5.9321,5.9321,182800.0
2011-07-29 14:30:00,8.45,8.47,8.44,8.44,235600.0,5.9321,5.9461,5.9251,5.9251,235600.0
2011-07-29 15:00:00,8.44,8.46,8.42,8.43,472000.0,5.9251,5.9391,5.911,5.9181,472000.0
2011-07-29 15:30:00,8.43,8.44,8.4,8.41,1335200.0,5.9181,5.9251,5.897,5.904,1335200.0
2011-08-01 09:30:00,8.52,8.54,8.37,8.38,777200.0,5.9812,5.9953,5.8759,5.883,777200.0
2011-08-01 10:00:00,8.38,8.38,8.24,8.32,1178000.0,5.883,5.883,5.7847,5.8408,1178000.0
2011-08-01 10:30:00,8.32,8.33,8.28,8.3,543600.0,5.8408,5.8479,5.8128,5.8268,543600.0
2011-08-01 11:00:00,8.3,8.3,8.24,8.28,633600.0,5.8268,5.8268,5.7847,5.8128,633600.0
2011-08-01 11:30:00,8.28,8.28,8.2,8.21,605200.0,5.8128,5.8128,5.7566,5.7636,605200.0
2011-08-01 12:00:00,8.22,8.25,8.2,8.23,497600.0,5.7706,5.7917,5.7566,5.7777,497600.0
2011-08-01 12:30:00,8.23,8.23,8.2,8.2,447200.0,5.7777,5.7777,5.7566,5.7566,447200.0
2011-08-01 13:00:00,8.2,8.21,8.18,8.2,430400.0,5.7566,5.7636,5.7426,5.7566,430400.0
2011-08-01 13:30:00,8.2,8.21,8.2,8.2,383600.0,5.7566,5.7636,5.7566,5.7566,383600.0
2011-08-01 14:00:00,8.2,8.2,8.15,8.17,655200.0,5.7566,5.7566,5.7215,5.7355,655200.0
2011-08-01 14:30:00,8.17,8.21,8.17,8.2,723200.0,5.7355,5.7636,5.7355,5.7566,723200.0
2011-08-01 15:00:00,8.21,8.24,8.2,8.23,890800.0,5.7636,5.7847,5.7566,5.7777,890800.0
2011-08-01 15:30:00,8.23,8.24,8.2,8.23,2105200.0,5.7777,5.7847,5.7566,5.7777,2105200.0
2011-08-02 09:30:00,8.16,8.23,8.15,8.17,492400.0,5.7285,5.7777,5.7215,5.7355,492400.0
2011-08-02 10:00:00,8.17,8.19,8.09,8.1,682800.0,5.7355,5.7496,5.6794,5.6864,682800.0
2011-08-02 10:30:00,8.1,8.12,8.05,8.06,1756000.0,5.6864,5.7004,5.6513,5.6583,1756000.0
2011-08-02 11:00:00,8.06,8.06,8.01,8.06,762000.0,5.6583,5.6583,5.6232,5.6583,762000.0
2011-08-02 11:30:00,8.06,8.06,8.01,8.01,547200.0,5.6583,5.6583,5.6232,5.6232,547200.0
2011-08-02 12:00:00,8.02,8.06,7.99,8.05,587600.0,5.6302,5.6583,5.6092,5.6513,587600.0
2011-08-02 12:30:00,8.05,8.05,7.97,7.98,657600.0,5.6513,5.6513,5.5951,5.6022,657600.0
2011-08-02 13:00:00,7.98,8.02,7.98,8.01,435600.0,5.6022,5.6302,5.6022,5.6232,435600.0
2011-08-02 13:30:00,8.01,8.03,7.94,7.95,461600.0,5.6232,5.6373,5.5741,5.5811,461600.0
2011-08-02 14:00:00,7.95,7.97,7.94,7.95,608000.0,5.5811,5.5951,5.5741,5.5811,608000.0
2011-08-02 14:30:00,7.95,8.0,7.93,7.99,682400.0,5.5811,5.6162,5.567,5.6092,682400.0
2011-08-02 15:00:00,7.99,8.0,7.93,7.93,686400.0,5.6092,5.6162,5.567,5.567,686400.0
2011-08-02 15:30:00,7.93,7.95,7.89,7.89,4550400.0,5.567,5.5811,5.539,5.539,4550400.0
2011-08-03 09:30:00,7.88,7.97,7.84,7.9,1118800.0,5.5319,5.5951,5.5039,5.546,1118800.0
2011-08-03 10:00:00,7.9,7.93,7.81,7.83,1434400.0,5.546,5.567,5.4828,5.4968,1434400.0
2011-08-03 10:30:00,7.82,7.83,7.7,7.83,1971600.0,5.4898,5.4968,5.4056,5.4968,1971600.0
2011-08-03 11:00:00,7.83,7.97,7.83,7.96,1691600.0,5.4968,5.5951,5.4968,5.5881,1691600.0
2011-08-03 11:30:00,7.96,8.07,7.96,8.05,1779600.0,5.5881,5.6653,5.5881,5.6513,1779600.0
2011-08-03 12:00:00,8.05,8.05,8.0,8.01,1012000.0,5.6513,5.6513,5.6162,5.6232,1012000.0
2011-08-03 12:30:00,8.01,8.09,8.0,8.07,1149200.0,5.6232,5.6794,5.6162,5.6653,1149200.0
2011-08-03 13:00:00,8.07,8.1,8.05,8.09,1022400.0,5.6653,5.6864,5.6513,5.6794,1022400.0
2011-08-03 13:30:00,8.09,8.17,8.08,8.13,847200.0,5.6794,5.7355,5.6724,5.7075,847200.0
2011-08-03 14:00:00,8.13,8.16,8.11,8.11,1002000.0,5.7075,5.7285,5.6934,5.6934,1002000.0
2011-08-03 14:30:00,8.11,8.14,8.09,8.13,1009200.0,5.6934,5.7145,5.6794,5.7075,1009200.0
2011-08-03 15:00:00,8.13,8.17,8.1,8.15,941600.0,5.7075,5.7355,5.6864,5.7215,941600.0
2011-08-03 15:30:00,8.15,8.16,8.12,8.14,1359200.0,5.7215,5.7285,5.7004,5.7145,1359200.0
2011-08-04 09:30:00,8.02,8.11,8.0,8.11,1377600.0,5.6302,5.6934,5.6162,5.6934,1377600.0
2011-08-04 10:00:00,8.11,8.12,8.02,8.07,1150400.0,5.6934,5.7004,5.6302,5.6653,1150400.0
2011-08-04 10:30:00,8.07,8.09,7.98,8.0,1342800.0,5.6653,5.6794,5.6022,5.6162,1342800.0
2011-08-04 11:00:00,7.99,8.1,7.98,8.02,1773200.0,5.6092,5.6864,5.6022,5.6302,1773200.0
2011-08-04 11:30:00,8.02,8.04,7.92,7.98,1358400.0,5.6302,5.6443,5.56,5.6022,1358400.0
2011-08-04 12:00:00,7.98,8.05,7.98,8.04,790000.0,5.6022,5.6513,5.6022,5.6443,790000.0
2011-08-04 12:30:00,8.05,8.12,8.04,8.11,1103600.0,5.6513,5.7004,5.6443,5.6934,1103600.0
2011-08-04 13:00:00,8.11,8.12,8.05,8.07,561200.0,5.6934,5.7004,5.6513,5.6653,561200.0
2011-08-04 13:30:00,8.07,8.07,7.99,8.01,530800.0,5.6653,5.6653,5.6092,5.6232,530800.0
2011-08-04 14:00:00,8.01,8.02,7.91,7.92,1025600.0,5.6232,5.6302,5.553,5.56,1025600.0
2011-08-04 14:30:00,7.92,7.98,7.91,7.95,668800.0,5.56,5.6022,5.553,5.5811,668800.0
2011-08-04 15:00:00,7.95,7.98,7.89,7.89,1058000.0,5.5811,5.6022,5.539,5.539,1058000.0
2011-08-04 15:30:00,7.89,7.91,7.82,7.82,3144000.0,5.539,5.553,5.4898,5.4898,3144000.0
2011-08-05 09:30:00,7.94,8.06,7.79,7.85,2349600.0,5.5741,5.6583,5.4688,5.5109,2349600.0
2011-08-05 10:00:00,7.85,7.99,7.8,7.95,2829600.0,5.5109,5.6092,5.4758,5.5811,2829600.0
2011-08-05 10:30:00,7.95,7.96,7.85,7.92,2072800.0,5.5811,5.5881,5.5109,5.56,2072800.0
2011-08-05 11:00:00,7.92,7.93,7.81,7.86,2077200.0,5.56,5.567,5.4828,5.5179,2077200.0
2011-08-05 11:30:00,7.86,7.92,7.71,7.73,1398400.0,5.5179,5.56,5.4126,5.4266,1398400.0
2011-08-05 12:00:00,7.73,7.86,7.7,7.79,2602400.0,5.4266,5.5179,5.4056,5.4688,2602400.0
2011-08-05 12:30:00,7.79,8.01,7.77,7.97,2147600.0,5.4688,5.6232,5.4547,5.5951,2147600.0
2011-08-05 13:00:00,7.97,8.02,7.87,7.99,970000.0,5.5951,5.6302,5.5249,5.6092,970000.0
2011-08-05 13:30:00,7.99,8.01,7.91,7.98,1034400.0,5.6092,5.6232,5.553,5.6022,1034400.0
2011-08-05 14:00:00,7.98,8.0,7.91,7.95,778800.0,5.6022,5.6162,5.553,5.5811,778800.0
2011-08-05 14:30:00,7.95,7.97,7.88,7.9,794800.0,5.5811,5.5951,5.5319,5.546,794800.0
2011-08-05 15:00:00,7.91,7.92,7.81,7.82,1342400.0,5.553,5.56,5.4828,5.4898,1342400.0
2011-08-05 15:30:00,7.82,7.93,7.82,7.9,2803600.0,5.4898,5.567,5.4898,5.546,2803600.0
2011-08-08 09:30:00,7.72,7.83,7.7,7.76,1472000.0,5.4196,5.4968,5.4056,5.4477,1472000.0
2011-08-08 10:00:00,7.76,7.79,7.57,7.57,1184000.0,5.4477,5.4688,5.3143,5.3143,1184000.0
2011-08-08 10:30:00,7.57,7.66,7.53,7.63,1226800.0,5.3143,5.3775,5.2862,5.3564,1226800.0
2011-08-08 11:00:00,7.62,7.74,7.61,7.69,1060800.0,5.3494,5.4337,5.3424,5.3986,1060800.0
2011-08-08 11:30:00,7.69,7.71,7.64,7.68,562000.0,5.3986,5.4126,5.3635,5.3915,562000.0
2011-08-08 12:00:00,7.68,7.68,7.6,7.61,737600.0,5.3915,5.3915,5.3354,5.3424,737600.0
2011-08-08 12:30:00,7.61,7.66,7.6,7.61,436800.0,5.3424,5.3775,5.3354,5.3424,436800.0
2011-08-08 13:00:00,7.61,7.64,7.57,7.59,552000.0,5.3424,5.3635,5.3143,5.3284,552000.0
2011-08-08 13:30:00,7.59,7.6,7.49,7.5,1196800.0,5.3284,5.3354,5.2582,5.2652,1196800.0
2011-08-08 14:00:00,7.49,7.54,7.37,7.44,1468000.0,5.2582,5.2933,5.1739,5.2231,1468000.0
2011-08-08 14:30:00,7.44,7.52,7.42,7.49,1802400.0,5.2231,5.2792,5.209,5.2582,1802400.0
2011-08-08 15:00:00,7.49,7.65,7.48,7.56,1932400.0,5.2582,5.3705,5.2511,5.3073,1932400.0
2011-08-08 15:30:00,7.56,7.56,7.35,7.37,5968000.0,5.3073,5.3073,5.1599,5.1739,5968000.0
2011-08-09 09:30:00,7.55,7.78,7.33,7.55,2385600.0,5.3003,5.4617,5.1458,5.3003,2385600.0
2011-08-09 10:00:00,7.55,7.68,7.53,7.68,2196000.0,5.3003,5.3915,5.2862,5.3915,2196000.0
2011-08-09 10:30:00,7.68,7.69,7.6,7.65,834400.0,5.3915,5.3986,5.3354,5.3705,834400.0
2011-08-09 11:00:00,7.65,7.65,7.55,7.65,729600.0,5.3705,5.3705,5.3003,5.3705,729600.0
2011-08-09 11:30:00,7.65,7.7,7.62,7.68,451200.0,5.3705,5.4056,5.3494,5.3915,451200.0
2011-08-09 12:00:00,7.68,7.7,7.64,7.64,580000.0,5.3915,5.4056,5.3635,5.3635,580000.0
2011-08-09 12:30:00,7.64,7.67,7.59,7.59,709200.0,5.3635,5.3845,5.3284,5.3284,709200.0
2011-08-09 13:00:00,7.59,7.61,7.57,7.59,505200.0,5.3284,5.3424,5.3143,5.3284,505200.0
2011-08-09 13:30:00,7.59,7.6,7.51,7.56,750000.0,5.3284,5.3354,5.2722,5.3073,750000.0
2011-08-09 14:00:00,7.56,7.64,7.43,7.53,1137600.0,5.3073,5.3635,5.216,5.2862,1137600.0
2011-08-09 14:30:00,7.53,7.53,7.29,7.41,1690000.0,5.2862,5.2862,5.1178,5.202,1690000.0
2011-08-09 15:00:00,7.41,7.61,7.37,7.6,2235200.0,5.202,5.3424,5.1739,5.3354,2235200.0
2011-08-09 15:30:00,7.6,7.83,7.54,7.83,3274000.0,5.3354,5.4968,5.2933,5.4968,3274000.0
2011-08-10 09:30:00,7.65,7.69,7.53,7.62,1626000.0,5.3705,5.3986,5.2862,5.3494,1626000.0
2011-08-10 10:00:00,7.61,7.67,7.5,7.55,1433200.0,5.3424,5.3845,5.2652,5.3003,1433200.0
2011-08-10 10:30:00,7.55,7.66,7.52,7.59,1128400.0,5.3003,5.3775,5.2792,5.3284,1128400.0
2011-08-10 11:00:00,7.59,7.61,7.5,7.53,578400.0,5.3284,5.3424,5.2652,5.2862,578400.0
2011-08-10 11:30:00,7.53,7.62,7.5,7.57,831200.0,5.2862,5.3494,5.2652,5.3143,831200.0
2011-08-10 12:00:00,7.57,7.63,7.54,7.55,665600.0,5.3143,5.3564,5.2933,5.3003,665600.0
2011-08-10 12:30:00,7.55,7.63,7.53,7.62,605600.0,5.3003,5.3564,5.2862,5.3494,605600.0
2011-08-10 13:00:00,7.62,7.66,7.59,7.64,1539600.0,5.3494,5.3775,5.3284,5.3635,1539600.0
2011-08-10 13:30:00,7.64,7.71,7.61,7.7,891600.0,5.3635,5.4126,5.3424,5.4056,891600.0
2011-08-10 14:00:00,7.7,7.78,7.67,7.74,860000.0,5.4056,5.4617,5.3845,5.4337,860000.0
2011-08-10 14:30:00,7.74,7.76,7.64,7.64,1180800.0,5.4337,5.4477,5.3635,5.3635,1180800.0
2011-08-10 15:00:00,7.64,7.66,7.58,7.61,1495200.0,5.3635,5.3775,5.3213,5.3424,1495200.0
2011-08-10 15:30:00,7.61,7.63,7.48,7.49,2926400.0,5.3424,5.3564,5.2511,5.2582,2926400.0
2011-08-11 09:30:00,7.53,7.67,7.52,7.59,886400.0,5.2862,5.3845,5.2792,5.3284,886400.0
2011-08-11 10:00:00,7.59,7.7,7.54,7.65,882800.0,5.3284,5.4056,5.2933,5.3705,882800.0
2011-08-11 10:30:00,7.66,7.76,7.63,7.69,920800.0,5.3775,5.4477,5.3564,5.3986,920800.0
2011-08-11 11:00:00,7.7,7.74,7.63,7.67,523600.0,5.4056,5.4337,5.3564,5.3845,523600.0
2011-08-11 11:30:00,7.67,7.72,7.64,7.68,331600.0,5.3845,5.4196,5.3635,5.3915,331600.0
2011-08-11 12:00:00,7.69,7.71,7.64,7.64,576400.0,5.3986,5.4126,5.3635,5.3635,576400.0
2011-08-11 12:30:00,7.65,7.81,7.64,7.79,626400.0,5.3705,5.4828,5.3635,5.4688,626400.0
2011-08-11 13:00:00,7.79,7.8,7.74,7.78,401200.0,5.4688,5.4758,5.4337,5.4617,401200.0
2011-08-11 13:30:00,7.77,7.8,7.73,7.78,534000.0,5.4547,5.4758,5.4266,5.4617,534000.0
2011-08-11 14:00:00,7.78,7.84,7.76,7.83,686800.0,5.4617,5.5039,5.4477,5.4968,686800.0
2011-08-11 14:30:00,7.83,7.88,7.8,7.87,1217200.0,5.4968,5.5319,5.4758,5.5249,1217200.0
2011-08-11 15:00:00,7.87,7.96,7.86,7.95,803600.0,5.5249,5.5881,5.5179,5.5811,803600.0
2011-08-11 15:30:00,7.95,8.05,7.92,7.93,3419200.0,5.5811,5.6513,5.56,5.567,3419200.0
2011-08-12 09:30:00,7.99,8.05,7.92,7.96,1034000.0,5.6092,5.6513,5.56,5.5881,1034000.0
2011-08-12 10:00:00,7.96,8.05,7.89,8.03,1008000.0,5.5881,5.6513,5.539,5.6373,1008000.0
2011-08-12 10:30:00,8.03,8.11,8.01,8.05,1317600.0,5.6373,5.6934,5.6232,5.6513,1317600.0
2011-08-12 11:00:00,8.05,8.06,8.01,8.04,452000.0,5.6513,5.6583,5.6232,5.6443,452000.0
2011-08-12 11:30:00,8.04,8.11,8.04,8.08,504400.0,5.6443,5.6934,5.6443,5.6724,504400.0
2011-08-12 12:00:00,8.09,8.1,8.04,8.06,323200.0,5.6794,5.6864,5.6443,5.6583,323200.0
2011-08-12 12:30:00,8.06,8.06,8.01,8.03,598400.0,5.6583,5.6583,5.6232,5.6373,598400.0
2011-08-12 13:00:00,8.03,8.06,8.02,8.05,329600.0,5.6373,5.6583,5.6302,5.6513,329600.0
2011-08-12 13:30:00,8.05,8.1,8.03,8.1,320400.0,5.6513,5.6864,5.6373,5.6864,320400.0
2011-08-12 14:00:00,8.1,8.13,8.05,8.09,706000.0,5.6864,5.7075,5.6513,5.6794,706000.0
2011-08-12 14:30:00,8.08,8.1,8.04,8.09,532800.0,5.6724,5.6864,5.6443,5.6794,532800.0
2011-08-12 15:00:00,8.09,8.12,8.07,8.09,508000.0,5.6794,5.7004,5.6653,5.6794,508000.0
2011-08-12 15:30:00,8.09,8.1,8.06,8.09,1516800.0,5.6794,5.6864,5.6583,5.6794,1516800.0
2011-08-15 09:30:00,8.12,8.17,8.07,8.11,601600.0,5.7004,5.7355,5.6653,5.6934,601600.0
2011-08-15 10:00:00,8.11,8.15,8.1,8.12,614400.0,5.6934,5.7215,5.6864,5.7004,614400.0
2011-08-15 10:30:00,8.12,8.13,8.05,8.05,827600.0,5.7004,5.7075,5.6513,5.6513,827600.0
2011-08-15 11:00:00,8.05,8.06,8.01,8.03,497600.0,5.6513,5.6583,5.6232,5.6373,497600.0
2011-08-15 11:30:00,8.03,8.06,8.01,8.05,453200.0,5.6373,5.6583,5.6232,5.6513,453200.0
2011-08-15 12:00:00,8.05,8.08,8.05,8.06,269200.0,5.6513,5.6724,5.6513,5.6583,269200.0
2011-08-15 12:30:00,8.06,8.08,8.06,8.07,512800.0,5.6583,5.6724,5.6583,5.6653,512800.0
2011-08-15 13:00:00,8.07,8.09,8.05,8.09,432000.0,5.6653,5.6794,5.6513,5.6794,432000.0
2011-08-15 13:30:00,8.09,8.1,8.07,8.09,341600.0,5.6794,5.6864,5.6653,5.6794,341600.0
2011-08-15 14:00:00,8.09,8.13,8.09,8.12,317600.0,5.6794,5.7075,5.6794,5.7004,317600.0
2011-08-15 14:30:00,8.12,8.15,8.11,8.15,386400.0,5.7004,5.7215,5.6934,5.7215,386400.0
2011-08-15 15:00:00,8.15,8.17,8.12,8.13,545200.0,5.7215,5.7355,5.7004,5.7075,545200.0
2011-08-15 15:30:00,8.13,8.19,8.12,8.19,1810400.0,5.7075,5.7496,5.7004,5.7496,1810400.0
2011-08-16 09:30:00,8.15,8.15,8.02,8.05,814400.0,5.7215,5.7215,5.6302,5.6513,814400.0
2011-08-16 10:00:00,8.05,8.12,8.04,8.12,507200.0,5.6513,5.7004,5.6443,5.7004,507200.0
2011-08-16 10:30:00,8.12,8.18,8.1,8.18,440000.0,5.7004,5.7426,5.6864,5.7426,440000.0
2011-08-16 11:00:00,8.18,8.19,8.14,8.14,900400.0,5.7426,5.7496,5.7145,5.7145,900400.0
2011-08-16 11:30:00,8.14,8.2,8.12,8.2,444400.0,5.7145,5.7566,5.7004,5.7566,444400.0
2011-08-16 12:00:00,8.2,8.24,8.1,8.12,1291600.0,5.7566,5.7847,5.6864,5.7004,1291600.0
2011-08-16 12:30:00,8.12,8.14,8.08,8.08,820400.0,5.7004,5.7145,5.6724,5.6724,820400.0
2011-08-16 13:00:00,8.08,8.08,8.02,8.04,521600.0,5.6724,5.6724,5.6302,5.6443,521600.0
2011-08-16 13:30:00,8.04,8.11,8.03,8.1,355200.0,5.6443,5.6934,5.6373,5.6864,355200.0
2011-08-16 14:00:00,8.1,8.14,8.09,8.12,491200.0,5.6864,5.7145,5.6794,5.7004,491200.0
2011-08-16 14:30:00,8.12,8.13,8.09,8.09,492800.0,5.7004,5.7075,5.6794,5.6794,492800.0
2011-08-16 15:00:00,8.09,8.19,8.09,8.18,637200.0,5.6794,5.7496,5.6794,5.7426,637200.0
2011-08-16 15:30:00,8.18,8.18,8.12,8.13,1613600.0,5.7426,5.7426,5.7004,5.7075,1613600.0
2011-08-17 09:30:00,8.16,8.21,8.13,8.14,512000.0,5.7285,5.7636,5.7075,5.7145,512000.0
2011-08-17 10:00:00,8.15,8.16,8.11,8.15,743200.0,5.7215,5.7285,5.6934,5.7215,743200.0
2011-08-17 10:30:00,8.15,8.15,8.06,8.06,502800.0,5.7215,5.7215,5.6583,5.6583,502800.0
2011-08-17 11:00:00,8.06,8.1,8.05,8.05,517200.0,5.6583,5.6864,5.6513,5.6513,517200.0
2011-08-17 11:30:00,8.06,8.07,7.97,7.99,621200.0,5.6583,5.6653,5.5951,5.6092,621200.0
2011-08-17 12:00:00,7.99,8.0,7.94,8.0,446000.0,5.6092,5.6162,5.5741,5.6162,446000.0
2011-08-17 12:30:00,8.0,8.01,7.96,7.97,300000.0,5.6162,5.6232,5.5881,5.5951,300000.0
2011-08-17 13:00:00,7.97,7.99,7.94,7.95,372800.0,5.5951,5.6092,5.5741,5.5811,372800.0
2011-08-17 13:30:00,7.95,7.97,7.91,7.94,347600.0,5.5811,5.5951,5.553,5.5741,347600.0
2011-08-17 14:00:00,7.94,8.0,7.94,7.97,314400.0,5.5741,5.6162,5.5741,5.5951,314400.0
2011-08-17 14:30:00,7.98,8.0,7.95,8.0,451200.0,5.6022,5.6162,5.5811,5.6162,451200.0
2011-08-17 15:00:00,8.0,8.02,7.99,7.99,598800.0,5.6162,5.6302,5.6092,5.6092,598800.0
2011-08-17 15:30:00,7.99,8.01,7.97,8.01,1727600.0,5.6092,5.6232,5.5951,5.6232,1727600.0
2011-08-18 09:30:00,7.77,7.8,7.65,7.74,1280000.0,5.4547,5.4758,5.3705,5.4337,1280000.0
2011-08-18 10:00:00,7.73,7.73,7.55,7.65,1582800.0,5.4266,5.4266,5.3003,5.3705,1582800.0
2011-08-18 10:30:00,7.65,7.67,7.59,7.66,562800.0,5.3705,5.3845,5.3284,5.3775,562800.0
2011-08-18 11:00:00,7.66,7.66,7.59,7.63,488000.0,5.3775,5.3775,5.3284,5.3564,488000.0
2011-08-18 11:30:00,7.63,7.69,7.63,7.66,306000.0,5.3564,5.3986,5.3564,5.3775,306000.0
2011-08-18 12:00:00,7.66,7.67,7.62,7.65,434800.0,5.3775,5.3845,5.3494,5.3705,434800.0
2011-08-18 12:30:00,7.64,7.65,7.58,7.61,325200.0,5.3635,5.3705,5.3213,5.3424,325200.0
2011-08-18 13:00:00,7.61,7.61,7.55,7.57,521200.0,5.3424,5.3424,5.3003,5.3143,521200.0
2011-08-18 13:30:00,7.57,7.57,7.5,7.51,1039600.0,5.3143,5.3143,5.2652,5.2722,1039600.0
2011-08-18 14:00:00,7.51,7.59,7.51,7.55,849200.0,5.2722,5.3284,5.2722,5.3003,849200.0
2011-08-18 14:30:00,7.55,7.58,7.49,7.49,854800.0,5.3003,5.3213,5.2582,5.2582,854800.0
2011-08-18 15:00:00,7.49,7.51,7.46,7.51,1685600.0,5.2582,5.2722,5.2371,5.2722,1685600.0
2011-08-18 15:30:00,7.51,7.53,7.43,7.49,4158800.0,5.2722,5.2862,5.216,5.2582,4158800.0
2011-08-19 09:30:00,7.39,7.59,7.38,7.58,2254000.0,5.188,5.3284,5.1809,5.3213,2254000.0
2011-08-19 10:00:00,7.57,7.67,7.54,7.65,1328800.0,5.3143,5.3845,5.2933,5.3705,1328800.0
2011-08-19 10:30:00,7.65,7.66,7.6,7.6,789200.0,5.3705,5.3775,5.3354,5.3354,789200.0
2011-08-19 11:00:00,7.6,7.61,7.51,7.54,712400.0,5.3354,5.3424,5.2722,5.2933,712400.0
2011-08-19 11:30:00,7.55,7.58,7.52,7.58,910400.0,5.3003,5.3213,5.2792,5.3213,910400.0
2011-08-19 12:00:00,7.58,7.58,7.55,7.57,376000.0,5.3213,5.3213,5.3003,5.3143,376000.0
2011-08-19 12:30:00,7.58,7.62,7.58,7.6,374000.0,5.3213,5.3494,5.3213,5.3354,374000.0
2011-08-19 13:00:00,7.6,7.62,7.58,7.61,390400.0,5.3354,5.3494,5.3213,5.3424,390400.0
2011-08-19 13:30:00,7.61,7.62,7.56,7.58,508800.0,5.3424,5.3494,5.3073,5.3213,508800.0
2011-08-19 14:00:00,7.57,7.59,7.49,7.5,728000.0,5.3143,5.3284,5.2582,5.2652,728000.0
2011-08-19 14:30:00,7.5,7.51,7.46,7.48,874400.0,5.2652,5.2722,5.2371,5.2511,874400.0
2011-08-19 15:00:00,7.48,7.51,7.43,7.5,1210800.0,5.2511,5.2722,5.216,5.2652,1210800.0
2011-08-19 15:30:00,7.5,7.51,7.46,7.46,1935200.0,5.2652,5.2722,5.2371,5.2371,1935200.0
2011-08-22 09:30:00,7.62,7.67,7.56,7.57,712000.0,5.3494,5.3845,5.3073,5.3143,712000.0
2011-08-22 10:00:00,7.57,7.63,7.54,7.62,653600.0,5.3143,5.3564,5.2933,5.3494,653600.0
2011-08-22 10:30:00,7.62,7.64,7.54,7.55,336400.0,5.3494,5.3635,5.2933,5.3003,336400.0
2011-08-22 11:00:00,7.55,7.57,7.5,7.53,405600.0,5.3003,5.3143,5.2652,5.2862,405600.0
2011-08-22 11:30:00,7.53,7.54,7.47,7.5,543600.0,5.2862,5.2933,5.2441,5.2652,543600.0
2011-08-22 12:00:00,7.5,7.56,7.49,7.53,381600.0,5.2652,5.3073,5.2582,5.2862,381600.0
2011-08-22 12:30:00,7.53,7.61,7.5,7.6,545200.0,5.2862,5.3424,5.2652,5.3354,545200.0
2011-08-22 13:00:00,7.6,7.63,7.58,7.58,306800.0,5.3354,5.3564,5.3213,5.3213,306800.0
2011-08-22 13:30:00,7.58,7.59,7.54,7.58,398000.0,5.3213,5.3284,5.2933,5.3213,398000.0
2011-08-22 14:00:00,7.58,7.62,7.56,7.57,988400.0,5.3213,5.3494,5.3073,5.3143,988400.0
2011-08-22 14:30:00,7.56,7.57,7.52,7.52,520800.0,5.3073,5.3143,5.2792,5.2792,520800.0
2011-08-22 15:00:00,7.52,7.57,7.52,7.56,895600.0,5.2792,5.3143,5.2792,5.3073,895600.0
2011-08-22 15:30:00,7.56,7.58,7.51,7.53,1426400.0,5.3073,5.3213,5.2722,5.2862,1426400.0
2011-08-23 09:30:00,7.55,7.62,7.52,7.6,392000.0,5.3003,5.3494,5.2792,5.3354,392000.0
2011-08-23 10:00:00,7.6,7.7,7.59,7.66,400000.0,5.3354,5.4056,5.3284,5.3775,400000.0
2011-08-23 10:30:00,7.65,7.69,7.64,7.65,563200.0,5.3705,5.3986,5.3635,5.3705,563200.0
2011-08-23 11:00:00,7.65,7.67,7.62,7.66,625600.0,5.3705,5.3845,5.3494,5.3775,625600.0
2011-08-23 11:30:00,7.66,7.74,7.65,7.73,430800.0,5.3775,5.4337,5.3705,5.4266,430800.0
2011-08-23 12:00:00,7.73,7.73,7.7,7.72,236000.0,5.4266,5.4266,5.4056,5.4196,236000.0
2011-08-23 12:30:00,7.72,7.74,7.69,7.72,994400.0,5.4196,5.4337,5.3986,5.4196,994400.0
2011-08-23 13:00:00,7.73,7.74,7.69,7.7,318400.0,5.4266,5.4337,5.3986,5.4056,318400.0
2011-08-23 13:30:00,7.7,7.71,7.64,7.67,700800.0,5.4056,5.4126,5.3635,5.3845,700800.0
2011-08-23 14:00:00,7.67,7.7,7.64,7.69,532000.0,5.3845,5.4056,5.3635,5.3986,532000.0
2011-08-23 14:30:00,7.69,7.75,7.68,7.73,640400.0,5.3986,5.4407,5.3915,5.4266,640400.0
2011-08-23 15:00:00,7.74,7.8,7.74,7.76,1111600.0,5.4337,5.4758,5.4337,5.4477,1111600.0
2011-08-23 15:30:00,7.76,7.81,7.75,7.81,2152400.0,5.4477,5.4828,5.4407,5.4828,2152400.0
2011-08-24 09:30:00,7.77,7.88,7.72,7.88,800000.0,5.4547,5.5319,5.4196,5.5319,800000.0
2011-08-24 10:00:00,7.88,7.93,7.81,7.84,1054000.0,5.5319,5.567,5.4828,5.5039,1054000.0
2011-08-24 10:30:00,7.85,7.86,7.76,7.77,777600.0,5.5109,5.5179,5.4477,5.4547,777600.0
2011-08-24 11:00:00,7.77,7.82,7.75,7.81,349600.0,5.4547,5.4898,5.4407,5.4828,349600.0
2011-08-24 11:30:00,7.81,7.82,7.76,7.77,450800.0,5.4828,5.4898,5.4477,5.4547,450800.0
2011-08-24 12:00:00,7.77,7.77,7.73,7.75,866800.0,5.4547,5.4547,5.4266,5.4407,866800.0
2011-08-24 12:30:00,7.75,7.81,7.75,7.8,258000.0,5.4407,5.4828,5.4407,5.4758,258000.0
2011-08-24 13:00:00,7.8,7.86,7.79,7.85,403200.0,5.4758,5.5179,5.4688,5.5109,403200.0
2011-08-24 13:30:00,7.85,7.86,7.82,7.86,378800.0,5.5109,5.5179,5.4898,5.5179,378800.0
2011-08-24 14:00:00,7.86,7.86,7.78,7.78,809200.0,5.5179,5.5179,5.4617,5.4617,809200.0
2011-08-24 14:30:00,7.79,7.86,7.78,7.85,384800.0,5.4688,5.5179,5.4617,5.5109,384800.0
2011-08-24 15:00:00,7.85,7.9,7.84,7.88,1090000.0,5.5109,5.546,5.5039,5.5319,1090000.0
2011-08-24 15:30:00,7.89,7.93,7.88,7.92,1008800.0,5.539,5.567,5.5319,5.56,1008800.0
2011-08-25 09:30:00,7.98,8.0,7.82,7.85,875600.0,5.6022,5.6162,5.4898,5.5109,875600.0
2011-08-25 10:00:00,7.85,7.86,7.77,7.8,725600.0,5.5109,5.5179,5.4547,5.4758,725600.0
2011-08-25 10:30:00,7.8,7.82,7.73,7.76,663600.0,5.4758,5.4898,5.4266,5.4477,663600.0
2011-08-25 11:00:00,7.76,7.82,7.75,7.79,491200.0,5.4477,5.4898,5.4407,5.4688,491200.0
2011-08-25 11:30:00,7.79,7.8,7.75,7.79,194800.0,5.4688,5.4758,5.4407,5.4688,194800.0
2011-08-25 12:00:00,7.79,7.79,7.74,7.76,148000.0,5.4688,5.4688,5.4337,5.4477,148000.0
2011-08-25 12:30:00,7.76,7.76,7.72,7.75,250400.0,5.4477,5.4477,5.4196,5.4407,250400.0
2011-08-25 13:00:00,7.75,7.79,7.75,7.79,269600.0,5.4407,5.4688,5.4407,5.4688,269600.0
2011-08-25 13:30:00,7.79,7.82,7.78,7.81,309200.0,5.4688,5.4898,5.4617,5.4828,309200.0
2011-08-25 14:00:00,7.81,7.83,7.79,7.81,322800.0,5.4828,5.4968,5.4688,5.4828,322800.0
2011-08-25 14:30:00,7.81,7.82,7.77,7.77,290800.0,5.4828,5.4898,5.4547,5.4547,290800.0
2011-08-25 15:00:00,7.77,7.81,7.75,7.76,877600.0,5.4547,5.4828,5.4407,5.4477,877600.0
2011-08-25 15:30:00,7.76,7.76,7.71,7.73,1639600.0,5.4477,5.4477,5.4126,5.4266,1639600.0
2011-08-26 09:30:00,7.72,7.75,7.66,7.72,399600.0,5.4196,5.4407,5.3775,5.4196,399600.0
2011-08-26 10:00:00,7.73,7.8,7.6,7.77,898000.0,5.4266,5.4758,5.3354,5.4547,898000.0
2011-08-26 10:30:00,7.77,7.88,7.72,7.78,618000.0,5.4547,5.5319,5.4196,5.4617,618000.0
2011-08-26 11:00:00,7.77,7.92,7.76,7.86,885200.0,5.4547,5.56,5.4477,5.5179,885200.0
2011-08-26 11:30:00,7.86,7.91,7.86,7.9,326000.0,5.5179,5.553,5.5179,5.546,326000.0
2011-08-26 12:00:00,7.9,7.99,7.9,7.98,572000.0,5.546,5.6092,5.546,5.6022,572000.0
2011-08-26 12:30:00,7.98,7.99,7.95,7.96,477200.0,5.6022,5.6092,5.5811,5.5881,477200.0
2011-08-26 13:00:00,7.96,7.98,7.94,7.98,236000.0,5.5881,5.6022,5.5741,5.6022,236000.0
2011-08-26 13:30:00,7.98,8.03,7.97,8.03,543600.0,5.6022,5.6373,5.5951,5.6373,543600.0
2011-08-26 14:00:00,8.03,8.05,8.0,8.0,800400.0,5.6373,5.6513,5.6162,5.6162,800400.0
2011-08-26 14:30:00,8.0,8.04,7.98,8.03,535600.0,5.6162,5.6443,5.6022,5.6373,535600.0
2011-08-26 15:00:00,8.03,8.03,7.97,7.99,827200.0,5.6373,5.6373,5.5951,5.6092,827200.0
2011-08-26 15:30:00,7.99,8.05,7.98,8.04,1688000.0,5.6092,5.6513,5.6022,5.6443,1688000.0
2011-08-29 09:30:00,8.19,8.26,8.11,8.17,924000.0,5.7496,5.7987,5.6934,5.7355,924000.0
2011-08-29 10:00:00,8.17,8.2,8.15,8.17,480000.0,5.7355,5.7566,5.7215,5.7355,480000.0
2011-08-29 10:30:00,8.18,8.19,8.16,8.17,366800.0,5.7426,5.7496,5.7285,5.7355,366800.0
2011-08-29 11:00:00,8.17,8.18,8.15,8.15,236000.0,5.7355,5.7426,5.7215,5.7215,236000.0
2011-08-29 11:30:00,8.16,8.19,8.15,8.19,297200.0,5.7285,5.7496,5.7215,5.7496,297200.0
2011-08-29 12:00:00,8.19,8.22,8.19,8.21,338800.0,5.7496,5.7706,5.7496,5.7636,338800.0
2011-08-29 12:30:00,8.21,8.24,8.2,8.23,324800.0,5.7636,5.7847,5.7566,5.7777,324800.0
2011-08-29 13:00:00,8.23,8.25,8.23,8.23,197600.0,5.7777,5.7917,5.7777,5.7777,197600.0
2011-08-29 13:30:00,8.23,8.24,8.22,8.22,284400.0,5.7777,5.7847,5.7706,5.7706,284400.0
2011-08-29 14:00:00,8.22,8.25,8.22,8.24,178000.0,5.7706,5.7917,5.7706,5.7847,178000.0
2011-08-29 14:30:00,8.24,8.25,8.22,8.22,289200.0,5.7847,5.7917,5.7706,5.7706,289200.0
2011-08-29 15:00:00,8.22,8.25,8.22,8.24,509200.0,5.7706,5.7917,5.7706,5.7847,509200.0
2011-08-29 15:30:00,8.24,8.26,8.24,8.25,1448800.0,5.7847,5.7987,5.7847,5.7917,1448800.0
2011-08-30 09:30:00,8.21,8.28,8.2,8.27,515600.0,5.7636,5.8128,5.7566,5.8057,515600.0
2011-08-30 10:00:00,8.27,8.27,8.19,8.25,800400.0,5.8057,5.8057,5.7496,5.7917,800400.0
2011-08-30 10:30:00,8.25,8.29,8.24,8.28,322400.0,5.7917,5.8198,5.7847,5.8128,322400.0
2011-08-30 11:00:00,8.28,8.35,8.28,8.34,672000.0,5.8128,5.8619,5.8128,5.8549,672000.0
2011-08-30 11:30:00,8.33,8.4,8.33,8.37,217600.0,5.8479,5.897,5.8479,5.8759,217600.0
2011-08-30 12:00:00,8.37,8.37,8.34,8.35,410000.0,5.8759,5.8759,5.8549,5.8619,410000.0
2011-08-30 12:30:00,8.35,8.35,8.28,8.28,340800.0,5.8619,5.8619,5.8128,5.8128,340800.0
2011-08-30 13:00:00,8.28,8.32,8.27,8.3,242000.0,5.8128,5.8408,5.8057,5.8268,242000.0
2011-08-30 13:30:00,8.3,8.33,8.27,8.31,226400.0,5.8268,5.8479,5.8057,5.8338,226400.0
2011-08-30 14:00:00,8.31,8.38,8.29,8.38,857200.0,5.8338,5.883,5.8198,5.883,857200.0
2011-08-30 14:30:00,8.38,8.38,8.34,8.37,453200.0,5.883,5.883,5.8549,5.8759,453200.0
2011-08-30 15:00:00,8.38,8.38,8.35,8.38,356000.0,5.883,5.883,5.8619,5.883,356000.0
2011-08-30 15:30:00,8.38,8.43,8.37,8.37,1163600.0,5.883,5.9181,5.8759,5.8759,1163600.0
2011-08-31 09:30:00,8.41,8.58,8.38,8.54,859600.0,5.904,6.0234,5.883,5.9953,859600.0
2011-08-31 10:00:00,8.55,8.56,8.5,8.51,831200.0,6.0023,6.0093,5.9672,5.9742,831200.0
2011-08-31 10:30:00,8.51,8.53,8.47,8.49,613200.0,5.9742,5.9883,5.9461,5.9602,613200.0
2011-08-31 11:00:00,8.49,8.49,8.42,8.44,626400.0,5.9602,5.9602,5.911,5.9251,626400.0
2011-08-31 11:30:00,8.44,8.45,8.39,8.39,622000.0,5.9251,5.9321,5.89,5.89,622000.0
2011-08-31 12:00:00,8.39,8.45,8.38,8.45,492000.0,5.89,5.9321,5.883,5.9321,492000.0
2011-08-31 12:30:00,8.45,8.48,8.45,8.48,373200.0,5.9321,5.9532,5.9321,5.9532,373200.0
2011-08-31 13:00:00,8.48,8.49,8.42,8.43,1182400.0,5.9532,5.9602,5.911,5.9181,1182400.0
2011-08-31 13:30:00,8.44,8.45,8.37,8.37,612800.0,5.9251,5.9321,5.8759,5.8759,612800.0
2011-08-31 14:00:00,8.37,8.38,8.31,8.34,1142400.0,5.8759,5.883,5.8338,5.8549,1142400.0
2011-08-31 14:30:00,8.34,8.34,8.28,8.31,574800.0,5.8549,5.8549,5.8128,5.8338,574800.0
2011-08-31 15:00:00,8.31,8.36,8.27,8.31,848800.0,5.8338,5.8689,5.8057,5.8338,848800.0
2011-08-31 15:30:00,8.31,8.41,8.31,8.37,1822800.0,5.8338,5.904,5.8338,5.8759,1822800.0
2011-09-01 09:30:00,8.38,8.4,8.34,8.37,528800.0,5.883,5.897,5.8549,5.8759,528800.0
2011-09-01 10:00:00,8.37,8.49,8.34,8.36,1897200.0,5.8759,5.9602,5.8549,5.8689,1897200.0
2011-09-01 10:30:00,8.37,8.38,8.31,8.35,568800.0,5.8759,5.883,5.8338,5.8619,568800.0
2011-09-01 11:00:00,8.35,8.4,8.3,8.35,623600.0,5.8619,5.897,5.8268,5.8619,623600.0
2011-09-01 11:30:00,8.35,8.37,8.32,8.36,454000.0,5.8619,5.8759,5.8408,5.8689,454000.0
2011-09-01 12:00:00,8.36,8.37,8.33,8.37,245200.0,5.8689,5.8759,5.8479,5.8759,245200.0
2011-09-01 12:30:00,8.37,8.37,8.33,8.33,214400.0,5.8759,5.8759,5.8479,5.8479,214400.0
2011-09-01 13:00:00,8.33,8.33,8.3,8.32,366800.0,5.8479,5.8479,5.8268,5.8408,366800.0
2011-09-01 13:30:00,8.32,8.33,8.25,8.26,394800.0,5.8408,5.8479,5.7917,5.7987,394800.0
2011-09-01 14:00:00,8.26,8.27,8.23,8.24,573600.0,5.7987,5.8057,5.7777,5.7847,573600.0
2011-09-01 14:30:00,8.24,8.29,8.24,8.26,576400.0,5.7847,5.8198,5.7847,5.7987,576400.0
2011-09-01 15:00:00,8.26,8.28,8.22,8.26,585200.0,5.7987,5.8128,5.7706,5.7987,585200.0
2011-09-01 15:30:00,8.26,8.27,8.23,8.24,924000.0,5.7987,5.8057,5.7777,5.7847,924000.0
2011-09-02 09:30:00,8.05,8.11,7.99,8.09,632000.0,5.6513,5.6934,5.6092,5.6794,632000.0
2011-09-02 10:00:00,8.09,8.14,8.08,8.09,373200.0,5.6794,5.7145,5.6724,5.6794,373200.0
2011-09-02 10:30:00,8.09,8.1,8.04,8.09,371200.0,5.6794,5.6864,5.6443,5.6794,371200.0
2011-09-02 11:00:00,8.09,8.15,8.08,8.14,524000.0,5.6794,5.7215,5.6724,5.7145,524000.0
2011-09-02 11:30:00,8.14,8.15,8.11,8.12,259600.0,5.7145,5.7215,5.6934,5.7004,259600.0
2011-09-02 12:00:00,8.11,8.15,8.11,8.12,270800.0,5.6934,5.7215,5.6934,5.7004,270800.0
2011-09-02 12:30:00,8.12,8.12,8.1,8.12,153600.0,5.7004,5.7004,5.6864,5.7004,153600.0
2011-09-02 13:00:00,8.11,8.12,8.05,8.05,224800.0,5.6934,5.7004,5.6513,5.6513,224800.0
2011-09-02 13:30:00,8.06,8.08,8.04,8.06,243600.0,5.6583,5.6724,5.6443,5.6583,243600.0
2011-09-02 14:00:00,8.05,8.06,8.01,8.03,480400.0,5.6513,5.6583,5.6232,5.6373,480400.0
2011-09-02 14:30:00,8.03,8.03,7.99,8.0,468800.0,5.6373,5.6373,5.6092,5.6162,468800.0
2011-09-02 15:00:00,8.0,8.01,7.97,8.0,436000.0,5.6162,5.6232,5.5951,5.6162,436000.0
2011-09-02 15:30:00,8.0,8.05,7.99,8.01,1345600.0,5.6162,5.6513,5.6092,5.6232,1345600.0
2011-09-06 09:30:00,7.78,7.83,7.67,7.81,818000.0,5.4617,5.4968,5.3845,5.4828,818000.0
2011-09-06 10:00:00,7.81,7.87,7.75,7.75,1172400.0,5.4828,5.5249,5.4407,5.4407,1172400.0
2011-09-06 10:30:00,7.75,7.83,7.73,7.83,808400.0,5.4407,5.4968,5.4266,5.4968,808400.0
2011-09-06 11:00:00,7.83,7.91,7.81,7.9,872000.0,5.4968,5.553,5.4828,5.546,872000.0
2011-09-06 11:30:00,7.9,7.95,7.9,7.93,722800.0,5.546,5.5811,5.546,5.567,722800.0
2011-09-06 12:00:00,7.93,7.98,7.93,7.95,527600.0,5.567,5.6022,5.567,5.5811,527600.0
2011-09-06 12:30:00,7.95,7.95,7.91,7.93,302400.0,5.5811,5.5811,5.553,5.567,302400.0
2011-09-06 13:00:00,7.93,7.95,7.91,7.95,751200.0,5.567,5.5811,5.553,5.5811,751200.0
2011-09-06 13:30:00,7.94,8.01,7.93,8.01,524000.0,5.5741,5.6232,5.567,5.6232,524000.0
2011-09-06 14:00:00,8.01,8.05,7.99,8.03,356800.0,5.6232,5.6513,5.6092,5.6373,356800.0
2011-09-06 14:30:00,8.03,8.03,7.98,7.99,472400.0,5.6373,5.6373,5.6022,5.6092,472400.0
2011-09-06 15:00:00,7.99,7.99,7.94,7.97,539200.0,5.6092,5.6092,5.5741,5.5951,539200.0
2011-09-06 15:30:00,7.97,8.08,7.96,8.06,1554400.0,5.5951,5.6724,5.5881,5.6583,1554400.0
2011-09-07 09:30:00,8.17,8.2,8.13,8.16,612800.0,5.7355,5.7566,5.7075,5.7285,612800.0
2011-09-07 10:00:00,8.16,8.17,8.09,8.09,1258800.0,5.7285,5.7355,5.6794,5.6794,1258800.0
2011-09-07 10:30:00,8.09,8.13,8.06,8.06,982400.0,5.6794,5.7075,5.6583,5.6583,982400.0
2011-09-07 11:00:00,8.06,8.14,8.05,8.13,542800.0,5.6583,5.7145,5.6513,5.7075,542800.0
2011-09-07 11:30:00,8.13,8.16,8.13,8.15,630800.0,5.7075,5.7285,5.7075,5.7215,630800.0
2011-09-07 12:00:00,8.15,8.17,8.14,8.16,196000.0,5.7215,5.7355,5.7145,5.7285,196000.0
2011-09-07 12:30:00,8.16,8.18,8.16,8.18,182800.0,5.7285,5.7426,5.7285,5.7426,182800.0
2011-09-07 13:00:00,8.18,8.21,8.18,8.21,287600.0,5.7426,5.7636,5.7426,5.7636,287600.0
2011-09-07 13:30:00,8.21,8.22,8.19,8.21,583200.0,5.7636,5.7706,5.7496,5.7636,583200.0
2011-09-07 14:00:00,8.21,8.25,8.2,8.24,524800.0,5.7636,5.7917,5.7566,5.7847,524800.0
2011-09-07 14:30:00,8.24,8.26,8.24,8.26,314000.0,5.7847,5.7987,5.7847,5.7987,314000.0
2011-09-07 15:00:00,8.26,8.26,8.24,8.26,719200.0,5.7987,5.7987,5.7847,5.7987,719200.0
2011-09-07 15:30:00,8.26,8.27,8.24,8.27,1900000.0,5.7987,5.8057,5.7847,5.8057,1900000.0
2011-09-08 09:30:00,8.24,8.25,8.16,8.18,568800.0,5.7847,5.7917,5.7285,5.7426,568800.0
2011-09-08 10:00:00,8.18,8.26,8.16,8.23,335600.0,5.7426,5.7987,5.7285,5.7777,335600.0
2011-09-08 10:30:00,8.23,8.28,8.23,8.28,260800.0,5.7777,5.8128,5.7777,5.8128,260800.0
2011-09-08 11:00:00,8.28,8.3,8.25,8.25,270000.0,5.8128,5.8268,5.7917,5.7917,270000.0
2011-09-08 11:30:00,8.25,8.28,8.2,8.22,332800.0,5.7917,5.8128,5.7566,5.7706,332800.0
2011-09-08 12:00:00,8.21,8.23,8.19,8.21,196400.0,5.7636,5.7777,5.7496,5.7636,196400.0
2011-09-08 12:30:00,8.21,8.24,8.18,8.24,268800.0,5.7636,5.7847,5.7426,5.7847,268800.0
2011-09-08 13:00:00,8.24,8.24,8.21,8.23,170000.0,5.7847,5.7847,5.7636,5.7777,170000.0
2011-09-08 13:30:00,8.23,8.25,8.14,8.17,520400.0,5.7777,5.7917,5.7145,5.7355,520400.0
2011-09-08 14:00:00,8.17,8.19,8.13,8.15,385600.0,5.7355,5.7496,5.7075,5.7215,385600.0
2011-09-08 14:30:00,8.15,8.19,8.14,8.17,406800.0,5.7215,5.7496,5.7145,5.7355,406800.0
2011-09-08 15:00:00,8.17,8.17,8.12,8.17,425200.0,5.7355,5.7355,5.7004,5.7355,425200.0
2011-09-08 15:30:00,8.17,8.2,8.16,8.16,1399200.0,5.7355,5.7566,5.7285,5.7285,1399200.0
2011-09-09 09:30:00,8.09,8.12,7.99,8.08,513200.0,5.6794,5.7004,5.6092,5.6724,513200.0
2011-09-09 10:00:00,8.08,8.14,8.07,8.14,545600.0,5.6724,5.7145,5.6653,5.7145,545600.0
2011-09-09 10:30:00,8.15,8.16,8.1,8.12,203200.0,5.7215,5.7285,5.6864,5.7004,203200.0
2011-09-09 11:00:00,8.12,8.16,8.05,8.06,1076000.0,5.7004,5.7285,5.6513,5.6583,1076000.0
2011-09-09 11:30:00,8.06,8.11,7.99,8.04,1288400.0,5.6583,5.6934,5.6092,5.6443,1288400.0
2011-09-09 12:00:00,8.04,8.06,8.03,8.04,962400.0,5.6443,5.6583,5.6373,5.6443,962400.0
2011-09-09 12:30:00,8.04,8.06,7.99,8.05,365200.0,5.6443,5.6583,5.6092,5.6513,365200.0
2011-09-09 13:00:00,8.05,8.09,8.03,8.05,426800.0,5.6513,5.6794,5.6373,5.6513,426800.0
2011-09-09 13:30:00,8.06,8.06,8.0,8.02,300000.0,5.6583,5.6583,5.6162,5.6302,300000.0
2011-09-09 14:00:00,8.02,8.04,7.99,7.99,456000.0,5.6302,5.6443,5.6092,5.6092,456000.0
2011-09-09 14:30:00,7.99,8.03,7.97,7.99,478000.0,5.6092,5.6373,5.5951,5.6092,478000.0
2011-09-09 15:00:00,7.99,8.02,7.98,7.99,520400.0,5.6092,5.6302,5.6022,5.6092,520400.0
2011-09-09 15:30:00,7.99,8.11,7.99,8.08,3208400.0,5.6092,5.6934,5.6092,5.6724,3208400.0
2011-09-12 09:30:00,7.94,8.12,7.94,8.09,694800.0,5.5741,5.7004,5.5741,5.6794,694800.0
2011-09-12 10:00:00,8.1,8.13,8.03,8.03,430400.0,5.6864,5.7075,5.6373,5.6373,430400.0
2011-09-12 10:30:00,8.03,8.06,7.98,7.99,772400.0,5.6373,5.6583,5.6022,5.6092,772400.0
2011-09-12 11:00:00,7.99,8.06,7.98,8.06,242800.0,5.6092,5.6583,5.6022,5.6583,242800.0
2011-09-12 11:30:00,8.05,8.09,8.03,8.04,242000.0,5.6513,5.6794,5.6373,5.6443,242000.0
2011-09-12 12:00:00,8.04,8.06,8.02,8.05,264800.0,5.6443,5.6583,5.6302,5.6513,264800.0
2011-09-12 12:30:00,8.05,8.05,7.99,8.02,286400.0,5.6513,5.6513,5.6092,5.6302,286400.0
2011-09-12 13:00:00,8.03,8.08,8.01,8.03,1114800.0,5.6373,5.6724,5.6232,5.6373,1114800.0
2011-09-12 13:30:00,8.03,8.03,7.98,8.03,588000.0,5.6373,5.6373,5.6022,5.6373,588000.0
2011-09-12 14:00:00,8.03,8.03,7.99,8.01,869600.0,5.6373,5.6373,5.6092,5.6232,869600.0
2011-09-12 14:30:00,8.01,8.12,8.0,8.03,816400.0,5.6232,5.7004,5.6162,5.6373,816400.0
2011-09-12 15:00:00,8.03,8.08,8.02,8.07,615200.0,5.6373,5.6724,5.6302,5.6653,615200.0
2011-09-12 15:30:00,8.08,8.21,8.07,8.2,2108400.0,5.6724,5.7636,5.6653,5.7566,2108400.0
2011-09-13 09:30:00,8.23,8.37,8.14,8.35,859600.0,5.7777,5.8759,5.7145,5.8619,859600.0
2011-09-13 10:00:00,8.35,8.47,8.35,8.46,1638800.0,5.8619,5.9461,5.8619,5.9391,1638800.0
2011-09-13 10:30:00,8.45,8.48,8.4,8.43,1315600.0,5.9321,5.9532,5.897,5.9181,1315600.0
2011-09-13 11:00:00,8.43,8.47,8.41,8.44,1168800.0,5.9181,5.9461,5.904,5.9251,1168800.0
2011-09-13 11:30:00,8.45,8.48,8.41,8.46,532800.0,5.9321,5.9532,5.904,5.9391,532800.0
2011-09-13 12:00:00,8.46,8.48,8.4,8.47,665600.0,5.9391,5.9532,5.897,5.9461,665600.0
2011-09-13 12:30:00,8.47,8.51,8.45,8.49,819600.0,5.9461,5.9742,5.9321,5.9602,819600.0
2011-09-13 13:00:00,8.49,8.53,8.49,8.51,800400.0,5.9602,5.9883,5.9602,5.9742,800400.0
2011-09-13 13:30:00,8.51,8.58,8.49,8.55,965200.0,5.9742,6.0234,5.9602,6.0023,965200.0
2011-09-13 14:00:00,8.55,8.59,8.54,8.59,1854400.0,6.0023,6.0304,5.9953,6.0304,1854400.0
2011-09-13 14:30:00,8.59,8.6,8.52,8.55,950000.0,6.0304,6.0374,5.9812,6.0023,950000.0
2011-09-13 15:00:00,8.55,8.57,8.49,8.55,1174000.0,6.0023,6.0163,5.9602,6.0023,1174000.0
2011-09-13 15:30:00,8.55,8.61,8.54,8.59,2797600.0,6.0023,6.0444,5.9953,6.0304,2797600.0
2011-09-14 09:30:00,8.62,8.69,8.57,8.58,2531200.0,6.0514,6.1006,6.0163,6.0234,2531200.0
2011-09-14 10:00:00,8.59,8.63,8.5,8.59,1812400.0,6.0304,6.0585,5.9672,6.0304,1812400.0
2011-09-14 10:30:00,8.59,8.62,8.56,8.6,1678000.0,6.0304,6.0514,6.0093,6.0374,1678000.0
2011-09-14 11:00:00,8.6,8.69,8.59,8.68,1562800.0,6.0374,6.1006,6.0304,6.0936,1562800.0
2011-09-14 11:30:00,8.68,8.72,8.64,8.72,756800.0,6.0936,6.1216,6.0655,6.1216,756800.0
2011-09-14 12:00:00,8.72,8.74,8.69,8.73,865200.0,6.1216,6.1357,6.1006,6.1287,865200.0
2011-09-14 12:30:00,8.73,8.76,8.72,8.75,994800.0,6.1287,6.1497,6.1216,6.1427,994800.0
2011-09-14 13:00:00,8.75,8.79,8.74,8.77,773200.0,6.1427,6.1708,6.1357,6.1567,773200.0
2011-09-14 13:30:00,8.77,8.84,8.77,8.79,708000.0,6.1567,6.2059,6.1567,6.1708,708000.0
2011-09-14 14:00:00,8.78,8.88,8.78,8.85,986000.0,6.1638,6.234,6.1638,6.2129,986000.0
2011-09-14 14:30:00,8.85,8.85,8.81,8.85,770400.0,6.2129,6.2129,6.1848,6.2129,770400.0
2011-09-14 15:00:00,8.85,8.9,8.85,8.88,2214800.0,6.2129,6.248,6.2129,6.234,2214800.0
2011-09-14 15:30:00,8.88,8.89,8.79,8.79,3794000.0,6.234,6.241,6.1708,6.1708,3794000.0
2011-09-15 09:30:00,8.93,8.93,8.79,8.81,1058400.0,6.2691,6.2691,6.1708,6.1848,1058400.0
2011-09-15 10:00:00,8.81,8.88,8.81,8.85,2114000.0,6.1848,6.234,6.1848,6.2129,2114000.0
2011-09-15 10:30:00,8.85,8.86,8.79,8.81,726800.0,6.2129,6.2199,6.1708,6.1848,726800.0
2011-09-15 11:00:00,8.81,8.87,8.78,8.87,736800.0,6.1848,6.227,6.1638,6.227,736800.0
2011-09-15 11:30:00,8.87,8.91,8.86,8.89,485600.0,6.227,6.255,6.2199,6.241,485600.0
2011-09-15 12:00:00,8.89,8.91,8.87,8.88,550800.0,6.241,6.255,6.227,6.234,550800.0
2011-09-15 12:30:00,8.88,8.94,8.88,8.93,512400.0,6.234,6.2761,6.234,6.2691,512400.0
2011-09-15 13:00:00,8.93,8.95,8.89,8.89,541600.0,6.2691,6.2831,6.241,6.241,541600.0
2011-09-15 13:30:00,8.89,8.95,8.88,8.95,1213200.0,6.241,6.2831,6.234,6.2831,1213200.0
2011-09-15 14:00:00,8.95,8.97,8.94,8.95,527600.0,6.2831,6.2972,6.2761,6.2831,527600.0
2011-09-15 14:30:00,8.95,8.97,8.94,8.97,515200.0,6.2831,6.2972,6.2761,6.2972,515200.0
2011-09-15 15:00:00,8.97,8.97,8.93,8.94,1394000.0,6.2972,6.2972,6.2691,6.2761,1394000.0
2011-09-15 15:30:00,8.94,8.99,8.94,8.97,1948800.0,6.2761,6.3112,6.2761,6.2972,1948800.0
2011-09-16 09:30:00,9.01,9.13,8.92,9.13,4729200.0,6.3252,6.4095,6.2621,6.4095,4729200.0
2011-09-16 10:00:00,9.13,9.18,9.07,9.1,2640800.0,6.4095,6.4446,6.3674,6.3884,2640800.0
2011-09-16 10:30:00,9.1,9.12,8.98,9.01,1315600.0,6.3884,6.4025,6.3042,6.3252,1315600.0
2011-09-16 11:00:00,9.01,9.01,8.96,8.99,739600.0,6.3252,6.3252,6.2901,6.3112,739600.0
2011-09-16 11:30:00,8.99,9.09,8.97,9.06,674800.0,6.3112,6.3814,6.2972,6.3603,674800.0
2011-09-16 12:00:00,9.07,9.09,9.05,9.06,424000.0,6.3674,6.3814,6.3533,6.3603,424000.0
2011-09-16 12:30:00,9.06,9.07,9.05,9.05,384400.0,6.3603,6.3674,6.3533,6.3533,384400.0
2011-09-16 13:00:00,9.06,9.07,9.03,9.05,411200.0,6.3603,6.3674,6.3393,6.3533,411200.0
2011-09-16 13:30:00,9.05,9.05,9.01,9.04,276400.0,6.3533,6.3533,6.3252,6.3463,276400.0
2011-09-16 14:00:00,9.04,9.06,9.03,9.03,863600.0,6.3463,6.3603,6.3393,6.3393,863600.0
2011-09-16 14:30:00,9.04,9.06,9.03,9.05,786800.0,6.3463,6.3603,6.3393,6.3533,786800.0
2011-09-16 15:00:00,9.06,9.06,9.02,9.03,600000.0,6.3603,6.3603,6.3323,6.3393,600000.0
2011-09-16 15:30:00,9.03,9.08,9.02,9.08,1780400.0,6.3393,6.3744,6.3323,6.3744,1780400.0
2011-09-19 09:30:00,8.98,8.99,8.87,8.87,1270800.0,6.3042,6.3112,6.227,6.227,1270800.0
2011-09-19 10:00:00,8.87,8.95,8.87,8.93,626800.0,6.227,6.2831,6.227,6.2691,626800.0
2011-09-19 10:30:00,8.93,8.99,8.92,8.96,632800.0,6.2691,6.3112,6.2621,6.2901,632800.0
2011-09-19 11:00:00,8.95,9.05,8.95,9.02,462000.0,6.2831,6.3533,6.2831,6.3323,462000.0
2011-09-19 11:30:00,9.02,9.13,9.01,9.12,1210000.0,6.3323,6.4095,6.3252,6.4025,1210000.0
2011-09-19 12:00:00,9.12,9.14,9.07,9.09,808400.0,6.4025,6.4165,6.3674,6.3814,808400.0
2011-09-19 12:30:00,9.09,9.09,9.03,9.04,718800.0,6.3814,6.3814,6.3393,6.3463,718800.0
2011-09-19 13:00:00,9.04,9.04,9.01,9.03,599200.0,6.3463,6.3463,6.3252,6.3393,599200.0
2011-09-19 13:30:00,9.03,9.04,9.01,9.02,398800.0,6.3393,6.3463,6.3252,6.3323,398800.0
2011-09-19 14:00:00,9.01,9.04,8.99,9.01,558000.0,6.3252,6.3463,6.3112,6.3252,558000.0
2011-09-19 14:30:00,9.02,9.08,9.01,9.06,835600.0,6.3323,6.3744,6.3252,6.3603,835600.0
2011-09-19 15:00:00,9.06,9.15,9.04,9.15,1696000.0,6.3603,6.4235,6.3463,6.4235,1696000.0
2011-09-19 15:30:00,9.14,9.2,9.12,9.12,1939600.0,6.4165,6.4586,6.4025,6.4025,1939600.0
2011-09-20 09:30:00,9.14,9.19,9.08,9.14,790400.0,6.4165,6.4516,6.3744,6.4165,790400.0
2011-09-20 10:00:00,9.14,9.26,9.1,9.26,958400.0,6.4165,6.5007,6.3884,6.5007,958400.0
2011-09-20 10:30:00,9.26,9.38,9.26,9.37,2135600.0,6.5007,6.585,6.5007,6.578,2135600.0
2011-09-20 11:00:00,9.37,9.45,9.36,9.43,2004800.0,6.578,6.6341,6.5709,6.6201,2004800.0
2011-09-20 11:30:00,9.43,9.44,9.37,9.4,1140800.0,6.6201,6.6271,6.578,6.599,1140800.0
2011-09-20 12:00:00,9.4,9.41,9.33,9.33,562000.0,6.599,6.606,6.5499,6.5499,562000.0
2011-09-20 12:30:00,9.33,9.36,9.3,9.34,858000.0,6.5499,6.5709,6.5288,6.5569,858000.0
2011-09-20 13:00:00,9.34,9.38,9.34,9.36,833600.0,6.5569,6.585,6.5569,6.5709,833600.0
2011-09-20 13:30:00,9.36,9.36,9.31,9.32,369200.0,6.5709,6.5709,6.5358,6.5429,369200.0
2011-09-20 14:00:00,9.32,9.36,9.3,9.36,444000.0,6.5429,6.5709,6.5288,6.5709,444000.0
2011-09-20 14:30:00,9.36,9.38,9.26,9.26,833600.0,6.5709,6.585,6.5007,6.5007,833600.0
2011-09-20 15:00:00,9.26,9.27,9.16,9.16,872400.0,6.5007,6.5078,6.4305,6.4305,872400.0
2011-09-20 15:30:00,9.16,9.22,9.15,9.16,1901200.0,6.4305,6.4727,6.4235,6.4305,1901200.0
2011-09-21 09:30:00,9.17,9.24,9.13,9.23,543200.0,6.4376,6.4867,6.4095,6.4797,543200.0
2011-09-21 10:00:00,9.23,9.25,9.15,9.15,411600.0,6.4797,6.4937,6.4235,6.4235,411600.0
2011-09-21 10:30:00,9.15,9.17,9.06,9.08,456400.0,6.4235,6.4376,6.3603,6.3744,456400.0
2011-09-21 11:00:00,9.07,9.14,9.07,9.13,379600.0,6.3674,6.4165,6.3674,6.4095,379600.0
2011-09-21 11:30:00,9.13,9.19,9.13,9.17,259600.0,6.4095,6.4516,6.4095,6.4376,259600.0
2011-09-21 12:00:00,9.17,9.18,9.11,9.12,372800.0,6.4376,6.4446,6.3954,6.4025,372800.0
2011-09-21 12:30:00,9.12,9.17,9.11,9.14,602400.0,6.4025,6.4376,6.3954,6.4165,602400.0
2011-09-21 13:00:00,9.14,9.17,9.12,9.15,336800.0,6.4165,6.4376,6.4025,6.4235,336800.0
2011-09-21 13:30:00,9.15,9.16,9.12,9.13,260000.0,6.4235,6.4305,6.4025,6.4095,260000.0
2011-09-21 14:00:00,9.13,9.22,9.08,9.13,695200.0,6.4095,6.4727,6.3744,6.4095,695200.0
2011-09-21 14:30:00,9.14,9.17,9.02,9.09,1965600.0,6.4165,6.4376,6.3323,6.3814,1965600.0
2011-09-21 15:00:00,9.08,9.21,9.07,9.15,2382800.0,6.3744,6.4656,6.3674,6.4235,2382800.0
2011-09-21 15:30:00,9.15,9.16,8.96,8.96,2272000.0,6.4235,6.4305,6.2901,6.2901,2272000.0
2011-09-22 09:30:00,8.67,8.78,8.65,8.67,1264800.0,6.0865,6.1638,6.0725,6.0865,1264800.0
2011-09-22 10:00:00,8.67,8.84,8.67,8.8,1218800.0,6.0865,6.2059,6.0865,6.1778,1218800.0
2011-09-22 10:30:00,8.8,8.87,8.77,8.82,1096000.0,6.1778,6.227,6.1567,6.1919,1096000.0
2011-09-22 11:00:00,8.81,8.85,8.77,8.78,908400.0,6.1848,6.2129,6.1567,6.1638,908400.0
2011-09-22 11:30:00,8.78,8.85,8.73,8.74,906400.0,6.1638,6.2129,6.1287,6.1357,906400.0
2011-09-22 12:00:00,8.75,8.78,8.71,8.75,605200.0,6.1427,6.1638,6.1146,6.1427,605200.0
2011-09-22 12:30:00,8.75,8.85,8.75,8.81,403600.0,6.1427,6.2129,6.1427,6.1848,403600.0
2011-09-22 13:00:00,8.82,8.82,8.71,8.73,894800.0,6.1919,6.1919,6.1146,6.1287,894800.0
2011-09-22 13:30:00,8.73,8.73,8.6,8.6,1358800.0,6.1287,6.1287,6.0374,6.0374,1358800.0
2011-09-22 14:00:00,8.6,8.73,8.58,8.69,1786400.0,6.0374,6.1287,6.0234,6.1006,1786400.0
2011-09-22 14:30:00,8.69,8.7,8.62,8.62,1376000.0,6.1006,6.1076,6.0514,6.0514,1376000.0
2011-09-22 15:00:00,8.62,8.63,8.52,8.57,1971200.0,6.0514,6.0585,5.9812,6.0163,1971200.0
2011-09-22 15:30:00,8.57,8.67,8.55,8.62,3804000.0,6.0163,6.0865,6.0023,6.0514,3804000.0
2011-09-23 09:30:00,8.56,8.7,8.54,8.67,672000.0,6.0093,6.1076,5.9953,6.0865,672000.0
2011-09-23 10:00:00,8.67,8.68,8.58,8.63,428400.0,6.0865,6.0936,6.0234,6.0585,428400.0
2011-09-23 10:30:00,8.63,8.68,8.6,8.66,686800.0,6.0585,6.0936,6.0374,6.0795,686800.0
2011-09-23 11:00:00,8.66,8.72,8.65,8.69,352800.0,6.0795,6.1216,6.0725,6.1006,352800.0
2011-09-23 11:30:00,8.7,8.7,8.62,8.65,281200.0,6.1076,6.1076,6.0514,6.0725,281200.0
2011-09-23 12:00:00,8.66,8.66,8.6,8.61,433200.0,6.0795,6.0795,6.0374,6.0444,433200.0
2011-09-23 12:30:00,8.61,8.65,8.57,8.59,492400.0,6.0444,6.0725,6.0163,6.0304,492400.0
2011-09-23 13:00:00,8.6,8.62,8.57,8.62,406800.0,6.0374,6.0514,6.0163,6.0514,406800.0
2011-09-23 13:30:00,8.61,8.67,8.6,8.65,818400.0,6.0444,6.0865,6.0374,6.0725,818400.0
2011-09-23 14:00:00,8.65,8.67,8.56,8.58,633200.0,6.0725,6.0865,6.0093,6.0234,633200.0
2011-09-23 14:30:00,8.58,8.61,8.56,8.58,730000.0,6.0234,6.0444,6.0093,6.0234,730000.0
2011-09-23 15:00:00,8.58,8.63,8.56,8.6,1316800.0,6.0234,6.0585,6.0093,6.0374,1316800.0
2011-09-23 15:30:00,8.6,8.63,8.58,8.61,1774800.0,6.0374,6.0585,6.0234,6.0444,1774800.0
2011-09-26 09:30:00,8.71,8.72,8.57,8.59,559200.0,6.1146,6.1216,6.0163,6.0304,559200.0
2011-09-26 10:00:00,8.59,8.62,8.51,8.56,465600.0,6.0304,6.0514,5.9742,6.0093,465600.0
2011-09-26 10:30:00,8.56,8.61,8.47,8.59,833200.0,6.0093,6.0444,5.9461,6.0304,833200.0
2011-09-26 11:00:00,8.59,8.66,8.58,8.65,382400.0,6.0304,6.0795,6.0234,6.0725,382400.0
2011-09-26 11:30:00,8.66,8.7,8.63,8.69,243200.0,6.0795,6.1076,6.0585,6.1006,243200.0
2011-09-26 12:00:00,8.68,8.69,8.63,8.65,374000.0,6.0936,6.1006,6.0585,6.0725,374000.0
2011-09-26 12:30:00,8.65,8.67,8.6,8.63,320000.0,6.0725,6.0865,6.0374,6.0585,320000.0
2011-09-26 13:00:00,8.63,8.65,8.59,8.63,263600.0,6.0585,6.0725,6.0304,6.0585,263600.0
2011-09-26 13:30:00,8.63,8.68,8.59,8.68,1025200.0,6.0585,6.0936,6.0304,6.0936,1025200.0
2011-09-26 14:00:00,8.68,8.72,8.66,8.67,691600.0,6.0936,6.1216,6.0795,6.0865,691600.0
2011-09-26 14:30:00,8.67,8.71,8.66,8.7,637600.0,6.0865,6.1146,6.0795,6.1076,637600.0
2011-09-26 15:00:00,8.71,8.73,8.69,8.69,1089200.0,6.1146,6.1287,6.1006,6.1006,1089200.0
2011-09-26 15:30:00,8.69,8.73,8.68,8.73,2632000.0,6.1006,6.1287,6.0936,6.1287,2632000.0
2011-09-27 09:30:00,8.93,8.99,8.78,8.86,1170800.0,6.2691,6.3112,6.1638,6.2199,1170800.0
2011-09-27 10:00:00,8.86,8.9,8.77,8.8,1344000.0,6.2199,6.248,6.1567,6.1778,1344000.0
2011-09-27 10:30:00,8.8,8.84,8.78,8.84,1124000.0,6.1778,6.2059,6.1638,6.2059,1124000.0
2011-09-27 11:00:00,8.84,8.84,8.8,8.81,617600.0,6.2059,6.2059,6.1778,6.1848,617600.0
2011-09-27 11:30:00,8.81,8.85,8.81,8.83,470800.0,6.1848,6.2129,6.1848,6.1989,470800.0
2011-09-27 12:00:00,8.83,8.88,8.83,8.84,598000.0,6.1989,6.234,6.1989,6.2059,598000.0
2011-09-27 12:30:00,8.84,8.86,8.8,8.83,577600.0,6.2059,6.2199,6.1778,6.1989,577600.0
2011-09-27 13:00:00,8.83,8.85,8.81,8.82,702400.0,6.1989,6.2129,6.1848,6.1919,702400.0
2011-09-27 13:30:00,8.82,8.88,8.81,8.88,794800.0,6.1919,6.234,6.1848,6.234,794800.0
2011-09-27 14:00:00,8.88,8.9,8.87,8.88,716400.0,6.234,6.248,6.227,6.234,716400.0
2011-09-27 14:30:00,8.88,8.9,8.87,8.89,937200.0,6.234,6.248,6.227,6.241,937200.0
2011-09-27 15:00:00,8.89,8.89,8.78,8.8,1815200.0,6.241,6.241,6.1638,6.1778,1815200.0
2011-09-27 15:30:00,8.79,8.81,8.74,8.79,3250000.0,6.1708,6.1848,6.1357,6.1708,3250000.0
2011-09-28 09:30:00,8.85,8.91,8.79,8.87,925600.0,6.2129,6.255,6.1708,6.227,925600.0
2011-09-28 10:00:00,8.87,8.87,8.71,8.74,833200.0,6.227,6.227,6.1146,6.1357,833200.0
2011-09-28 10:30:00,8.74,8.76,8.7,8.72,593200.0,6.1357,6.1497,6.1076,6.1216,593200.0
2011-09-28 11:00:00,8.72,8.74,8.67,8.69,692800.0,6.1216,6.1357,6.0865,6.1006,692800.0
2011-09-28 11:30:00,8.69,8.75,8.66,8.73,526800.0,6.1006,6.1427,6.0795,6.1287,526800.0
2011-09-28 12:00:00,8.73,8.76,8.7,8.76,358400.0,6.1287,6.1497,6.1076,6.1497,358400.0
2011-09-28 12:30:00,8.76,8.76,8.69,8.71,506800.0,6.1497,6.1497,6.1006,6.1146,506800.0
2011-09-28 13:00:00,8.71,8.71,8.65,8.66,532400.0,6.1146,6.1146,6.0725,6.0795,532400.0
2011-09-28 13:30:00,8.66,8.67,8.6,8.6,822800.0,6.0795,6.0865,6.0374,6.0374,822800.0
2011-09-28 14:00:00,8.6,8.64,8.59,8.63,577600.0,6.0374,6.0655,6.0304,6.0585,577600.0
2011-09-28 14:30:00,8.63,8.69,8.62,8.66,360800.0,6.0585,6.1006,6.0514,6.0795,360800.0
2011-09-28 15:00:00,8.66,8.71,8.64,8.64,762800.0,6.0795,6.1146,6.0655,6.0655,762800.0
2011-09-28 15:30:00,8.64,8.65,8.55,8.56,1766000.0,6.0655,6.0725,6.0023,6.0093,1766000.0
2011-09-29 09:30:00,8.74,8.8,8.67,8.72,843200.0,6.1357,6.1778,6.0865,6.1216,843200.0
2011-09-29 10:00:00,8.72,8.73,8.59,8.6,520000.0,6.1216,6.1287,6.0304,6.0374,520000.0
2011-09-29 10:30:00,8.6,8.61,8.52,8.56,694400.0,6.0374,6.0444,5.9812,6.0093,694400.0
2011-09-29 11:00:00,8.56,8.61,8.56,8.6,429600.0,6.0093,6.0444,6.0093,6.0374,429600.0
2011-09-29 11:30:00,8.6,8.64,8.59,8.62,295600.0,6.0374,6.0655,6.0304,6.0514,295600.0
2011-09-29 12:00:00,8.62,8.65,8.59,8.62,231600.0,6.0514,6.0725,6.0304,6.0514,231600.0
2011-09-29 12:30:00,8.61,8.61,8.53,8.55,512000.0,6.0444,6.0444,5.9883,6.0023,512000.0
2011-09-29 13:00:00,8.55,8.6,8.53,8.53,332400.0,6.0023,6.0374,5.9883,5.9883,332400.0
2011-09-29 13:30:00,8.53,8.54,8.43,8.49,849200.0,5.9883,5.9953,5.9181,5.9602,849200.0
2011-09-29 14:00:00,8.49,8.51,8.38,8.41,1196800.0,5.9602,5.9742,5.883,5.904,1196800.0
2011-09-29 14:30:00,8.41,8.43,8.37,8.4,1306400.0,5.904,5.9181,5.8759,5.897,1306400.0
2011-09-29 15:00:00,8.4,8.45,8.35,8.43,1358000.0,5.897,5.9321,5.8619,5.9181,1358000.0
2011-09-29 15:30:00,8.44,8.55,8.43,8.54,1754400.0,5.9251,6.0023,5.9181,5.9953,1754400.0
2011-09-30 09:30:00,8.46,8.46,8.35,8.38,1182000.0,5.9391,5.9391,5.8619,5.883,1182000.0
2011-09-30 10:00:00,8.38,8.52,8.37,8.47,923200.0,5.883,5.9812,5.8759,5.9461,923200.0
2011-09-30 10:30:00,8.47,8.49,8.4,8.4,532800.0,5.9461,5.9602,5.897,5.897,532800.0
2011-09-30 11:00:00,8.4,8.51,8.4,8.49,545200.0,5.897,5.9742,5.897,5.9602,545200.0
2011-09-30 11:30:00,8.49,8.53,8.46,8.48,494400.0,5.9602,5.9883,5.9391,5.9532,494400.0
2011-09-30 12:00:00,8.47,8.5,8.46,8.49,378400.0,5.9461,5.9672,5.9391,5.9602,378400.0
2011-09-30 12:30:00,8.49,8.49,8.45,8.45,312800.0,5.9602,5.9602,5.9321,5.9321,312800.0
2011-09-30 13:00:00,8.45,8.46,8.43,8.44,243600.0,5.9321,5.9391,5.9181,5.9251,243600.0
2011-09-30 13:30:00,8.44,8.48,8.43,8.44,304800.0,5.9251,5.9532,5.9181,5.9251,304800.0
2011-09-30 14:00:00,8.44,8.45,8.35,8.37,727200.0,5.9251,5.9321,5.8619,5.8759,727200.0
2011-09-30 14:30:00,8.37,8.43,8.36,8.41,827200.0,5.8759,5.9181,5.8689,5.904,827200.0
2011-09-30 15:00:00,8.41,8.44,8.37,8.37,1032400.0,5.904,5.9251,5.8759,5.8759,1032400.0
2011-09-30 15:30:00,8.37,8.42,8.32,8.32,2392000.0,5.8759,5.911,5.8408,5.8408,2392000.0
2011-10-03 09:30:00,8.22,8.25,8.13,8.18,2147200.0,5.7706,5.7917,5.7075,5.7426,2147200.0
2011-10-03 10:00:00,8.17,8.36,8.17,8.29,1170400.0,5.7355,5.8689,5.7355,5.8198,1170400.0
2011-10-03 10:30:00,8.29,8.3,8.23,8.26,843200.0,5.8198,5.8268,5.7777,5.7987,843200.0
2011-10-03 11:00:00,8.25,8.33,8.23,8.3,829600.0,5.7917,5.8479,5.7777,5.8268,829600.0
2011-10-03 11:30:00,8.3,8.32,8.25,8.3,1011600.0,5.8268,5.8408,5.7917,5.8268,1011600.0
2011-10-03 12:00:00,8.3,8.3,8.22,8.29,1197600.0,5.8268,5.8268,5.7706,5.8198,1197600.0
2011-10-03 12:30:00,8.29,8.29,8.2,8.21,717200.0,5.8198,5.8198,5.7566,5.7636,717200.0
2011-10-03 13:00:00,8.21,8.21,8.11,8.13,764400.0,5.7636,5.7636,5.6934,5.7075,764400.0
2011-10-03 13:30:00,8.13,8.14,8.06,8.11,961600.0,5.7075,5.7145,5.6583,5.6934,961600.0
2011-10-03 14:00:00,8.11,8.15,8.06,8.08,1053200.0,5.6934,5.7215,5.6583,5.6724,1053200.0
2011-10-03 14:30:00,8.08,8.1,8.06,8.09,790000.0,5.6724,5.6864,5.6583,5.6794,790000.0
2011-10-03 15:00:00,8.09,8.15,8.06,8.06,1516400.0,5.6794,5.7215,5.6583,5.6583,1516400.0
2011-10-03 15:30:00,8.06,8.15,8.05,8.06,2461200.0,5.6583,5.7215,5.6513,5.6583,2461200.0
2011-10-04 09:30:00,7.97,7.98,7.84,7.88,1592000.0,5.5951,5.6022,5.5039,5.5319,1592000.0
2011-10-04 10:00:00,7.87,8.05,7.81,7.97,1935600.0,5.5249,5.6513,5.4828,5.5951,1935600.0
2011-10-04 10:30:00,7.97,8.09,7.96,8.06,744400.0,5.5951,5.6794,5.5881,5.6583,744400.0
2011-10-04 11:00:00,8.06,8.13,8.02,8.1,658800.0,5.6583,5.7075,5.6302,5.6864,658800.0
2011-10-04 11:30:00,8.1,8.15,8.04,8.15,832000.0,5.6864,5.7215,5.6443,5.7215,832000.0
2011-10-04 12:00:00,8.15,8.21,8.13,8.13,906000.0,5.7215,5.7636,5.7075,5.7075,906000.0
2011-10-04 12:30:00,8.13,8.18,8.13,8.15,526800.0,5.7075,5.7426,5.7075,5.7215,526800.0
2011-10-04 13:00:00,8.15,8.16,8.09,8.11,558400.0,5.7215,5.7285,5.6794,5.6934,558400.0
2011-10-04 13:30:00,8.1,8.14,8.07,8.07,749200.0,5.6864,5.7145,5.6653,5.6653,749200.0
2011-10-04 14:00:00,8.07,8.11,8.01,8.08,770400.0,5.6653,5.6934,5.6232,5.6724,770400.0
2011-10-04 14:30:00,8.09,8.14,8.03,8.05,885600.0,5.6794,5.7145,5.6373,5.6513,885600.0
2011-10-04 15:00:00,8.05,8.15,8.0,8.13,1497600.0,5.6513,5.7215,5.6162,5.7075,1497600.0
2011-10-04 15:30:00,8.13,8.38,8.13,8.36,3475200.0,5.7075,5.883,5.7075,5.8689,3475200.0
2011-10-05 09:30:00,8.36,8.36,8.24,8.3,1031600.0,5.8689,5.8689,5.7847,5.8268,1031600.0
2011-10-05 10:00:00,8.29,8.4,8.29,8.35,1074000.0,5.8198,5.897,5.8198,5.8619,1074000.0
2011-10-05 10:30:00,8.35,8.45,8.35,8.44,654400.0,5.8619,5.9321,5.8619,5.9251,654400.0
2011-10-05 11:00:00,8.44,8.45,8.38,8.39,540000.0,5.9251,5.9321,5.883,5.89,540000.0
2011-10-05 11:30:00,8.39,8.45,8.39,8.42,404000.0,5.89,5.9321,5.89,5.911,404000.0
2011-10-05 12:00:00,8.42,8.43,8.33,8.33,482400.0,5.911,5.9181,5.8479,5.8479,482400.0
2011-10-05 12:30:00,8.33,8.39,8.32,8.39,405200.0,5.8479,5.89,5.8408,5.89,405200.0
2011-10-05 13:00:00,8.39,8.44,8.37,8.42,388400.0,5.89,5.9251,5.8759,5.911,388400.0
2011-10-05 13:30:00,8.42,8.48,8.41,8.47,641600.0,5.911,5.9532,5.904,5.9461,641600.0
2011-10-05 14:00:00,8.47,8.5,8.44,8.48,433600.0,5.9461,5.9672,5.9251,5.9532,433600.0
2011-10-05 14:30:00,8.49,8.52,8.43,8.5,530800.0,5.9602,5.9812,5.9181,5.9672,530800.0
2011-10-05 15:00:00,8.51,8.51,8.44,8.46,968400.0,5.9742,5.9742,5.9251,5.9391,968400.0
2011-10-05 15:30:00,8.46,8.56,8.46,8.52,1782400.0,5.9391,6.0093,5.9391,5.9812,1782400.0
2011-10-06 09:30:00,8.41,8.43,8.29,8.35,2538400.0,5.904,5.9181,5.8198,5.8619,2538400.0
2011-10-06 10:00:00,8.35,8.45,8.32,8.44,1379200.0,5.8619,5.9321,5.8408,5.9251,1379200.0
2011-10-06 10:30:00,8.44,8.49,8.42,8.47,1161200.0,5.9251,5.9602,5.911,5.9461,1161200.0
2011-10-06 11:00:00,8.47,8.47,8.43,8.45,962800.0,5.9461,5.9461,5.9181,5.9321,962800.0
2011-10-06 11:30:00,8.45,8.47,8.42,8.47,823600.0,5.9321,5.9461,5.911,5.9461,823600.0
2011-10-06 12:00:00,8.47,8.53,8.47,8.52,430800.0,5.9461,5.9883,5.9461,5.9812,430800.0
2011-10-06 12:30:00,8.52,8.55,8.51,8.51,453600.0,5.9812,6.0023,5.9742,5.9742,453600.0
2011-10-06 13:00:00,8.51,8.54,8.46,8.46,521200.0,5.9742,5.9953,5.9391,5.9391,521200.0
2011-10-06 13:30:00,8.47,8.48,8.43,8.45,744400.0,5.9461,5.9532,5.9181,5.9321,744400.0
2011-10-06 14:00:00,8.46,8.52,8.45,8.51,352800.0,5.9391,5.9812,5.9321,5.9742,352800.0
2011-10-06 14:30:00,8.51,8.51,8.45,8.47,1125600.0,5.9742,5.9742,5.9321,5.9461,1125600.0
2011-10-06 15:00:00,8.48,8.5,8.45,8.46,1350800.0,5.9532,5.9672,5.9321,5.9391,1350800.0
2011-10-06 15:30:00,8.46,8.53,8.46,8.53,2704000.0,5.9391,5.9883,5.9391,5.9883,2704000.0
2011-10-07 09:30:00,8.51,8.55,8.44,8.48,1175200.0,5.9742,6.0023,5.9251,5.9532,1175200.0
2011-10-07 10:00:00,8.47,8.54,8.44,8.52,1099200.0,5.9461,5.9953,5.9251,5.9812,1099200.0
2011-10-07 10:30:00,8.52,8.53,8.44,8.44,961600.0,5.9812,5.9883,5.9251,5.9251,961600.0
2011-10-07 11:00:00,8.44,8.45,8.38,8.45,720000.0,5.9251,5.9321,5.883,5.9321,720000.0
2011-10-07 11:30:00,8.45,8.49,8.42,8.49,516800.0,5.9321,5.9602,5.911,5.9602,516800.0
2011-10-07 12:00:00,8.49,8.5,8.38,8.43,1121200.0,5.9602,5.9672,5.883,5.9181,1121200.0
2011-10-07 12:30:00,8.43,8.45,8.38,8.39,759200.0,5.9181,5.9321,5.883,5.89,759200.0
2011-10-07 13:00:00,8.39,8.45,8.38,8.43,486400.0,5.89,5.9321,5.883,5.9181,486400.0
2011-10-07 13:30:00,8.43,8.45,8.39,8.45,286800.0,5.9181,5.9321,5.89,5.9321,286800.0
2011-10-07 14:00:00,8.45,8.47,8.42,8.42,755200.0,5.9321,5.9461,5.911,5.911,755200.0
2011-10-07 14:30:00,8.42,8.47,8.4,8.46,779200.0,5.911,5.9461,5.897,5.9391,779200.0
2011-10-07 15:00:00,8.46,8.52,8.44,8.51,1223200.0,5.9391,5.9812,5.9251,5.9742,1223200.0
2011-10-07 15:30:00,8.52,8.53,8.38,8.39,3457200.0,5.9812,5.9883,5.883,5.89,3457200.0
2011-10-10 09:30:00,8.57,8.63,8.54,8.63,960800.0,6.0163,6.0585,5.9953,6.0585,960800.0
2011-10-10 10:00:00,8.63,8.72,8.63,8.68,526800.0,6.0585,6.1216,6.0585,6.0936,526800.0
2011-10-10 10:30:00,8.68,8.72,8.67,8.69,821200.0,6.0936,6.1216,6.0865,6.1006,821200.0
2011-10-10 11:00:00,8.69,8.7,8.65,8.66,417600.0,6.1006,6.1076,6.0725,6.0795,417600.0
2011-10-10 11:30:00,8.66,8.66,8.63,8.65,418800.0,6.0795,6.0795,6.0585,6.0725,418800.0
2011-10-10 12:00:00,8.65,8.67,8.63,8.67,377200.0,6.0725,6.0865,6.0585,6.0865,377200.0
2011-10-10 12:30:00,8.67,8.67,8.64,8.65,360800.0,6.0865,6.0865,6.0655,6.0725,360800.0
2011-10-10 13:00:00,8.65,8.68,8.65,8.66,469200.0,6.0725,6.0936,6.0725,6.0795,469200.0
2011-10-10 13:30:00,8.66,8.68,8.65,8.66,388800.0,6.0795,6.0936,6.0725,6.0795,388800.0
2011-10-10 14:00:00,8.66,8.67,8.65,8.66,444000.0,6.0795,6.0865,6.0725,6.0795,444000.0
2011-10-10 14:30:00,8.66,8.67,8.63,8.64,379200.0,6.0795,6.0865,6.0585,6.0655,379200.0
2011-10-10 15:00:00,8.64,8.65,8.58,8.59,688000.0,6.0655,6.0725,6.0234,6.0304,688000.0
2011-10-10 15:30:00,8.59,8.7,8.57,8.7,1990800.0,6.0304,6.1076,6.0163,6.1076,1990800.0
2011-10-11 09:30:00,8.69,8.74,8.63,8.68,867600.0,6.1006,6.1357,6.0585,6.0936,867600.0
2011-10-11 10:00:00,8.67,8.75,8.65,8.74,579600.0,6.0865,6.1427,6.0725,6.1357,579600.0
2011-10-11 10:30:00,8.74,8.77,8.67,8.68,625600.0,6.1357,6.1567,6.0865,6.0936,625600.0
2011-10-11 11:00:00,8.68,8.71,8.67,8.68,401200.0,6.0936,6.1146,6.0865,6.0936,401200.0
2011-10-11 11:30:00,8.68,8.74,8.68,8.73,379200.0,6.0936,6.1357,6.0936,6.1287,379200.0
2011-10-11 12:00:00,8.73,8.74,8.71,8.73,312800.0,6.1287,6.1357,6.1146,6.1287,312800.0
2011-10-11 12:30:00,8.73,8.74,8.7,8.73,368400.0,6.1287,6.1357,6.1076,6.1287,368400.0
2011-10-11 13:00:00,8.73,8.74,8.68,8.7,638000.0,6.1287,6.1357,6.0936,6.1076,638000.0
2011-10-11 13:30:00,8.7,8.74,8.69,8.74,521600.0,6.1076,6.1357,6.1006,6.1357,521600.0
2011-10-11 14:00:00,8.74,8.74,8.67,8.68,604000.0,6.1357,6.1357,6.0865,6.0936,604000.0
2011-10-11 14:30:00,8.68,8.7,8.67,8.69,574400.0,6.0936,6.1076,6.0865,6.1006,574400.0
2011-10-11 15:00:00,8.69,8.72,8.67,8.67,1049200.0,6.1006,6.1216,6.0865,6.0865,1049200.0
2011-10-11 15:30:00,8.67,8.72,8.67,8.69,1867200.0,6.0865,6.1216,6.0865,6.1006,1867200.0
2011-10-12 09:30:00,8.74,8.81,8.69,8.7,1063200.0,6.1357,6.1848,6.1006,6.1076,1063200.0
2011-10-12 10:00:00,8.7,8.76,8.67,8.74,985600.0,6.1076,6.1497,6.0865,6.1357,985600.0
2011-10-12 10:30:00,8.73,8.77,8.68,8.69,900000.0,6.1287,6.1567,6.0936,6.1006,900000.0
2011-10-12 11:00:00,8.69,8.76,8.69,8.73,1309200.0,6.1006,6.1497,6.1006,6.1287,1309200.0
2011-10-12 11:30:00,8.73,8.74,8.71,8.71,552800.0,6.1287,6.1357,6.1146,6.1146,552800.0
2011-10-12 12:00:00,8.72,8.74,8.7,8.73,724400.0,6.1216,6.1357,6.1076,6.1287,724400.0
2011-10-12 12:30:00,8.73,8.73,8.71,8.72,728000.0,6.1287,6.1287,6.1146,6.1216,728000.0
2011-10-12 13:00:00,8.72,8.73,8.69,8.69,850800.0,6.1216,6.1287,6.1006,6.1006,850800.0
2011-10-12 13:30:00,8.69,8.73,8.67,8.72,1290000.0,6.1006,6.1287,6.0865,6.1216,1290000.0
2011-10-12 14:00:00,8.72,8.74,8.7,8.72,1415600.0,6.1216,6.1357,6.1076,6.1216,1415600.0
2011-10-12 14:30:00,8.72,8.76,8.7,8.7,2281200.0,6.1216,6.1497,6.1076,6.1076,2281200.0
2011-10-12 15:00:00,8.7,8.71,8.66,8.69,1744800.0,6.1076,6.1146,6.0795,6.1006,1744800.0
2011-10-12 15:30:00,8.69,8.72,8.65,8.65,3702400.0,6.1006,6.1216,6.0725,6.0725,3702400.0
2011-10-13 09:30:00,8.6,8.61,8.29,8.38,2798400.0,6.0374,6.0444,5.8198,5.883,2798400.0
2011-10-13 10:00:00,8.38,8.45,8.26,8.26,1642000.0,5.883,5.9321,5.7987,5.7987,1642000.0
2011-10-13 10:30:00,8.25,8.28,8.06,8.16,2642400.0,5.7917,5.8128,5.6583,5.7285,2642400.0
2011-10-13 11:00:00,8.17,8.35,8.16,8.28,1650400.0,5.7355,5.8619,5.7285,5.8128,1650400.0
2011-10-13 11:30:00,8.28,8.37,8.27,8.36,700800.0,5.8128,5.8759,5.8057,5.8689,700800.0
2011-10-13 12:00:00,8.36,8.36,8.28,8.31,495200.0,5.8689,5.8689,5.8128,5.8338,495200.0
2011-10-13 12:30:00,8.31,8.32,8.27,8.31,502000.0,5.8338,5.8408,5.8057,5.8338,502000.0
2011-10-13 13:00:00,8.31,8.38,8.29,8.37,478000.0,5.8338,5.883,5.8198,5.8759,478000.0
2011-10-13 13:30:00,8.37,8.41,8.32,8.32,910800.0,5.8759,5.904,5.8408,5.8408,910800.0
2011-10-13 14:00:00,8.32,8.34,8.29,8.32,480400.0,5.8408,5.8549,5.8198,5.8408,480400.0
2011-10-13 14:30:00,8.32,8.4,8.28,8.39,470000.0,5.8408,5.897,5.8128,5.89,470000.0
2011-10-13 15:00:00,8.39,8.41,8.33,8.34,1046400.0,5.89,5.904,5.8479,5.8549,1046400.0
2011-10-13 15:30:00,8.34,8.44,8.32,8.42,2690000.0,5.8549,5.9251,5.8408,5.911,2690000.0
2011-10-14 09:30:00,8.49,8.5,8.29,8.3,1499200.0,5.9602,5.9672,5.8198,5.8268,1499200.0
2011-10-14 10:00:00,8.3,8.35,8.25,8.34,892800.0,5.8268,5.8619,5.7917,5.8549,892800.0
2011-10-14 10:30:00,8.34,8.36,8.29,8.34,610000.0,5.8549,5.8689,5.8198,5.8549,610000.0
2011-10-14 11:00:00,8.34,8.35,8.25,8.25,500400.0,5.8549,5.8619,5.7917,5.7917,500400.0
2011-10-14 11:30:00,8.25,8.28,8.25,8.27,525600.0,5.7917,5.8128,5.7917,5.8057,525600.0
2011-10-14 12:00:00,8.27,8.28,8.22,8.22,530000.0,5.8057,5.8128,5.7706,5.7706,530000.0
2011-10-14 12:30:00,8.22,8.27,8.22,8.26,268000.0,5.7706,5.8057,5.7706,5.7987,268000.0
2011-10-14 13:00:00,8.26,8.27,8.25,8.25,307200.0,5.7987,5.8057,5.7917,5.7917,307200.0
2011-10-14 13:30:00,8.25,8.28,8.25,8.28,649200.0,5.7917,5.8128,5.7917,5.8128,649200.0
2011-10-14 14:00:00,8.28,8.3,8.27,8.3,596000.0,5.8128,5.8268,5.8057,5.8268,596000.0
2011-10-14 14:30:00,8.3,8.33,8.29,8.33,600000.0,5.8268,5.8479,5.8198,5.8479,600000.0
2011-10-14 15:00:00,8.33,8.34,8.32,8.33,1066400.0,5.8479,5.8549,5.8408,5.8479,1066400.0
2011-10-14 15:30:00,8.33,8.36,8.3,8.36,2632400.0,5.8479,5.8689,5.8268,5.8689,2632400.0
2011-10-17 09:30:00,8.33,8.35,8.29,8.32,796800.0,5.8479,5.8619,5.8198,5.8408,796800.0
2011-10-17 10:00:00,8.32,8.35,8.3,8.33,599600.0,5.8408,5.8619,5.8268,5.8479,599600.0
2011-10-17 10:30:00,8.33,8.38,8.33,8.38,649200.0,5.8479,5.883,5.8479,5.883,649200.0
2011-10-17 11:00:00,8.37,8.43,8.37,8.41,508800.0,5.8759,5.9181,5.8759,5.904,508800.0
2011-10-17 11:30:00,8.41,8.42,8.38,8.39,628400.0,5.904,5.911,5.883,5.89,628400.0
2011-10-17 12:00:00,8.38,8.42,8.35,8.42,502000.0,5.883,5.911,5.8619,5.911,502000.0
2011-10-17 12:30:00,8.42,8.42,8.36,8.36,266400.0,5.911,5.911,5.8689,5.8689,266400.0
2011-10-17 13:00:00,8.36,8.38,8.35,8.36,282400.0,5.8689,5.883,5.8619,5.8689,282400.0
2011-10-17 13:30:00,8.36,8.37,8.34,8.36,595200.0,5.8689,5.8759,5.8549,5.8689,595200.0
2011-10-17 14:00:00,8.36,8.36,8.33,8.34,379600.0,5.8689,5.8689,5.8479,5.8549,379600.0
2011-10-17 14:30:00,8.34,8.36,8.31,8.36,503600.0,5.8549,5.8689,5.8338,5.8689,503600.0
2011-10-17 15:00:00,8.36,8.4,8.34,8.35,890400.0,5.8689,5.897,5.8549,5.8619,890400.0
2011-10-17 15:30:00,8.35,8.38,8.32,8.34,1596000.0,5.8619,5.883,5.8408,5.8549,1596000.0
2011-10-18 09:30:00,8.38,8.44,8.32,8.35,826000.0,5.883,5.9251,5.8408,5.8619,826000.0
2011-10-18 10:00:00,8.35,8.41,8.33,8.41,1128000.0,5.8619,5.904,5.8479,5.904,1128000.0
2011-10-18 10:30:00,8.42,8.44,8.4,8.41,448800.0,5.911,5.9251,5.897,5.904,448800.0
2011-10-18 11:00:00,8.41,8.45,8.4,8.41,438800.0,5.904,5.9321,5.897,5.904,438800.0
2011-10-18 11:30:00,8.41,8.51,8.41,8.49,500800.0,5.904,5.9742,5.904,5.9602,500800.0
2011-10-18 12:00:00,8.49,8.5,8.47,8.47,295200.0,5.9602,5.9672,5.9461,5.9461,295200.0
2011-10-18 12:30:00,8.47,8.48,8.46,8.46,430800.0,5.9461,5.9532,5.9391,5.9391,430800.0
2011-10-18 13:00:00,8.47,8.47,8.44,8.46,198000.0,5.9461,5.9461,5.9251,5.9391,198000.0
2011-10-18 13:30:00,8.46,8.47,8.43,8.45,687200.0,5.9391,5.9461,5.9181,5.9321,687200.0
2011-10-18 14:00:00,8.45,8.49,8.45,8.47,300800.0,5.9321,5.9602,5.9321,5.9461,300800.0
2011-10-18 14:30:00,8.47,8.49,8.45,8.48,361200.0,5.9461,5.9602,5.9321,5.9532,361200.0
2011-10-18 15:00:00,8.48,8.61,8.48,8.53,1346000.0,5.9532,6.0444,5.9532,5.9883,1346000.0
2011-10-18 15:30:00,8.53,8.59,8.51,8.55,2212800.0,5.9883,6.0304,5.9742,6.0023,2212800.0
2011-10-19 09:30:00,8.54,8.63,8.5,8.61,696000.0,5.9953,6.0585,5.9672,6.0444,696000.0
2011-10-19 10:00:00,8.61,8.71,8.59,8.7,1009200.0,6.0444,6.1146,6.0304,6.1076,1009200.0
2011-10-19 10:30:00,8.7,8.71,8.67,8.68,571600.0,6.1076,6.1146,6.0865,6.0936,571600.0
2011-10-19 11:00:00,8.68,8.69,8.66,8.68,530000.0,6.0936,6.1006,6.0795,6.0936,530000.0
2011-10-19 11:30:00,8.68,8.71,8.65,8.65,458000.0,6.0936,6.1146,6.0725,6.0725,458000.0
2011-10-19 12:00:00,8.66,8.71,8.64,8.69,413600.0,6.0795,6.1146,6.0655,6.1006,413600.0
2011-10-19 12:30:00,8.69,8.7,8.67,8.67,440000.0,6.1006,6.1076,6.0865,6.0865,440000.0
2011-10-19 13:00:00,8.68,8.69,8.67,8.67,252000.0,6.0936,6.1006,6.0865,6.0865,252000.0
2011-10-19 13:30:00,8.67,8.67,8.63,8.64,266400.0,6.0865,6.0865,6.0585,6.0655,266400.0
2011-10-19 14:00:00,8.65,8.65,8.55,8.55,851200.0,6.0725,6.0725,6.0023,6.0023,851200.0
2011-10-19 14:30:00,8.55,8.59,8.54,8.55,1012800.0,6.0023,6.0304,5.9953,6.0023,1012800.0
2011-10-19 15:00:00,8.55,8.56,8.52,8.52,866800.0,6.0023,6.0093,5.9812,5.9812,866800.0
2011-10-19 15:30:00,8.52,8.55,8.49,8.53,1742800.0,5.9812,6.0023,5.9602,5.9883,1742800.0
2011-10-20 09:30:00,8.56,8.6,8.51,8.55,992400.0,6.0093,6.0374,5.9742,6.0023,992400.0
2011-10-20 10:00:00,8.56,8.65,8.56,8.62,837200.0,6.0093,6.0725,6.0093,6.0514,837200.0
2011-10-20 10:30:00,8.62,8.67,8.57,8.57,704400.0,6.0514,6.0865,6.0163,6.0163,704400.0
2011-10-20 11:00:00,8.57,8.58,8.52,8.56,566400.0,6.0163,6.0234,5.9812,6.0093,566400.0
2011-10-20 11:30:00,8.56,8.61,8.55,8.56,640000.0,6.0093,6.0444,6.0023,6.0093,640000.0
2011-10-20 12:00:00,8.56,8.56,8.5,8.55,480800.0,6.0093,6.0093,5.9672,6.0023,480800.0
2011-10-20 12:30:00,8.55,8.58,8.54,8.57,371200.0,6.0023,6.0234,5.9953,6.0163,371200.0
2011-10-20 13:00:00,8.57,8.68,8.56,8.65,597600.0,6.0163,6.0936,6.0093,6.0725,597600.0
2011-10-20 13:30:00,8.64,8.68,8.61,8.65,855200.0,6.0655,6.0936,6.0444,6.0725,855200.0
2011-10-20 14:00:00,8.65,8.67,8.62,8.65,762800.0,6.0725,6.0865,6.0514,6.0725,762800.0
2011-10-20 14:30:00,8.65,8.71,8.65,8.69,640000.0,6.0725,6.1146,6.0725,6.1006,640000.0
2011-10-20 15:00:00,8.68,8.69,8.62,8.63,675200.0,6.0936,6.1006,6.0514,6.0585,675200.0
2011-10-20 15:30:00,8.63,8.67,8.63,8.65,1280000.0,6.0585,6.0865,6.0585,6.0725,1280000.0
2011-10-21 09:30:00,8.73,8.8,8.71,8.77,2063600.0,6.1287,6.1778,6.1146,6.1567,2063600.0
2011-10-21 10:00:00,8.77,8.85,8.75,8.84,809600.0,6.1567,6.2129,6.1427,6.2059,809600.0
2011-10-21 10:30:00,8.84,8.89,8.81,8.89,1485200.0,6.2059,6.241,6.1848,6.241,1485200.0
2011-10-21 11:00:00,8.89,8.9,8.87,8.88,750400.0,6.241,6.248,6.227,6.234,750400.0
2011-10-21 11:30:00,8.88,8.92,8.87,8.9,485600.0,6.234,6.2621,6.227,6.248,485600.0
2011-10-21 12:00:00,8.9,8.91,8.87,8.88,244800.0,6.248,6.255,6.227,6.234,244800.0
2011-10-21 12:30:00,8.88,8.88,8.86,8.86,369600.0,6.234,6.234,6.2199,6.2199,369600.0
2011-10-21 13:00:00,8.86,8.86,8.8,8.8,459600.0,6.2199,6.2199,6.1778,6.1778,459600.0
2011-10-21 13:30:00,8.81,8.83,8.79,8.81,301200.0,6.1848,6.1989,6.1708,6.1848,301200.0
2011-10-21 14:00:00,8.81,8.86,8.8,8.84,397200.0,6.1848,6.2199,6.1778,6.2059,397200.0
2011-10-21 14:30:00,8.84,8.86,8.81,8.86,333200.0,6.2059,6.2199,6.1848,6.2199,333200.0
2011-10-21 15:00:00,8.86,8.88,8.85,8.86,474000.0,6.2199,6.234,6.2129,6.2199,474000.0
2011-10-21 15:30:00,8.86,8.88,8.81,8.88,1147600.0,6.2199,6.234,6.1848,6.234,1147600.0
2011-10-24 09:30:00,8.87,8.99,8.87,8.96,590000.0,6.251,6.3356,6.251,6.3144,590000.0
2011-10-24 10:00:00,8.97,9.01,8.94,8.95,695200.0,6.3215,6.3497,6.3003,6.3074,695200.0
2011-10-24 10:30:00,8.95,8.96,8.89,8.9,695200.0,6.3074,6.3144,6.2651,6.2721,695200.0
2011-10-24 11:00:00,8.9,8.98,8.9,8.98,820400.0,6.2721,6.3285,6.2721,6.3285,820400.0
2011-10-24 11:30:00,8.98,9.04,8.97,9.04,810800.0,6.3285,6.3708,6.3215,6.3708,810800.0
2011-10-24 12:00:00,9.04,9.06,9.03,9.06,378400.0,6.3708,6.3849,6.3638,6.3849,378400.0
2011-10-24 12:30:00,9.05,9.06,9.02,9.06,434000.0,6.3779,6.3849,6.3567,6.3849,434000.0
2011-10-24 13:00:00,9.06,9.06,9.04,9.04,380000.0,6.3849,6.3849,6.3708,6.3708,380000.0
2011-10-24 13:30:00,9.04,9.11,9.04,9.09,580800.0,6.3708,6.4201,6.3708,6.406,580800.0
2011-10-24 14:00:00,9.09,9.09,9.06,9.07,333200.0,6.406,6.406,6.3849,6.3919,333200.0
2011-10-24 14:30:00,9.07,9.08,9.06,9.07,484400.0,6.3919,6.399,6.3849,6.3919,484400.0
2011-10-24 15:00:00,9.07,9.09,9.03,9.04,619600.0,6.3919,6.406,6.3638,6.3708,619600.0
2011-10-24 15:30:00,9.04,9.07,9.02,9.06,1242800.0,6.3708,6.3919,6.3567,6.3849,1242800.0
2011-10-25 09:30:00,9.02,9.02,8.9,8.98,1476800.0,6.3567,6.3567,6.2721,6.3285,1476800.0
2011-10-25 10:00:00,8.98,9.05,8.94,9.03,590800.0,6.3285,6.3779,6.3003,6.3638,590800.0
2011-10-25 10:30:00,9.03,9.07,9.01,9.03,651600.0,6.3638,6.3919,6.3497,6.3638,651600.0
2011-10-25 11:00:00,9.02,9.04,8.97,8.99,461200.0,6.3567,6.3708,6.3215,6.3356,461200.0
2011-10-25 11:30:00,8.99,9.04,8.98,9.03,404000.0,6.3356,6.3708,6.3285,6.3638,404000.0
2011-10-25 12:00:00,9.03,9.06,9.02,9.05,288400.0,6.3638,6.3849,6.3567,6.3779,288400.0
2011-10-25 12:30:00,9.05,9.06,9.01,9.02,337200.0,6.3779,6.3849,6.3497,6.3567,337200.0
2011-10-25 13:00:00,9.02,9.06,9.02,9.05,386800.0,6.3567,6.3849,6.3567,6.3779,386800.0
2011-10-25 13:30:00,9.05,9.06,9.02,9.05,325600.0,6.3779,6.3849,6.3567,6.3779,325600.0
2011-10-25 14:00:00,9.04,9.04,8.99,9.01,491200.0,6.3708,6.3708,6.3356,6.3497,491200.0
2011-10-25 14:30:00,9.01,9.03,8.99,9.02,437200.0,6.3497,6.3638,6.3356,6.3567,437200.0
2011-10-25 15:00:00,9.03,9.04,8.97,8.98,657600.0,6.3638,6.3708,6.3215,6.3285,657600.0
2011-10-25 15:30:00,8.98,9.01,8.95,8.97,2089600.0,6.3285,6.3497,6.3074,6.3215,2089600.0
2011-10-26 09:30:00,9.07,9.15,8.94,9.07,1019600.0,6.3919,6.4483,6.3003,6.3919,1019600.0
2011-10-26 10:00:00,9.07,9.08,9.01,9.03,694800.0,6.3919,6.399,6.3497,6.3638,694800.0
2011-10-26 10:30:00,9.03,9.04,8.9,8.92,564000.0,6.3638,6.3708,6.2721,6.2862,564000.0
2011-10-26 11:00:00,8.91,8.95,8.91,8.93,424800.0,6.2792,6.3074,6.2792,6.2933,424800.0
2011-10-26 11:30:00,8.93,8.97,8.92,8.95,529200.0,6.2933,6.3215,6.2862,6.3074,529200.0
2011-10-26 12:00:00,8.95,8.98,8.93,8.95,260000.0,6.3074,6.3285,6.2933,6.3074,260000.0
2011-10-26 12:30:00,8.94,8.94,8.89,8.9,327600.0,6.3003,6.3003,6.2651,6.2721,327600.0
2011-10-26 13:00:00,8.9,8.9,8.87,8.89,340800.0,6.2721,6.2721,6.251,6.2651,340800.0
2011-10-26 13:30:00,8.89,8.97,8.89,8.96,805200.0,6.2651,6.3215,6.2651,6.3144,805200.0
2011-10-26 14:00:00,8.96,9.0,8.96,8.97,575200.0,6.3144,6.3426,6.3144,6.3215,575200.0
2011-10-26 14:30:00,8.97,9.02,8.95,8.97,726000.0,6.3215,6.3567,6.3074,6.3215,726000.0
2011-10-26 15:00:00,8.97,9.0,8.96,8.99,757200.0,6.3215,6.3426,6.3144,6.3356,757200.0
2011-10-26 15:30:00,8.99,9.02,8.95,8.97,1572000.0,6.3356,6.3567,6.3074,6.3215,1572000.0
2011-10-27 09:30:00,9.27,9.28,9.2,9.27,1124000.0,6.5329,6.5399,6.4836,6.5329,1124000.0
2011-10-27 10:00:00,9.27,9.3,9.24,9.26,1116000.0,6.5329,6.554,6.5118,6.5258,1116000.0
2011-10-27 10:30:00,9.26,9.33,9.26,9.31,1937200.0,6.5258,6.5752,6.5258,6.5611,1937200.0
2011-10-27 11:00:00,9.31,9.33,9.28,9.29,794000.0,6.5611,6.5752,6.5399,6.547,794000.0
2011-10-27 11:30:00,9.29,9.34,9.29,9.32,1098800.0,6.547,6.5822,6.547,6.5681,1098800.0
2011-10-27 12:00:00,9.32,9.35,9.31,9.32,820000.0,6.5681,6.5893,6.5611,6.5681,820000.0
2011-10-27 12:30:00,9.31,9.32,9.28,9.31,580800.0,6.5611,6.5681,6.5399,6.5611,580800.0
2011-10-27 13:00:00,9.31,9.37,9.31,9.37,419600.0,6.5611,6.6034,6.5611,6.6034,419600.0
2011-10-27 13:30:00,9.37,9.43,9.37,9.43,427600.0,6.6034,6.6457,6.6034,6.6457,427600.0
2011-10-27 14:00:00,9.42,9.47,9.41,9.46,1112000.0,6.6386,6.6738,6.6316,6.6668,1112000.0
2011-10-27 14:30:00,9.47,9.6,9.46,9.6,2234000.0,6.6738,6.7655,6.6668,6.7655,2234000.0
2011-10-27 15:00:00,9.6,9.74,9.6,9.7,3297600.0,6.7655,6.8641,6.7655,6.8359,3297600.0
2011-10-27 15:30:00,9.7,9.71,9.53,9.59,4432800.0,6.8359,6.843,6.7161,6.7584,4432800.0
2011-10-28 09:30:00,9.79,9.79,9.54,9.59,1099200.0,6.8994,6.8994,6.7232,6.7584,1099200.0
2011-10-28 10:00:00,9.6,9.6,9.52,9.52,794000.0,6.7655,6.7655,6.7091,6.7091,794000.0
2011-10-28 10:30:00,9.52,9.57,9.52,9.55,694800.0,6.7091,6.7443,6.7091,6.7302,694800.0
2011-10-28 11:00:00,9.55,9.57,9.53,9.56,651600.0,6.7302,6.7443,6.7161,6.7373,651600.0
2011-10-28 11:30:00,9.56,9.58,9.48,9.5,680800.0,6.7373,6.7514,6.6809,6.695,680800.0
2011-10-28 12:00:00,9.5,9.56,9.49,9.52,406400.0,6.695,6.7373,6.6879,6.7091,406400.0
2011-10-28 12:30:00,9.52,9.56,9.51,9.55,553200.0,6.7091,6.7373,6.702,6.7302,553200.0
2011-10-28 13:00:00,9.55,9.57,9.53,9.56,455200.0,6.7302,6.7443,6.7161,6.7373,455200.0
2011-10-28 13:30:00,9.56,9.57,9.54,9.55,510400.0,6.7373,6.7443,6.7232,6.7302,510400.0
2011-10-28 14:00:00,9.55,9.56,9.54,9.56,510000.0,6.7302,6.7373,6.7232,6.7373,510000.0
2011-10-28 14:30:00,9.56,9.6,9.55,9.6,655200.0,6.7373,6.7655,6.7302,6.7655,655200.0
2011-10-28 15:00:00,9.6,9.63,9.6,9.62,706400.0,6.7655,6.7866,6.7655,6.7796,706400.0
2011-10-28 15:30:00,9.62,9.66,9.6,9.66,2407600.0,6.7796,6.8077,6.7655,6.8077,2407600.0
2011-10-31 09:30:00,9.51,9.64,9.47,9.62,1146000.0,6.702,6.7936,6.6738,6.7796,1146000.0
2011-10-31 10:00:00,9.61,9.71,9.59,9.71,815200.0,6.7725,6.843,6.7584,6.843,815200.0
2011-10-31 10:30:00,9.71,9.78,9.71,9.77,1581200.0,6.843,6.8923,6.843,6.8853,1581200.0
2011-10-31 11:00:00,9.76,9.78,9.67,9.68,1139600.0,6.8782,6.8923,6.8148,6.8218,1139600.0
2011-10-31 11:30:00,9.67,9.7,9.65,9.67,783600.0,6.8148,6.8359,6.8007,6.8148,783600.0
2011-10-31 12:00:00,9.67,9.69,9.63,9.66,623600.0,6.8148,6.8289,6.7866,6.8077,623600.0
2011-10-31 12:30:00,9.66,9.67,9.61,9.63,731600.0,6.8077,6.8148,6.7725,6.7866,731600.0
2011-10-31 13:00:00,9.62,9.64,9.61,9.62,456800.0,6.7796,6.7936,6.7725,6.7796,456800.0
2011-10-31 13:30:00,9.62,9.65,9.62,9.65,562800.0,6.7796,6.8007,6.7796,6.8007,562800.0
2011-10-31 14:00:00,9.65,9.65,9.6,9.61,404800.0,6.8007,6.8007,6.7655,6.7725,404800.0
2011-10-31 14:30:00,9.61,9.65,9.58,9.65,562400.0,6.7725,6.8007,6.7514,6.8007,562400.0
2011-10-31 15:00:00,9.65,9.65,9.55,9.57,776400.0,6.8007,6.8007,6.7302,6.7443,776400.0
2011-10-31 15:30:00,9.57,9.61,9.52,9.52,2330000.0,6.7443,6.7725,6.7091,6.7091,2330000.0
2011-11-01 09:30:00,9.29,9.34,9.19,9.32,1233600.0,6.547,6.5822,6.4765,6.5681,1233600.0
2011-11-01 10:00:00,9.33,9.45,9.25,9.44,1340000.0,6.5752,6.6597,6.5188,6.6527,1340000.0
2011-11-01 10:30:00,9.44,9.49,9.38,9.39,1023600.0,6.6527,6.6879,6.6104,6.6175,1023600.0
2011-11-01 11:00:00,9.4,9.45,9.38,9.43,399200.0,6.6245,6.6597,6.6104,6.6457,399200.0
2011-11-01 11:30:00,9.42,9.43,9.31,9.31,968400.0,6.6386,6.6457,6.5611,6.5611,968400.0
2011-11-01 12:00:00,9.31,9.36,9.28,9.31,482400.0,6.5611,6.5963,6.5399,6.5611,482400.0
2011-11-01 12:30:00,9.31,9.35,9.26,9.27,408000.0,6.5611,6.5893,6.5258,6.5329,408000.0
2011-11-01 13:00:00,9.26,9.33,9.24,9.31,648400.0,6.5258,6.5752,6.5118,6.5611,648400.0
2011-11-01 13:30:00,9.31,9.41,9.31,9.35,1135600.0,6.5611,6.6316,6.5611,6.5893,1135600.0
2011-11-01 14:00:00,9.35,9.41,9.33,9.4,564800.0,6.5893,6.6316,6.5752,6.6245,564800.0
2011-11-01 14:30:00,9.39,9.41,9.34,9.35,827600.0,6.6175,6.6316,6.5822,6.5893,827600.0
2011-11-01 15:00:00,9.35,9.35,9.29,9.34,879600.0,6.5893,6.5893,6.547,6.5822,879600.0
2011-11-01 15:30:00,9.34,9.4,9.29,9.3,2231600.0,6.5822,6.6245,6.547,6.554,2231600.0
2011-11-02 09:30:00,9.4,9.47,9.37,9.42,561200.0,6.6245,6.6738,6.6034,6.6386,561200.0
2011-11-02 10:00:00,9.42,9.46,9.39,9.46,620400.0,6.6386,6.6668,6.6175,6.6668,620400.0
2011-11-02 10:30:00,9.45,9.54,9.44,9.53,626400.0,6.6597,6.7232,6.6527,6.7161,626400.0
2011-11-02 11:00:00,9.53,9.55,9.52,9.53,608800.0,6.7161,6.7302,6.7091,6.7161,608800.0
2011-11-02 11:30:00,9.53,9.53,9.49,9.5,338800.0,6.7161,6.7161,6.6879,6.695,338800.0
2011-11-02 12:00:00,9.5,9.52,9.48,9.5,437600.0,6.695,6.7091,6.6809,6.695,437600.0
2011-11-02 12:30:00,9.51,9.53,9.47,9.47,552800.0,6.702,6.7161,6.6738,6.6738,552800.0
2011-11-02 13:00:00,9.47,9.47,9.43,9.45,800400.0,6.6738,6.6738,6.6457,6.6597,800400.0
2011-11-02 13:30:00,9.45,9.51,9.45,9.49,677200.0,6.6597,6.702,6.6597,6.6879,677200.0
2011-11-02 14:00:00,9.49,9.5,9.46,9.48,948000.0,6.6879,6.695,6.6668,6.6809,948000.0
2011-11-02 14:30:00,9.48,9.59,9.47,9.57,1178000.0,6.6809,6.7584,6.6738,6.7443,1178000.0
2011-11-02 15:00:00,9.57,9.62,9.53,9.6,1029200.0,6.7443,6.7796,6.7161,6.7655,1029200.0
2011-11-02 15:30:00,9.6,9.61,9.52,9.56,1617600.0,6.7655,6.7725,6.7091,6.7373,1617600.0
2011-11-03 09:30:00,9.65,9.91,9.64,9.81,2289200.0,6.8007,6.9839,6.7936,6.9135,2289200.0
2011-11-03 10:00:00,9.82,9.84,9.71,9.75,1832000.0,6.9205,6.9346,6.843,6.8712,1832000.0
2011-11-03 10:30:00,9.75,9.91,9.75,9.87,1307600.0,6.8712,6.9839,6.8712,6.9557,1307600.0
2011-11-03 11:00:00,9.87,9.96,9.86,9.94,831200.0,6.9557,7.0192,6.9487,7.0051,831200.0
2011-11-03 11:30:00,9.94,9.96,9.88,9.89,771600.0,7.0051,7.0192,6.9628,6.9698,771600.0
2011-11-03 12:00:00,9.89,9.9,9.85,9.9,780000.0,6.9698,6.9769,6.9416,6.9769,780000.0
2011-11-03 12:30:00,9.9,9.97,9.87,9.96,1246000.0,6.9769,7.0262,6.9557,7.0192,1246000.0
2011-11-03 13:00:00,9.96,9.99,9.95,9.95,762800.0,7.0192,7.0403,7.0121,7.0121,762800.0
2011-11-03 13:30:00,9.95,10.0,9.93,9.97,613600.0,7.0121,7.0474,6.998,7.0262,613600.0
2011-11-03 14:00:00,9.97,10.0,9.95,9.97,1094400.0,7.0262,7.0474,7.0121,7.0262,1094400.0
2011-11-03 14:30:00,9.97,9.99,9.95,9.96,828800.0,7.0262,7.0403,7.0121,7.0192,828800.0
2011-11-03 15:00:00,9.96,10.0,9.96,10.0,1222000.0,7.0192,7.0474,7.0192,7.0474,1222000.0
2011-11-03 15:30:00,10.0,10.05,9.99,10.03,2790400.0,7.0474,7.0826,7.0403,7.0685,2790400.0
2011-11-04 09:30:00,9.96,10.08,9.92,9.97,1131200.0,7.0192,7.1037,6.991,7.0262,1131200.0
2011-11-04 10:00:00,9.97,10.0,9.93,9.94,796000.0,7.0262,7.0474,6.998,7.0051,796000.0
2011-11-04 10:30:00,9.94,9.95,9.87,9.95,683200.0,7.0051,7.0121,6.9557,7.0121,683200.0
2011-11-04 11:00:00,9.95,10.01,9.93,9.98,612400.0,7.0121,7.0544,6.998,7.0333,612400.0
2011-11-04 11:30:00,9.98,10.01,9.96,9.99,422800.0,7.0333,7.0544,7.0192,7.0403,422800.0
2011-11-04 12:00:00,10.0,10.03,9.99,9.99,333600.0,7.0474,7.0685,7.0403,7.0403,333600.0
2011-11-04 12:30:00,10.0,10.0,9.95,9.99,432000.0,7.0474,7.0474,7.0121,7.0403,432000.0
2011-11-04 13:00:00,9.99,10.03,9.97,10.01,343200.0,7.0403,7.0685,7.0262,7.0544,343200.0
2011-11-04 13:30:00,10.01,10.08,9.99,10.07,748400.0,7.0544,7.1037,7.0403,7.0967,748400.0
2011-11-04 14:00:00,10.07,10.1,10.06,10.09,417600.0,7.0967,7.1178,7.0896,7.1108,417600.0
2011-11-04 14:30:00,10.09,10.12,10.07,10.1,471200.0,7.1108,7.1319,7.0967,7.1178,471200.0
2011-11-04 15:00:00,10.1,10.1,10.04,10.06,661600.0,7.1178,7.1178,7.0755,7.0896,661600.0
2011-11-04 15:30:00,10.05,10.09,10.03,10.07,1499200.0,7.0826,7.1108,7.0685,7.0967,1499200.0
2011-11-07 09:30:00,10.03,10.14,10.01,10.1,1124400.0,7.0685,7.146,7.0544,7.1178,1124400.0
2011-11-07 10:00:00,10.11,10.12,10.02,10.04,495600.0,7.1249,7.1319,7.0614,7.0755,495600.0
2011-11-07 10:30:00,10.04,10.04,9.93,9.96,528800.0,7.0755,7.0755,6.998,7.0192,528800.0
2011-11-07 11:00:00,9.95,10.02,9.94,9.95,501200.0,7.0121,7.0614,7.0051,7.0121,501200.0
2011-11-07 11:30:00,9.96,9.96,9.91,9.91,441600.0,7.0192,7.0192,6.9839,6.9839,441600.0
2011-11-07 12:00:00,9.92,9.95,9.86,9.87,686800.0,6.991,7.0121,6.9487,6.9557,686800.0
2011-11-07 12:30:00,9.87,9.89,9.85,9.87,452400.0,6.9557,6.9698,6.9416,6.9557,452400.0
2011-11-07 13:00:00,9.87,9.9,9.87,9.89,318800.0,6.9557,6.9769,6.9557,6.9698,318800.0
2011-11-07 13:30:00,9.89,9.93,9.87,9.92,543200.0,6.9698,6.998,6.9557,6.991,543200.0
2011-11-07 14:00:00,9.92,9.95,9.89,9.93,1022800.0,6.991,7.0121,6.9698,6.998,1022800.0
2011-11-07 14:30:00,9.93,9.94,9.89,9.93,912800.0,6.998,7.0051,6.9698,6.998,912800.0
2011-11-07 15:00:00,9.93,9.94,9.9,9.9,1123200.0,6.998,7.0051,6.9769,6.9769,1123200.0
2011-11-07 15:30:00,9.9,9.95,9.9,9.94,1534400.0,6.9769,7.0121,6.9769,7.0051,1534400.0
2011-11-08 09:30:00,10.04,10.1,9.97,10.1,959200.0,7.0755,7.1178,7.0262,7.1178,959200.0
2011-11-08 10:00:00,10.1,10.1,9.96,9.99,733600.0,7.1178,7.1178,7.0192,7.0403,733600.0
2011-11-08 10:30:00,9.99,10.04,9.97,9.99,371600.0,7.0403,7.0755,7.0262,7.0403,371600.0
2011-11-08 11:00:00,9.99,10.01,9.93,9.97,362400.0,7.0403,7.0544,6.998,7.0262,362400.0
2011-11-08 11:30:00,9.97,10.0,9.95,9.99,323200.0,7.0262,7.0474,7.0121,7.0403,323200.0
2011-11-08 12:00:00,9.99,10.03,9.97,10.01,402000.0,7.0403,7.0685,7.0262,7.0544,402000.0
2011-11-08 12:30:00,10.01,10.04,10.0,10.02,338000.0,7.0544,7.0755,7.0474,7.0614,338000.0
2011-11-08 13:00:00,10.02,10.06,9.99,10.05,178400.0,7.0614,7.0896,7.0403,7.0826,178400.0
2011-11-08 13:30:00,10.05,10.12,10.04,10.11,400000.0,7.0826,7.1319,7.0755,7.1249,400000.0
2011-11-08 14:00:00,10.11,10.13,10.09,10.12,786000.0,7.1249,7.139,7.1108,7.1319,786000.0
2011-11-08 14:30:00,10.12,10.12,10.1,10.11,548000.0,7.1319,7.1319,7.1178,7.1249,548000.0
2011-11-08 15:00:00,10.11,10.13,10.08,10.12,633200.0,7.1249,7.139,7.1037,7.1319,633200.0
2011-11-08 15:30:00,10.13,10.17,10.12,10.15,1681200.0,7.139,7.1672,7.1319,7.1531,1681200.0
2011-11-09 09:30:00,9.87,10.0,9.87,9.94,1130800.0,6.9557,7.0474,6.9557,7.0051,1130800.0
2011-11-09 10:00:00,9.93,10.02,9.93,9.93,588000.0,6.998,7.0614,6.998,6.998,588000.0
2011-11-09 10:30:00,9.93,9.99,9.9,9.97,732400.0,6.998,7.0403,6.9769,7.0262,732400.0
2011-11-09 11:00:00,9.97,10.07,9.97,10.04,509600.0,7.0262,7.0967,7.0262,7.0755,509600.0
2011-11-09 11:30:00,10.04,10.06,10.02,10.04,233600.0,7.0755,7.0896,7.0614,7.0755,233600.0
2011-11-09 12:00:00,10.04,10.05,10.0,10.01,363200.0,7.0755,7.0826,7.0474,7.0544,363200.0
2011-11-09 12:30:00,10.01,10.05,10.0,10.04,233200.0,7.0544,7.0826,7.0474,7.0755,233200.0
2011-11-09 13:00:00,10.04,10.06,9.98,9.99,258000.0,7.0755,7.0896,7.0333,7.0403,258000.0
2011-11-09 13:30:00,9.99,9.99,9.89,9.91,592000.0,7.0403,7.0403,6.9698,6.9839,592000.0
2011-11-09 14:00:00,9.91,9.92,9.81,9.84,1200800.0,6.9839,6.991,6.9135,6.9346,1200800.0
2011-11-09 14:30:00,9.84,9.88,9.83,9.87,600400.0,6.9346,6.9628,6.9275,6.9557,600400.0
2011-11-09 15:00:00,9.86,9.92,9.85,9.9,752000.0,6.9487,6.991,6.9416,6.9769,752000.0
2011-11-09 15:30:00,9.9,9.9,9.82,9.84,1489200.0,6.9769,6.9769,6.9205,6.9346,1489200.0
2011-11-10 09:30:00,9.98,10.01,9.93,9.94,305600.0,7.0333,7.0544,6.998,7.0051,305600.0
2011-11-10 10:00:00,9.94,10.01,9.93,10.0,508800.0,7.0051,7.0544,6.998,7.0474,508800.0
2011-11-10 10:30:00,10.0,10.0,9.92,9.99,593600.0,7.0474,7.0474,6.991,7.0403,593600.0
2011-11-10 11:00:00,9.99,10.06,9.98,10.05,466400.0,7.0403,7.0896,7.0333,7.0826,466400.0
2011-11-10 11:30:00,10.05,10.1,10.03,10.08,392000.0,7.0826,7.1178,7.0685,7.1037,392000.0
2011-11-10 12:00:00,10.07,10.09,10.06,10.07,246800.0,7.0967,7.1108,7.0896,7.0967,246800.0
2011-11-10 12:30:00,10.08,10.08,10.03,10.07,300000.0,7.1037,7.1037,7.0685,7.0967,300000.0
2011-11-10 13:00:00,10.07,10.13,10.06,10.09,359200.0,7.0967,7.139,7.0896,7.1108,359200.0
2011-11-10 13:30:00,10.08,10.1,10.04,10.08,232000.0,7.1037,7.1178,7.0755,7.1037,232000.0
2011-11-10 14:00:00,10.08,10.08,10.02,10.03,407200.0,7.1037,7.1037,7.0614,7.0685,407200.0
2011-11-10 14:30:00,10.03,10.06,9.99,9.99,404400.0,7.0685,7.0896,7.0403,7.0403,404400.0
2011-11-10 15:00:00,9.99,10.06,9.99,10.04,520400.0,7.0403,7.0896,7.0403,7.0755,520400.0
2011-11-10 15:30:00,10.04,10.07,10.01,10.04,1204400.0,7.0755,7.0967,7.0544,7.0755,1204400.0
2011-11-11 09:30:00,10.18,10.31,10.13,10.28,1042400.0,7.1742,7.2658,7.139,7.2447,1042400.0
2011-11-11 10:00:00,10.28,10.33,10.27,10.28,765600.0,7.2447,7.2799,7.2376,7.2447,765600.0
2011-11-11 10:30:00,10.28,10.31,10.27,10.3,759200.0,7.2447,7.2658,7.2376,7.2588,759200.0
2011-11-11 11:00:00,10.3,10.33,10.3,10.3,271200.0,7.2588,7.2799,7.2588,7.2588,271200.0
2011-11-11 11:30:00,10.31,10.35,10.3,10.32,401200.0,7.2658,7.294,7.2588,7.2729,401200.0
2011-11-11 12:00:00,10.32,10.34,10.31,10.32,295200.0,7.2729,7.287,7.2658,7.2729,295200.0
2011-11-11 12:30:00,10.32,10.32,10.3,10.31,301200.0,7.2729,7.2729,7.2588,7.2658,301200.0
2011-11-11 13:00:00,10.32,10.34,10.31,10.32,254800.0,7.2729,7.287,7.2658,7.2729,254800.0
2011-11-11 13:30:00,10.32,10.34,10.31,10.32,228800.0,7.2729,7.287,7.2658,7.2729,228800.0
2011-11-11 14:00:00,10.32,10.33,10.31,10.31,392000.0,7.2729,7.2799,7.2658,7.2658,392000.0
2011-11-11 14:30:00,10.32,10.32,10.26,10.28,950800.0,7.2729,7.2729,7.2306,7.2447,950800.0
2011-11-11 15:00:00,10.28,10.3,10.26,10.28,461200.0,7.2447,7.2588,7.2306,7.2447,461200.0
2011-11-11 15:30:00,10.28,10.31,10.26,10.29,712400.0,7.2447,7.2658,7.2306,7.2517,712400.0
2011-11-14 09:30:00,10.24,10.33,10.24,10.32,454400.0,7.2165,7.2799,7.2165,7.2729,454400.0
2011-11-14 10:00:00,10.33,10.38,10.31,10.36,577600.0,7.2799,7.3152,7.2658,7.3011,577600.0
2011-11-14 10:30:00,10.35,10.35,10.26,10.29,354400.0,7.294,7.294,7.2306,7.2517,354400.0
2011-11-14 11:00:00,10.3,10.33,10.29,10.3,200000.0,7.2588,7.2799,7.2517,7.2588,200000.0
2011-11-14 11:30:00,10.3,10.33,10.25,10.27,170400.0,7.2588,7.2799,7.2235,7.2376,170400.0
2011-11-14 12:00:00,10.27,10.27,10.21,10.22,221600.0,7.2376,7.2376,7.1953,7.2024,221600.0
2011-11-14 12:30:00,10.22,10.25,10.2,10.24,158400.0,7.2024,7.2235,7.1883,7.2165,158400.0
2011-11-14 13:00:00,10.24,10.25,10.24,10.25,160400.0,7.2165,7.2235,7.2165,7.2235,160400.0
2011-11-14 13:30:00,10.26,10.29,10.25,10.28,294800.0,7.2306,7.2517,7.2235,7.2447,294800.0
2011-11-14 14:00:00,10.28,10.3,10.28,10.28,481600.0,7.2447,7.2588,7.2447,7.2447,481600.0
2011-11-14 14:30:00,10.28,10.28,10.24,10.26,827600.0,7.2447,7.2447,7.2165,7.2306,827600.0
2011-11-14 15:00:00,10.26,10.3,10.26,10.28,318400.0,7.2306,7.2588,7.2306,7.2447,318400.0
2011-11-14 15:30:00,10.28,10.33,10.28,10.31,1131200.0,7.2447,7.2799,7.2447,7.2658,1131200.0
2011-11-15 09:30:00,10.27,10.37,10.21,10.29,354800.0,7.2376,7.3081,7.1953,7.2517,354800.0
2011-11-15 10:00:00,10.28,10.29,10.22,10.24,357200.0,7.2447,7.2517,7.2024,7.2165,357200.0
2011-11-15 10:30:00,10.23,10.27,10.21,10.21,390800.0,7.2094,7.2376,7.1953,7.1953,390800.0
2011-11-15 11:00:00,10.21,10.24,10.2,10.22,246800.0,7.1953,7.2165,7.1883,7.2024,246800.0
2011-11-15 11:30:00,10.22,10.24,10.19,10.24,294800.0,7.2024,7.2165,7.1813,7.2165,294800.0
2011-11-15 12:00:00,10.24,10.32,10.23,10.32,567600.0,7.2165,7.2729,7.2094,7.2729,567600.0
2011-11-15 12:30:00,10.32,10.37,10.31,10.36,378800.0,7.2729,7.3081,7.2658,7.3011,378800.0
2011-11-15 13:00:00,10.36,10.38,10.34,10.36,234000.0,7.3011,7.3152,7.287,7.3011,234000.0
2011-11-15 13:30:00,10.36,10.4,10.36,10.38,262800.0,7.3011,7.3292,7.3011,7.3152,262800.0
2011-11-15 14:00:00,10.38,10.4,10.35,10.36,355200.0,7.3152,7.3292,7.294,7.3011,355200.0
2011-11-15 14:30:00,10.37,10.39,10.37,10.38,320000.0,7.3081,7.3222,7.3081,7.3152,320000.0
2011-11-15 15:00:00,10.38,10.41,10.38,10.4,524000.0,7.3152,7.3363,7.3152,7.3292,524000.0
2011-11-15 15:30:00,10.4,10.4,10.36,10.36,1048400.0,7.3292,7.3292,7.3011,7.3011,1048400.0
2011-11-16 09:30:00,10.24,10.29,10.2,10.27,850400.0,7.2165,7.2517,7.1883,7.2376,850400.0
2011-11-16 10:00:00,10.27,10.3,10.26,10.28,544400.0,7.2376,7.2588,7.2306,7.2447,544400.0
2011-11-16 10:30:00,10.28,10.33,10.26,10.31,465600.0,7.2447,7.2799,7.2306,7.2658,465600.0
2011-11-16 11:00:00,10.31,10.36,10.31,10.33,454800.0,7.2658,7.3011,7.2658,7.2799,454800.0
2011-11-16 11:30:00,10.33,10.33,10.28,10.28,376800.0,7.2799,7.2799,7.2447,7.2447,376800.0
2011-11-16 12:00:00,10.28,10.38,10.28,10.34,1055200.0,7.2447,7.3152,7.2447,7.287,1055200.0
2011-11-16 12:30:00,10.34,10.36,10.34,10.35,617600.0,7.287,7.3011,7.287,7.294,617600.0
2011-11-16 13:00:00,10.35,10.37,10.34,10.36,433200.0,7.294,7.3081,7.287,7.3011,433200.0
2011-11-16 13:30:00,10.36,10.38,10.35,10.35,390000.0,7.3011,7.3152,7.294,7.294,390000.0
2011-11-16 14:00:00,10.35,10.36,10.34,10.35,338800.0,7.294,7.3011,7.287,7.294,338800.0
2011-11-16 14:30:00,10.35,10.36,10.33,10.35,614000.0,7.294,7.3011,7.2799,7.294,614000.0
2011-11-16 15:00:00,10.35,10.36,10.27,10.27,815200.0,7.294,7.3011,7.2376,7.2376,815200.0
2011-11-16 15:30:00,10.27,10.28,10.18,10.2,2028400.0,7.2376,7.2447,7.1742,7.1883,2028400.0
2011-11-17 09:30:00,10.15,10.2,10.1,10.13,504800.0,7.1531,7.1883,7.1178,7.139,504800.0
2011-11-17 10:00:00,10.13,10.18,10.1,10.18,671200.0,7.139,7.1742,7.1178,7.1742,671200.0
2011-11-17 10:30:00,10.18,10.24,10.14,10.15,752800.0,7.1742,7.2165,7.146,7.1531,752800.0
2011-11-17 11:00:00,10.14,10.15,10.12,10.15,622400.0,7.146,7.1531,7.1319,7.1531,622400.0
2011-11-17 11:30:00,10.14,10.18,10.13,10.15,324400.0,7.146,7.1742,7.139,7.1531,324400.0
2011-11-17 12:00:00,10.15,10.15,10.09,10.1,387600.0,7.1531,7.1531,7.1108,7.1178,387600.0
2011-11-17 12:30:00,10.1,10.1,9.96,10.02,884800.0,7.1178,7.1178,7.0192,7.0614,884800.0
2011-11-17 13:00:00,10.02,10.06,10.0,10.03,657600.0,7.0614,7.0896,7.0474,7.0685,657600.0
2011-11-17 13:30:00,10.03,10.03,9.97,10.02,732400.0,7.0685,7.0685,7.0262,7.0614,732400.0
2011-11-17 14:00:00,10.02,10.02,9.95,9.99,676800.0,7.0614,7.0614,7.0121,7.0403,676800.0
2011-11-17 14:30:00,9.99,10.01,9.97,10.0,702800.0,7.0403,7.0544,7.0262,7.0474,702800.0
2011-11-17 15:00:00,9.99,10.01,9.95,9.99,1037200.0,7.0403,7.0544,7.0121,7.0403,1037200.0
2011-11-17 15:30:00,9.99,10.01,9.96,10.0,1648000.0,7.0403,7.0544,7.0192,7.0474,1648000.0
2011-11-18 09:30:00,9.99,10.05,9.94,10.05,1280800.0,7.0403,7.0826,7.0051,7.0826,1280800.0
2011-11-18 10:00:00,10.04,10.06,9.97,9.99,636000.0,7.0755,7.0896,7.0262,7.0403,636000.0
2011-11-18 10:30:00,10.0,10.06,9.99,10.04,416800.0,7.0474,7.0896,7.0403,7.0755,416800.0
2011-11-18 11:00:00,10.04,10.06,10.02,10.04,319200.0,7.0755,7.0896,7.0614,7.0755,319200.0
2011-11-18 11:30:00,10.04,10.05,9.98,9.99,427600.0,7.0755,7.0826,7.0333,7.0403,427600.0
2011-11-18 12:00:00,9.99,10.01,9.96,10.01,348400.0,7.0403,7.0544,7.0192,7.0544,348400.0
2011-11-18 12:30:00,10.01,10.02,10.0,10.02,269200.0,7.0544,7.0614,7.0474,7.0614,269200.0
2011-11-18 13:00:00,10.01,10.03,10.01,10.02,298000.0,7.0544,7.0685,7.0544,7.0614,298000.0
2011-11-18 13:30:00,10.02,10.03,10.01,10.01,337600.0,7.0614,7.0685,7.0544,7.0544,337600.0
2011-11-18 14:00:00,10.01,10.05,10.0,10.01,526000.0,7.0544,7.0826,7.0474,7.0544,526000.0
2011-11-18 14:30:00,10.01,10.04,10.01,10.01,388400.0,7.0544,7.0755,7.0544,7.0544,388400.0
2011-11-18 15:00:00,10.01,10.03,10.01,10.02,549200.0,7.0544,7.0685,7.0544,7.0614,549200.0
2011-11-18 15:30:00,10.02,10.04,10.01,10.01,1277600.0,7.0614,7.0755,7.0544,7.0544,1277600.0
2011-11-21 09:30:00,9.93,9.98,9.88,9.9,502400.0,6.998,7.0333,6.9628,6.9769,502400.0
2011-11-21 10:00:00,9.9,9.91,9.86,9.89,592000.0,6.9769,6.9839,6.9487,6.9698,592000.0
2011-11-21 10:30:00,9.89,9.89,9.84,9.85,483600.0,6.9698,6.9698,6.9346,6.9416,483600.0
2011-11-21 11:00:00,9.85,9.86,9.83,9.84,429600.0,6.9416,6.9487,6.9275,6.9346,429600.0
2011-11-21 11:30:00,9.83,9.85,9.8,9.85,420000.0,6.9275,6.9416,6.9064,6.9416,420000.0
2011-11-21 12:00:00,9.85,9.86,9.83,9.84,295200.0,6.9416,6.9487,6.9275,6.9346,295200.0
2011-11-21 12:30:00,9.83,9.86,9.83,9.83,262800.0,6.9275,6.9487,6.9275,6.9275,262800.0
2011-11-21 13:00:00,9.83,9.88,9.83,9.86,317200.0,6.9275,6.9628,6.9275,6.9487,317200.0
2011-11-21 13:30:00,9.86,9.87,9.82,9.82,376000.0,6.9487,6.9557,6.9205,6.9205,376000.0
2011-11-21 14:00:00,9.81,9.87,9.81,9.83,856800.0,6.9135,6.9557,6.9135,6.9275,856800.0
2011-11-21 14:30:00,9.83,9.85,9.81,9.82,909200.0,6.9275,6.9416,6.9135,6.9205,909200.0
2011-11-21 15:00:00,9.82,9.86,9.79,9.86,1008800.0,6.9205,6.9487,6.8994,6.9487,1008800.0
2011-11-21 15:30:00,9.85,9.9,9.85,9.85,1739200.0,6.9416,6.9769,6.9416,6.9416,1739200.0
2011-11-22 09:30:00,9.88,9.91,9.84,9.89,456400.0,6.9628,6.9839,6.9346,6.9698,456400.0
2011-11-22 10:00:00,9.9,9.93,9.86,9.92,277200.0,6.9769,6.998,6.9487,6.991,277200.0
2011-11-22 10:30:00,9.92,9.92,9.81,9.83,400800.0,6.991,6.991,6.9135,6.9275,400800.0
2011-11-22 11:00:00,9.83,9.86,9.81,9.82,424800.0,6.9275,6.9487,6.9135,6.9205,424800.0
2011-11-22 11:30:00,9.83,9.84,9.78,9.84,297600.0,6.9275,6.9346,6.8923,6.9346,297600.0
2011-11-22 12:00:00,9.84,9.92,9.84,9.89,484400.0,6.9346,6.991,6.9346,6.9698,484400.0
2011-11-22 12:30:00,9.89,9.92,9.88,9.92,307600.0,6.9698,6.991,6.9628,6.991,307600.0
2011-11-22 13:00:00,9.92,9.95,9.9,9.93,258800.0,6.991,7.0121,6.9769,6.998,258800.0
2011-11-22 13:30:00,9.93,9.96,9.9,9.91,301600.0,6.998,7.0192,6.9769,6.9839,301600.0
2011-11-22 14:00:00,9.91,9.94,9.9,9.91,418800.0,6.9839,7.0051,6.9769,6.9839,418800.0
2011-11-22 14:30:00,9.91,9.92,9.87,9.88,672800.0,6.9839,6.991,6.9557,6.9628,672800.0
2011-11-22 15:00:00,9.88,9.88,9.84,9.85,598400.0,6.9628,6.9628,6.9346,6.9416,598400.0
2011-11-22 15:30:00,9.85,9.87,9.84,9.85,1055600.0,6.9416,6.9557,6.9346,6.9416,1055600.0
2011-11-23 09:30:00,9.76,9.82,9.75,9.76,583200.0,6.8782,6.9205,6.8712,6.8782,583200.0
2011-11-23 10:00:00,9.76,9.79,9.72,9.73,500800.0,6.8782,6.8994,6.85,6.8571,500800.0
2011-11-23 10:30:00,9.73,9.74,9.71,9.72,195600.0,6.8571,6.8641,6.843,6.85,195600.0
2011-11-23 11:00:00,9.72,9.74,9.7,9.71,314800.0,6.85,6.8641,6.8359,6.843,314800.0
2011-11-23 11:30:00,9.71,9.74,9.69,9.71,237600.0,6.843,6.8641,6.8289,6.843,237600.0
2011-11-23 12:00:00,9.71,9.74,9.68,9.68,182400.0,6.843,6.8641,6.8218,6.8218,182400.0
2011-11-23 12:30:00,9.68,9.73,9.67,9.72,151600.0,6.8218,6.8571,6.8148,6.85,151600.0
2011-11-23 13:00:00,9.72,9.73,9.7,9.72,189600.0,6.85,6.8571,6.8359,6.85,189600.0
2011-11-23 13:30:00,9.72,9.72,9.66,9.67,260400.0,6.85,6.85,6.8077,6.8148,260400.0
2011-11-23 14:00:00,9.67,9.69,9.64,9.66,393200.0,6.8148,6.8289,6.7936,6.8077,393200.0
2011-11-23 14:30:00,9.66,9.68,9.65,9.66,270000.0,6.8077,6.8218,6.8007,6.8077,270000.0
2011-11-23 15:00:00,9.65,9.71,9.65,9.69,733200.0,6.8007,6.843,6.8007,6.8289,733200.0
2011-11-23 15:30:00,9.69,9.74,9.66,9.66,1322000.0,6.8289,6.8641,6.8077,6.8077,1322000.0
2011-11-25 09:30:00,9.59,9.67,9.56,9.64,376400.0,6.7584,6.8148,6.7373,6.7936,376400.0
2011-11-25 10:00:00,9.65,9.72,9.64,9.68,237600.0,6.8007,6.85,6.7936,6.8218,237600.0
2011-11-25 10:30:00,9.68,9.72,9.67,9.7,171600.0,6.8218,6.85,6.8148,6.8359,171600.0
2011-11-25 11:00:00,9.71,9.74,9.69,9.69,168800.0,6.843,6.8641,6.8289,6.8289,168800.0
2011-11-25 11:30:00,9.69,9.71,9.63,9.64,170400.0,6.8289,6.843,6.7866,6.7936,170400.0
2011-11-25 12:00:00,9.63,9.65,9.62,9.65,175200.0,6.7866,6.8007,6.7796,6.8007,175200.0
2011-11-25 12:30:00,9.65,9.66,9.6,9.61,558800.0,6.8007,6.8077,6.7655,6.7725,558800.0
2011-11-28 09:30:00,9.88,9.93,9.81,9.92,565200.0,6.9628,6.998,6.9135,6.991,565200.0
2011-11-28 10:00:00,9.92,9.97,9.91,9.96,296000.0,6.991,7.0262,6.9839,7.0192,296000.0
2011-11-28 10:30:00,9.96,9.97,9.94,9.94,297200.0,7.0192,7.0262,7.0051,7.0051,297200.0
2011-11-28 11:00:00,9.95,9.98,9.95,9.98,206000.0,7.0121,7.0333,7.0121,7.0333,206000.0
2011-11-28 11:30:00,9.97,9.99,9.95,9.96,180400.0,7.0262,7.0403,7.0121,7.0192,180400.0
2011-11-28 12:00:00,9.96,9.99,9.95,9.95,280000.0,7.0192,7.0403,7.0121,7.0121,280000.0
2011-11-28 12:30:00,9.95,9.95,9.92,9.93,338000.0,7.0121,7.0121,6.991,6.998,338000.0
2011-11-28 13:00:00,9.93,9.97,9.92,9.95,186800.0,6.998,7.0262,6.991,7.0121,186800.0
2011-11-28 13:30:00,9.96,9.97,9.94,9.95,298400.0,7.0192,7.0262,7.0051,7.0121,298400.0
2011-11-28 14:00:00,9.95,9.99,9.94,9.96,287600.0,7.0121,7.0403,7.0051,7.0192,287600.0
2011-11-28 14:30:00,9.96,9.96,9.9,9.92,212000.0,7.0192,7.0192,6.9769,6.991,212000.0
2011-11-28 15:00:00,9.92,9.94,9.87,9.9,404800.0,6.991,7.0051,6.9557,6.9769,404800.0
2011-11-28 15:30:00,9.9,9.96,9.89,9.96,921600.0,6.9769,7.0192,6.9698,7.0192,921600.0
2011-11-29 09:30:00,9.98,9.98,9.91,9.94,313600.0,7.0333,7.0333,6.9839,7.0051,313600.0
2011-11-29 10:00:00,9.96,10.01,9.95,9.99,719200.0,7.0192,7.0544,7.0121,7.0403,719200.0
2011-11-29 10:30:00,9.99,10.01,9.97,9.99,207200.0,7.0403,7.0544,7.0262,7.0403,207200.0
2011-11-29 11:00:00,9.98,10.0,9.95,9.98,184400.0,7.0333,7.0474,7.0121,7.0333,184400.0
2011-11-29 11:30:00,9.98,10.01,9.96,9.98,528400.0,7.0333,7.0544,7.0192,7.0333,528400.0
2011-11-29 12:00:00,9.98,10.01,9.97,9.99,270000.0,7.0333,7.0544,7.0262,7.0403,270000.0
2011-11-29 12:30:00,9.99,9.99,9.96,9.99,255200.0,7.0403,7.0403,7.0192,7.0403,255200.0
2011-11-29 13:00:00,9.99,10.0,9.95,9.99,198800.0,7.0403,7.0474,7.0121,7.0403,198800.0
2011-11-29 13:30:00,9.99,9.99,9.95,9.95,233600.0,7.0403,7.0403,7.0121,7.0121,233600.0
2011-11-29 14:00:00,9.95,10.03,9.94,10.03,1557600.0,7.0121,7.0685,7.0051,7.0685,1557600.0
2011-11-29 14:30:00,10.03,10.06,10.02,10.04,452000.0,7.0685,7.0896,7.0614,7.0755,452000.0
2011-11-29 15:00:00,10.04,10.11,10.03,10.06,872400.0,7.0755,7.1249,7.0685,7.0896,872400.0
2011-11-29 15:30:00,10.07,10.1,10.02,10.04,1688800.0,7.0967,7.1178,7.0614,7.0755,1688800.0
2011-11-30 09:30:00,10.32,10.46,10.27,10.44,969200.0,7.2729,7.3715,7.2376,7.3574,969200.0
2011-11-30 10:00:00,10.44,10.48,10.44,10.46,648800.0,7.3574,7.3856,7.3574,7.3715,648800.0
2011-11-30 10:30:00,10.45,10.54,10.45,10.54,833600.0,7.3645,7.4279,7.3645,7.4279,833600.0
2011-11-30 11:00:00,10.54,10.54,10.5,10.52,620000.0,7.4279,7.4279,7.3997,7.4138,620000.0
2011-11-30 11:30:00,10.52,10.52,10.47,10.49,470800.0,7.4138,7.4138,7.3786,7.3927,470800.0
2011-11-30 12:00:00,10.49,10.49,10.47,10.48,444000.0,7.3927,7.3927,7.3786,7.3856,444000.0
2011-11-30 12:30:00,10.48,10.48,10.45,10.46,228000.0,7.3856,7.3856,7.3645,7.3715,228000.0
2011-11-30 13:00:00,10.46,10.46,10.41,10.42,292800.0,7.3715,7.3715,7.3363,7.3433,292800.0
2011-11-30 13:30:00,10.42,10.43,10.37,10.38,382000.0,7.3433,7.3504,7.3081,7.3152,382000.0
2011-11-30 14:00:00,10.37,10.38,10.36,10.38,634800.0,7.3081,7.3152,7.3011,7.3152,634800.0
2011-11-30 14:30:00,10.38,10.39,10.31,10.33,707600.0,7.3152,7.3222,7.2658,7.2799,707600.0
2011-11-30 15:00:00,10.33,10.36,10.31,10.33,892800.0,7.2799,7.3011,7.2658,7.2799,892800.0
2011-11-30 15:30:00,10.33,10.41,10.31,10.41,2384800.0,7.2799,7.3363,7.2658,7.3363,2384800.0
2011-12-01 09:30:00,10.46,10.57,10.36,10.55,547200.0,7.3715,7.4491,7.3011,7.435,547200.0
2011-12-01 10:00:00,10.55,10.59,10.45,10.47,458000.0,7.435,7.4631,7.3645,7.3786,458000.0
2011-12-01 10:30:00,10.47,10.48,10.42,10.45,370400.0,7.3786,7.3856,7.3433,7.3645,370400.0
2011-12-01 11:00:00,10.45,10.5,10.44,10.45,440000.0,7.3645,7.3997,7.3574,7.3645,440000.0
2011-12-01 11:30:00,10.45,10.46,10.42,10.45,449600.0,7.3645,7.3715,7.3433,7.3645,449600.0
2011-12-01 12:00:00,10.45,10.46,10.42,10.46,276000.0,7.3645,7.3715,7.3433,7.3715,276000.0
2011-12-01 12:30:00,10.46,10.47,10.41,10.42,219200.0,7.3715,7.3786,7.3363,7.3433,219200.0
2011-12-01 13:00:00,10.42,10.46,10.42,10.46,238000.0,7.3433,7.3715,7.3433,7.3715,238000.0
2011-12-01 13:30:00,10.46,10.5,10.43,10.49,251200.0,7.3715,7.3997,7.3504,7.3927,251200.0
2011-12-01 14:00:00,10.49,10.5,10.45,10.46,197200.0,7.3927,7.3997,7.3645,7.3715,197200.0
2011-12-01 14:30:00,10.46,10.47,10.44,10.46,199200.0,7.3715,7.3786,7.3574,7.3715,199200.0
2011-12-01 15:00:00,10.46,10.47,10.44,10.46,484000.0,7.3715,7.3786,7.3574,7.3715,484000.0
2011-12-01 15:30:00,10.46,10.47,10.43,10.45,1006400.0,7.3715,7.3786,7.3504,7.3645,1006400.0
2011-12-02 09:30:00,10.53,10.61,10.53,10.56,1088800.0,7.4209,7.4772,7.4209,7.442,1088800.0
2011-12-02 10:00:00,10.56,10.58,10.52,10.55,566400.0,7.442,7.4561,7.4138,7.435,566400.0
2011-12-02 10:30:00,10.55,10.56,10.49,10.51,418800.0,7.435,7.442,7.3927,7.4068,418800.0
2011-12-02 11:00:00,10.51,10.52,10.47,10.49,354800.0,7.4068,7.4138,7.3786,7.3927,354800.0
2011-12-02 11:30:00,10.49,10.5,10.41,10.45,479200.0,7.3927,7.3997,7.3363,7.3645,479200.0
2011-12-02 12:00:00,10.45,10.48,10.44,10.47,336400.0,7.3645,7.3856,7.3574,7.3786,336400.0
2011-12-02 12:30:00,10.47,10.5,10.46,10.49,357200.0,7.3786,7.3997,7.3715,7.3927,357200.0
2011-12-02 13:00:00,10.49,10.49,10.44,10.45,340400.0,7.3927,7.3927,7.3574,7.3645,340400.0
2011-12-02 13:30:00,10.45,10.48,10.43,10.46,368400.0,7.3645,7.3856,7.3504,7.3715,368400.0
2011-12-02 14:00:00,10.46,10.47,10.42,10.45,610800.0,7.3715,7.3786,7.3433,7.3645,610800.0
2011-12-02 14:30:00,10.45,10.45,10.4,10.4,454800.0,7.3645,7.3645,7.3292,7.3292,454800.0
2011-12-02 15:00:00,10.41,10.44,10.4,10.41,487600.0,7.3363,7.3574,7.3292,7.3363,487600.0
2011-12-02 15:30:00,10.41,10.42,10.38,10.4,1056400.0,7.3363,7.3433,7.3152,7.3292,1056400.0
2011-12-05 09:30:00,10.59,10.64,10.55,10.64,1358000.0,7.4631,7.4984,7.435,7.4984,1358000.0
2011-12-05 10:00:00,10.63,10.63,10.6,10.62,1554400.0,7.4913,7.4913,7.4702,7.4843,1554400.0
2011-12-05 10:30:00,10.63,10.66,10.62,10.64,906800.0,7.4913,7.5125,7.4843,7.4984,906800.0
2011-12-05 11:00:00,10.64,10.65,10.6,10.6,615200.0,7.4984,7.5054,7.4702,7.4702,615200.0
2011-12-05 11:30:00,10.6,10.65,10.6,10.63,716400.0,7.4702,7.5054,7.4702,7.4913,716400.0
2011-12-05 12:00:00,10.63,10.63,10.62,10.62,448000.0,7.4913,7.4913,7.4843,7.4843,448000.0
2011-12-05 12:30:00,10.62,10.64,10.62,10.64,848800.0,7.4843,7.4984,7.4843,7.4984,848800.0
2011-12-05 13:00:00,10.64,10.65,10.62,10.62,480400.0,7.4984,7.5054,7.4843,7.4843,480400.0
2011-12-05 13:30:00,10.62,10.64,10.56,10.58,700000.0,7.4843,7.4984,7.442,7.4561,700000.0
2011-12-05 14:00:00,10.58,10.59,10.53,10.59,645600.0,7.4561,7.4631,7.4209,7.4631,645600.0
2011-12-05 14:30:00,10.58,10.61,10.57,10.6,495600.0,7.4561,7.4772,7.4491,7.4702,495600.0
2011-12-05 15:00:00,10.6,10.61,10.53,10.56,771600.0,7.4702,7.4772,7.4209,7.442,771600.0
2011-12-05 15:30:00,10.56,10.64,10.56,10.63,2574400.0,7.442,7.4984,7.442,7.4913,2574400.0
2011-12-06 09:30:00,10.69,10.72,10.67,10.71,871600.0,7.5336,7.5548,7.5195,7.5477,871600.0
2011-12-06 10:00:00,10.71,10.75,10.71,10.75,1064400.0,7.5477,7.5759,7.5477,7.5759,1064400.0
2011-12-06 10:30:00,10.75,10.76,10.69,10.69,622400.0,7.5759,7.583,7.5336,7.5336,622400.0
2011-12-06 11:00:00,10.7,10.73,10.67,10.67,515200.0,7.5407,7.5618,7.5195,7.5195,515200.0
2011-12-06 11:30:00,10.67,10.69,10.61,10.63,853600.0,7.5195,7.5336,7.4772,7.4913,853600.0
2011-12-06 12:00:00,10.63,10.65,10.61,10.65,605200.0,7.4913,7.5054,7.4772,7.5054,605200.0
2011-12-06 12:30:00,10.64,10.65,10.62,10.65,261200.0,7.4984,7.5054,7.4843,7.5054,261200.0
2011-12-06 13:00:00,10.65,10.68,10.63,10.68,557200.0,7.5054,7.5266,7.4913,7.5266,557200.0
2011-12-06 13:30:00,10.68,10.69,10.65,10.66,371600.0,7.5266,7.5336,7.5054,7.5125,371600.0
2011-12-06 14:00:00,10.66,10.68,10.65,10.68,275600.0,7.5125,7.5266,7.5054,7.5266,275600.0
2011-12-06 14:30:00,10.68,10.71,10.67,10.69,757600.0,7.5266,7.5477,7.5195,7.5336,757600.0
2011-12-06 15:00:00,10.69,10.71,10.66,10.67,793600.0,7.5336,7.5477,7.5125,7.5195,793600.0
2011-12-06 15:30:00,10.66,10.68,10.63,10.63,1177600.0,7.5125,7.5266,7.4913,7.4913,1177600.0
2011-12-07 09:30:00,10.46,10.5,10.4,10.45,663600.0,7.3715,7.3997,7.3292,7.3645,663600.0
2011-12-07 10:00:00,10.45,10.45,10.37,10.39,886400.0,7.3645,7.3645,7.3081,7.3222,886400.0
2011-12-07 10:30:00,10.39,10.42,10.38,10.41,1221200.0,7.3222,7.3433,7.3152,7.3363,1221200.0
2011-12-07 11:00:00,10.41,10.42,10.38,10.4,1017600.0,7.3363,7.3433,7.3152,7.3292,1017600.0
2011-12-07 11:30:00,10.41,10.42,10.39,10.4,488800.0,7.3363,7.3433,7.3222,7.3292,488800.0
2011-12-07 12:00:00,10.4,10.4,10.39,10.4,599200.0,7.3292,7.3292,7.3222,7.3292,599200.0
2011-12-07 12:30:00,10.4,10.43,10.4,10.41,481600.0,7.3292,7.3504,7.3292,7.3363,481600.0
2011-12-07 13:00:00,10.41,10.43,10.41,10.41,622400.0,7.3363,7.3504,7.3363,7.3363,622400.0
2011-12-07 13:30:00,10.41,10.42,10.38,10.38,387200.0,7.3363,7.3433,7.3152,7.3152,387200.0
2011-12-07 14:00:00,10.38,10.39,10.35,10.38,460400.0,7.3152,7.3222,7.294,7.3152,460400.0
2011-12-07 14:30:00,10.38,10.39,10.35,10.36,710800.0,7.3152,7.3222,7.294,7.3011,710800.0
2011-12-07 15:00:00,10.36,10.38,10.34,10.38,1204400.0,7.3011,7.3152,7.287,7.3152,1204400.0
2011-12-07 15:30:00,10.38,10.42,10.37,10.39,1964800.0,7.3152,7.3433,7.3081,7.3222,1964800.0
2011-12-08 09:30:00,10.23,10.4,10.23,10.36,567200.0,7.2094,7.3292,7.2094,7.3011,567200.0
2011-12-08 10:00:00,10.37,10.38,10.31,10.32,652800.0,7.3081,7.3152,7.2658,7.2729,652800.0
2011-12-08 10:30:00,10.33,10.45,10.32,10.4,816400.0,7.2799,7.3645,7.2729,7.3292,816400.0
2011-12-08 11:00:00,10.4,10.4,10.35,10.39,437200.0,7.3292,7.3292,7.294,7.3222,437200.0
2011-12-08 11:30:00,10.39,10.42,10.38,10.42,695200.0,7.3222,7.3433,7.3152,7.3433,695200.0
2011-12-08 12:00:00,10.42,10.44,10.4,10.4,457200.0,7.3433,7.3574,7.3292,7.3292,457200.0
2011-12-08 12:30:00,10.4,10.45,10.4,10.44,941200.0,7.3292,7.3645,7.3292,7.3574,941200.0
2011-12-08 13:00:00,10.44,10.44,10.34,10.38,540400.0,7.3574,7.3574,7.287,7.3152,540400.0
2011-12-08 13:30:00,10.38,10.42,10.36,10.42,450000.0,7.3152,7.3433,7.3011,7.3433,450000.0
2011-12-08 14:00:00,10.42,10.43,10.38,10.43,580800.0,7.3433,7.3504,7.3152,7.3504,580800.0
2011-12-08 14:30:00,10.43,10.43,10.32,10.33,835600.0,7.3504,7.3504,7.2729,7.2799,835600.0
2011-12-08 15:00:00,10.33,10.37,10.31,10.37,681600.0,7.2799,7.3081,7.2658,7.3081,681600.0
2011-12-08 15:30:00,10.37,10.4,10.25,10.28,3505600.0,7.3081,7.3292,7.2235,7.2447,3505600.0
2011-12-09 09:30:00,10.37,10.43,10.33,10.42,707200.0,7.3081,7.3504,7.2799,7.3433,707200.0
2011-12-09 10:00:00,10.42,10.49,10.41,10.47,790800.0,7.3433,7.3927,7.3363,7.3786,790800.0
2011-12-09 10:30:00,10.47,10.47,10.42,10.46,562800.0,7.3786,7.3786,7.3433,7.3715,562800.0
2011-12-09 11:00:00,10.46,10.51,10.46,10.5,348000.0,7.3715,7.4068,7.3715,7.3997,348000.0
2011-12-09 11:30:00,10.5,10.51,10.48,10.48,292800.0,7.3997,7.4068,7.3856,7.3856,292800.0
2011-12-09 12:00:00,10.48,10.52,10.47,10.51,275600.0,7.3856,7.4138,7.3786,7.4068,275600.0
2011-12-09 12:30:00,10.51,10.55,10.5,10.53,408000.0,7.4068,7.435,7.3997,7.4209,408000.0
2011-12-09 13:00:00,10.53,10.56,10.53,10.55,214000.0,7.4209,7.442,7.4209,7.435,214000.0
2011-12-09 13:30:00,10.55,10.57,10.52,10.52,897200.0,7.435,7.4491,7.4138,7.4138,897200.0
2011-12-09 14:00:00,10.52,10.52,10.47,10.52,589200.0,7.4138,7.4138,7.3786,7.4138,589200.0
2011-12-09 14:30:00,10.52,10.54,10.5,10.52,484400.0,7.4138,7.4279,7.3997,7.4138,484400.0
2011-12-09 15:00:00,10.52,10.52,10.48,10.49,436000.0,7.4138,7.4138,7.3856,7.3927,436000.0
2011-12-09 15:30:00,10.49,10.53,10.48,10.51,1055600.0,7.3927,7.4209,7.3856,7.4068,1055600.0
2011-12-12 09:30:00,10.39,10.41,10.26,10.27,1280800.0,7.3222,7.3363,7.2306,7.2376,1280800.0
2011-12-12 10:00:00,10.28,10.28,10.15,10.2,1138400.0,7.2447,7.2447,7.1531,7.1883,1138400.0
2011-12-12 10:30:00,10.2,10.25,10.17,10.24,401600.0,7.1883,7.2235,7.1672,7.2165,401600.0
2011-12-12 11:00:00,10.24,10.26,10.22,10.22,561600.0,7.2165,7.2306,7.2024,7.2024,561600.0
2011-12-12 11:30:00,10.22,10.24,10.21,10.24,568000.0,7.2024,7.2165,7.1953,7.2165,568000.0
2011-12-12 12:00:00,10.23,10.24,10.22,10.24,296400.0,7.2094,7.2165,7.2024,7.2165,296400.0
2011-12-12 12:30:00,10.24,10.28,10.24,10.26,288400.0,7.2165,7.2447,7.2165,7.2306,288400.0
2011-12-12 13:00:00,10.26,10.26,10.23,10.25,297600.0,7.2306,7.2306,7.2094,7.2235,297600.0
2011-12-12 13:30:00,10.25,10.27,10.24,10.26,197600.0,7.2235,7.2376,7.2165,7.2306,197600.0
2011-12-12 14:00:00,10.26,10.26,10.22,10.24,352400.0,7.2306,7.2306,7.2024,7.2165,352400.0
2011-12-12 14:30:00,10.24,10.25,10.21,10.25,346800.0,7.2165,7.2235,7.1953,7.2235,346800.0
2011-12-12 15:00:00,10.25,10.27,10.21,10.26,628000.0,7.2235,7.2376,7.1953,7.2306,628000.0
2011-12-12 15:30:00,10.26,10.29,10.24,10.26,2397200.0,7.2306,7.2517,7.2165,7.2306,2397200.0
2011-12-13 09:30:00,10.33,10.38,10.28,10.31,599200.0,7.2799,7.3152,7.2447,7.2658,599200.0
2011-12-13 10:00:00,10.31,10.33,10.28,10.28,358800.0,7.2658,7.2799,7.2447,7.2447,358800.0
2011-12-13 10:30:00,10.28,10.31,10.22,10.22,422000.0,7.2447,7.2658,7.2024,7.2024,422000.0
2011-12-13 11:00:00,10.22,10.22,10.18,10.22,319600.0,7.2024,7.2024,7.1742,7.2024,319600.0
2011-12-13 11:30:00,10.22,10.24,10.21,10.23,336800.0,7.2024,7.2165,7.1953,7.2094,336800.0
2011-12-13 12:00:00,10.24,10.26,10.23,10.25,332400.0,7.2165,7.2306,7.2094,7.2235,332400.0
2011-12-13 12:30:00,10.25,10.26,10.23,10.26,192400.0,7.2235,7.2306,7.2094,7.2306,192400.0
2011-12-13 13:00:00,10.26,10.28,10.24,10.27,318400.0,7.2306,7.2447,7.2165,7.2376,318400.0
2011-12-13 13:30:00,10.27,10.29,10.25,10.28,232400.0,7.2376,7.2517,7.2235,7.2447,232400.0
2011-12-13 14:00:00,10.28,10.31,10.21,10.24,684400.0,7.2447,7.2658,7.1953,7.2165,684400.0
2011-12-13 14:30:00,10.24,10.24,10.15,10.19,660000.0,7.2165,7.2165,7.1531,7.1813,660000.0
2011-12-13 15:00:00,10.19,10.22,10.1,10.1,790800.0,7.1813,7.2024,7.1178,7.1178,790800.0
2011-12-13 15:30:00,10.1,10.12,10.04,10.09,1914000.0,7.1178,7.1319,7.0755,7.1108,1914000.0
2011-12-14 09:30:00,10.07,10.09,10.0,10.04,597200.0,7.0967,7.1108,7.0474,7.0755,597200.0
2011-12-14 10:00:00,10.03,10.06,9.99,10.04,770400.0,7.0685,7.0896,7.0403,7.0755,770400.0
2011-12-14 10:30:00,10.04,10.06,10.01,10.02,315600.0,7.0755,7.0896,7.0544,7.0614,315600.0
2011-12-14 11:00:00,10.01,10.03,9.99,10.0,357600.0,7.0544,7.0685,7.0403,7.0474,357600.0
2011-12-14 11:30:00,9.99,10.02,9.99,10.01,544000.0,7.0403,7.0614,7.0403,7.0544,544000.0
2011-12-14 12:00:00,10.0,10.04,9.99,10.02,244800.0,7.0474,7.0755,7.0403,7.0614,244800.0
2011-12-14 12:30:00,10.03,10.07,10.03,10.06,312000.0,7.0685,7.0967,7.0685,7.0896,312000.0
2011-12-14 13:00:00,10.06,10.12,10.05,10.12,596800.0,7.0896,7.1319,7.0826,7.1319,596800.0
2011-12-14 13:30:00,10.12,10.12,10.06,10.06,175600.0,7.1319,7.1319,7.0896,7.0896,175600.0
2011-12-14 14:00:00,10.06,10.06,10.02,10.05,358000.0,7.0896,7.0896,7.0614,7.0826,358000.0
2011-12-14 14:30:00,10.05,10.05,9.99,10.0,364000.0,7.0826,7.0826,7.0403,7.0474,364000.0
2011-12-14 15:00:00,10.0,10.04,9.99,10.03,436800.0,7.0474,7.0755,7.0403,7.0685,436800.0
2011-12-14 15:30:00,10.03,10.1,10.03,10.07,2068000.0,7.0685,7.1178,7.0685,7.0967,2068000.0
2011-12-15 09:30:00,10.17,10.25,10.11,10.15,396800.0,7.1672,7.2235,7.1249,7.1531,396800.0
2011-12-15 10:00:00,10.15,10.18,10.1,10.11,304800.0,7.1531,7.1742,7.1178,7.1249,304800.0
2011-12-15 10:30:00,10.11,10.12,10.07,10.1,351600.0,7.1249,7.1319,7.0967,7.1178,351600.0
2011-12-15 11:00:00,10.1,10.16,10.1,10.15,342400.0,7.1178,7.1601,7.1178,7.1531,342400.0
2011-12-15 11:30:00,10.15,10.17,10.11,10.13,415600.0,7.1531,7.1672,7.1249,7.139,415600.0
2011-12-15 12:00:00,10.13,10.19,10.13,10.17,190400.0,7.139,7.1813,7.139,7.1672,190400.0
2011-12-15 12:30:00,10.17,10.18,10.16,10.17,249600.0,7.1672,7.1742,7.1601,7.1672,249600.0
2011-12-15 13:00:00,10.17,10.19,10.17,10.18,172400.0,7.1672,7.1813,7.1672,7.1742,172400.0
2011-12-15 13:30:00,10.18,10.21,10.16,10.19,294800.0,7.1742,7.1953,7.1601,7.1813,294800.0
2011-12-15 14:00:00,10.19,10.21,10.17,10.17,192400.0,7.1813,7.1953,7.1672,7.1672,192400.0
2011-12-15 14:30:00,10.17,10.18,10.15,10.17,303200.0,7.1672,7.1742,7.1531,7.1672,303200.0
2011-12-15 15:00:00,10.17,10.2,10.16,10.19,560800.0,7.1672,7.1883,7.1601,7.1813,560800.0
2011-12-15 15:30:00,10.19,10.22,10.18,10.19,1524400.0,7.1813,7.2024,7.1742,7.1813,1524400.0
2011-12-16 09:30:00,10.3,10.47,10.24,10.45,3187200.0,7.2588,7.3786,7.2165,7.3645,3187200.0
2011-12-16 10:00:00,10.45,10.52,10.44,10.49,726000.0,7.3645,7.4138,7.3574,7.3927,726000.0
2011-12-16 10:30:00,10.49,10.52,10.47,10.51,361200.0,7.3927,7.4138,7.3786,7.4068,361200.0
2011-12-16 11:00:00,10.51,10.52,10.44,10.44,435200.0,7.4068,7.4138,7.3574,7.3574,435200.0
2011-12-16 11:30:00,10.44,10.44,10.38,10.38,499600.0,7.3574,7.3574,7.3152,7.3152,499600.0
2011-12-16 12:00:00,10.38,10.39,10.36,10.39,258800.0,7.3152,7.3222,7.3011,7.3222,258800.0
2011-12-16 12:30:00,10.39,10.4,10.35,10.4,412800.0,7.3222,7.3292,7.294,7.3292,412800.0
2011-12-16 13:00:00,10.4,10.43,10.39,10.42,232800.0,7.3292,7.3504,7.3222,7.3433,232800.0
2011-12-16 13:30:00,10.42,10.42,10.36,10.37,350800.0,7.3433,7.3433,7.3011,7.3081,350800.0
2011-12-16 14:00:00,10.37,10.37,10.33,10.33,283600.0,7.3081,7.3081,7.2799,7.2799,283600.0
2011-12-16 14:30:00,10.33,10.38,10.33,10.36,255200.0,7.2799,7.3152,7.2799,7.3011,255200.0
2011-12-16 15:00:00,10.36,10.38,10.34,10.35,450000.0,7.3011,7.3152,7.287,7.294,450000.0
2011-12-16 15:30:00,10.35,10.38,10.34,10.36,1258000.0,7.294,7.3152,7.287,7.3011,1258000.0
2011-12-19 09:30:00,10.53,10.55,10.49,10.55,612400.0,7.4209,7.435,7.3927,7.435,612400.0
2011-12-19 10:00:00,10.54,10.56,10.5,10.53,344800.0,7.4279,7.442,7.3997,7.4209,344800.0
2011-12-19 10:30:00,10.53,10.56,10.46,10.47,308400.0,7.4209,7.442,7.3715,7.3786,308400.0
2011-12-19 11:00:00,10.47,10.47,10.42,10.43,215600.0,7.3786,7.3786,7.3433,7.3504,215600.0
2011-12-19 11:30:00,10.43,10.43,10.37,10.38,268400.0,7.3504,7.3504,7.3081,7.3152,268400.0
2011-12-19 12:00:00,10.38,10.45,10.38,10.45,108000.0,7.3152,7.3645,7.3152,7.3645,108000.0
2011-12-19 12:30:00,10.45,10.45,10.42,10.43,158400.0,7.3645,7.3645,7.3433,7.3504,158400.0
2011-12-19 13:00:00,10.43,10.44,10.37,10.38,245600.0,7.3504,7.3574,7.3081,7.3152,245600.0
2011-12-19 13:30:00,10.38,10.42,10.36,10.39,239200.0,7.3152,7.3433,7.3011,7.3222,239200.0
2011-12-19 14:00:00,10.39,10.41,10.38,10.39,272400.0,7.3222,7.3363,7.3152,7.3222,272400.0
2011-12-19 14:30:00,10.39,10.41,10.38,10.4,246400.0,7.3222,7.3363,7.3152,7.3292,246400.0
2011-12-19 15:00:00,10.4,10.4,10.34,10.36,632400.0,7.3292,7.3292,7.287,7.3011,632400.0
2011-12-19 15:30:00,10.36,10.4,10.35,10.37,1365200.0,7.3011,7.3292,7.294,7.3081,1365200.0
2011-12-20 09:30:00,10.55,10.71,10.52,10.71,1291600.0,7.435,7.5477,7.4138,7.5477,1291600.0
2011-12-20 10:00:00,10.7,10.78,10.68,10.78,849600.0,7.5407,7.597,7.5266,7.597,849600.0
2011-12-20 10:30:00,10.78,10.8,10.73,10.79,612800.0,7.597,7.6111,7.5618,7.6041,612800.0
2011-12-20 11:00:00,10.79,10.84,10.79,10.8,595600.0,7.6041,7.6393,7.6041,7.6111,595600.0
2011-12-20 11:30:00,10.8,10.83,10.78,10.81,379200.0,7.6111,7.6323,7.597,7.6182,379200.0
2011-12-20 12:00:00,10.81,10.81,10.75,10.76,447600.0,7.6182,7.6182,7.5759,7.583,447600.0
2011-12-20 12:30:00,10.76,10.79,10.76,10.79,312800.0,7.583,7.6041,7.583,7.6041,312800.0
2011-12-20 13:00:00,10.79,10.85,10.79,10.8,353200.0,7.6041,7.6464,7.6041,7.6111,353200.0
2011-12-20 13:30:00,10.8,10.82,10.79,10.81,456800.0,7.6111,7.6252,7.6041,7.6182,456800.0
2011-12-20 14:00:00,10.8,10.81,10.78,10.78,498400.0,7.6111,7.6182,7.597,7.597,498400.0
2011-12-20 14:30:00,10.78,10.8,10.78,10.8,749600.0,7.597,7.6111,7.597,7.6111,749600.0
2011-12-20 15:00:00,10.8,10.8,10.77,10.78,516000.0,7.6111,7.6111,7.59,7.597,516000.0
2011-12-20 15:30:00,10.78,10.82,10.76,10.81,1310000.0,7.597,7.6252,7.583,7.6182,1310000.0
2011-12-21 09:30:00,10.81,10.86,10.72,10.72,770000.0,7.6182,7.6534,7.5548,7.5548,770000.0
2011-12-21 10:00:00,10.72,10.8,10.69,10.77,356000.0,7.5548,7.6111,7.5336,7.59,356000.0
2011-12-21 10:30:00,10.77,10.79,10.72,10.73,388400.0,7.59,7.6041,7.5548,7.5618,388400.0
2011-12-21 11:00:00,10.74,10.76,10.72,10.76,454000.0,7.5689,7.583,7.5548,7.583,454000.0
2011-12-21 11:30:00,10.75,10.78,10.74,10.76,199600.0,7.5759,7.597,7.5689,7.583,199600.0
2011-12-21 12:00:00,10.76,10.77,10.7,10.71,421200.0,7.583,7.59,7.5407,7.5477,421200.0
2011-12-21 12:30:00,10.71,10.75,10.71,10.74,636000.0,7.5477,7.5759,7.5477,7.5689,636000.0
2011-12-21 13:00:00,10.75,10.76,10.72,10.73,561600.0,7.5759,7.583,7.5548,7.5618,561600.0
2011-12-21 13:30:00,10.73,10.73,10.7,10.73,484000.0,7.5618,7.5618,7.5407,7.5618,484000.0
2011-12-21 14:00:00,10.73,10.77,10.73,10.76,531600.0,7.5618,7.59,7.5618,7.583,531600.0
2011-12-21 14:30:00,10.76,10.79,10.75,10.76,488800.0,7.583,7.6041,7.5759,7.583,488800.0
2011-12-21 15:00:00,10.75,10.79,10.75,10.77,642000.0,7.5759,7.6041,7.5759,7.59,642000.0
2011-12-21 15:30:00,10.77,10.8,10.75,10.78,744800.0,7.59,7.6111,7.5759,7.597,744800.0
2011-12-22 09:30:00,10.78,10.83,10.75,10.77,386800.0,7.597,7.6323,7.5759,7.59,386800.0
2011-12-22 10:00:00,10.77,10.79,10.71,10.75,384000.0,7.59,7.6041,7.5477,7.5759,384000.0
2011-12-22 10:30:00,10.75,10.76,10.67,10.7,361600.0,7.5759,7.583,7.5195,7.5407,361600.0
2011-12-22 11:00:00,10.7,10.72,10.69,10.71,382800.0,7.5407,7.5548,7.5336,7.5477,382800.0
2011-12-22 11:30:00,10.71,10.74,10.71,10.73,170400.0,7.5477,7.5689,7.5477,7.5618,170400.0
2011-12-22 12:00:00,10.73,10.76,10.73,10.75,218400.0,7.5618,7.583,7.5618,7.5759,218400.0
2011-12-22 12:30:00,10.75,10.75,10.73,10.74,117600.0,7.5759,7.5759,7.5618,7.5689,117600.0
2011-12-22 13:00:00,10.74,10.74,10.72,10.72,179600.0,7.5689,7.5689,7.5548,7.5548,179600.0
2011-12-22 13:30:00,10.72,10.74,10.7,10.7,209200.0,7.5548,7.5689,7.5407,7.5407,209200.0
2011-12-22 14:00:00,10.7,10.71,10.68,10.7,162400.0,7.5407,7.5477,7.5266,7.5407,162400.0
2011-12-22 14:30:00,10.7,10.7,10.67,10.68,379200.0,7.5407,7.5407,7.5195,7.5266,379200.0
2011-12-22 15:00:00,10.68,10.73,10.68,10.72,242800.0,7.5266,7.5618,7.5266,7.5548,242800.0
2011-12-22 15:30:00,10.73,10.73,10.7,10.72,850800.0,7.5618,7.5618,7.5407,7.5548,850800.0
2011-12-23 09:30:00,10.73,10.81,10.71,10.76,360400.0,7.5618,7.6182,7.5477,7.583,360400.0
2011-12-23 10:00:00,10.76,10.78,10.73,10.76,161200.0,7.583,7.597,7.5618,7.583,161200.0
2011-12-23 10:30:00,10.76,10.78,10.75,10.78,72800.0,7.583,7.597,7.5759,7.597,72800.0
2011-12-23 11:00:00,10.78,10.84,10.78,10.83,188400.0,7.597,7.6393,7.597,7.6323,188400.0
2011-12-23 11:30:00,10.84,10.86,10.81,10.83,316000.0,7.6393,7.6534,7.6182,7.6323,316000.0
2011-12-23 12:00:00,10.83,10.87,10.83,10.87,192000.0,7.6323,7.6605,7.6323,7.6605,192000.0
2011-12-23 12:30:00,10.87,10.9,10.86,10.89,95200.0,7.6605,7.6816,7.6534,7.6746,95200.0
2011-12-23 13:00:00,10.9,10.9,10.88,10.88,159600.0,7.6816,7.6816,7.6675,7.6675,159600.0
2011-12-23 13:30:00,10.88,10.89,10.86,10.89,76000.0,7.6675,7.6746,7.6534,7.6746,76000.0
2011-12-23 14:00:00,10.88,10.89,10.87,10.88,95200.0,7.6675,7.6746,7.6605,7.6675,95200.0
2011-12-23 14:30:00,10.88,10.88,10.88,10.88,130400.0,7.6675,7.6675,7.6675,7.6675,130400.0
2011-12-23 15:00:00,10.88,10.89,10.88,10.88,277200.0,7.6675,7.6746,7.6675,7.6675,277200.0
2011-12-23 15:30:00,10.88,10.92,10.88,10.92,627600.0,7.6675,7.6957,7.6675,7.6957,627600.0
2011-12-27 09:30:00,10.89,10.98,10.83,10.97,442400.0,7.6746,7.738,7.6323,7.7309,442400.0
2011-12-27 10:00:00,10.97,11.0,10.96,10.99,376000.0,7.7309,7.7521,7.7239,7.745,376000.0
2011-12-27 10:30:00,10.99,10.99,10.94,10.94,220400.0,7.745,7.745,7.7098,7.7098,220400.0
2011-12-27 11:00:00,10.94,10.96,10.91,10.96,259600.0,7.7098,7.7239,7.6887,7.7239,259600.0
2011-12-27 11:30:00,10.96,10.98,10.95,10.97,161600.0,7.7239,7.738,7.7168,7.7309,161600.0
2011-12-27 12:00:00,10.97,10.99,10.97,10.98,167200.0,7.7309,7.745,7.7309,7.738,167200.0
2011-12-27 12:30:00,10.99,11.0,10.98,10.98,70400.0,7.745,7.7521,7.738,7.738,70400.0
2011-12-27 13:00:00,10.98,10.98,10.95,10.95,134000.0,7.738,7.738,7.7168,7.7168,134000.0
2011-12-27 13:30:00,10.95,10.99,10.95,10.99,108800.0,7.7168,7.745,7.7168,7.745,108800.0
2011-12-27 14:00:00,11.0,11.02,10.99,11.01,176400.0,7.7521,7.7662,7.745,7.7591,176400.0
2011-12-27 14:30:00,11.01,11.02,10.99,11.01,177200.0,7.7591,7.7662,7.745,7.7591,177200.0
2011-12-27 15:00:00,11.01,11.02,11.0,11.0,244000.0,7.7591,7.7662,7.7521,7.7521,244000.0
2011-12-27 15:30:00,11.01,11.01,10.97,10.97,538400.0,7.7591,7.7591,7.7309,7.7309,538400.0
2011-12-28 09:30:00,10.99,11.07,10.95,10.97,704000.0,7.745,7.8014,7.7168,7.7309,704000.0
2011-12-28 10:00:00,10.97,11.01,10.92,10.93,517200.0,7.7309,7.7591,7.6957,7.7028,517200.0
2011-12-28 10:30:00,10.93,10.95,10.9,10.92,590400.0,7.7028,7.7168,7.6816,7.6957,590400.0
2011-12-28 11:00:00,10.92,10.95,10.91,10.91,350400.0,7.6957,7.7168,7.6887,7.6887,350400.0
2011-12-28 11:30:00,10.91,10.92,10.88,10.9,428000.0,7.6887,7.6957,7.6675,7.6816,428000.0
2011-12-28 12:00:00,10.9,10.93,10.87,10.91,312400.0,7.6816,7.7028,7.6605,7.6887,312400.0
2011-12-28 12:30:00,10.91,10.94,10.88,10.88,410800.0,7.6887,7.7098,7.6675,7.6675,410800.0
2011-12-28 13:00:00,10.89,10.93,10.88,10.92,344800.0,7.6746,7.7028,7.6675,7.6957,344800.0
2011-12-28 13:30:00,10.92,10.97,10.92,10.96,228800.0,7.6957,7.7309,7.6957,7.7239,228800.0
2011-12-28 14:00:00,10.96,10.97,10.92,10.96,347600.0,7.7239,7.7309,7.6957,7.7239,347600.0
2011-12-28 14:30:00,10.96,10.97,10.93,10.95,381600.0,7.7239,7.7309,7.7028,7.7168,381600.0
2011-12-28 15:00:00,10.94,10.94,10.9,10.91,533200.0,7.7098,7.7098,7.6816,7.6887,533200.0
2011-12-28 15:30:00,10.91,10.95,10.9,10.94,750400.0,7.6887,7.7168,7.6816,7.7098,750400.0
2011-12-29 09:30:00,10.97,11.06,10.96,11.05,439200.0,7.7309,7.7944,7.7239,7.7873,439200.0
2011-12-29 10:00:00,11.05,11.08,11.04,11.05,323600.0,7.7873,7.8085,7.7803,7.7873,323600.0
2011-12-29 10:30:00,11.05,11.09,11.04,11.04,363600.0,7.7873,7.8155,7.7803,7.7803,363600.0
2011-12-29 11:00:00,11.04,11.06,11.02,11.05,238400.0,7.7803,7.7944,7.7662,7.7873,238400.0
2011-12-29 11:30:00,11.05,11.09,11.05,11.09,199600.0,7.7873,7.8155,7.7873,7.8155,199600.0
2011-12-29 12:00:00,11.09,11.09,11.05,11.06,359200.0,7.8155,7.8155,7.7873,7.7944,359200.0
2011-12-29 12:30:00,11.06,11.06,11.05,11.06,183200.0,7.7944,7.7944,7.7873,7.7944,183200.0
2011-12-29 13:00:00,11.06,11.08,11.06,11.07,94400.0,7.7944,7.8085,7.7944,7.8014,94400.0
2011-12-29 13:30:00,11.07,11.09,11.06,11.09,172000.0,7.8014,7.8155,7.7944,7.8155,172000.0
2011-12-29 14:00:00,11.09,11.1,11.08,11.08,178400.0,7.8155,7.8226,7.8085,7.8085,178400.0
2011-12-29 14:30:00,11.08,11.08,11.04,11.06,226000.0,7.8085,7.8085,7.7803,7.7944,226000.0
2011-12-29 15:00:00,11.06,11.08,11.05,11.07,356400.0,7.7944,7.8085,7.7873,7.8014,356400.0
2011-12-29 15:30:00,11.07,11.09,11.05,11.08,870000.0,7.8014,7.8155,7.7873,7.8085,870000.0
2011-12-30 09:30:00,11.06,11.08,10.99,11.04,492800.0,7.7944,7.8085,7.745,7.7803,492800.0
2011-12-30 10:00:00,11.03,11.03,10.99,10.99,316400.0,7.7732,7.7732,7.745,7.745,316400.0
2011-12-30 10:30:00,10.99,11.0,10.99,11.0,338800.0,7.745,7.7521,7.745,7.7521,338800.0
2011-12-30 11:00:00,10.99,11.0,10.98,10.98,155200.0,7.745,7.7521,7.738,7.738,155200.0
2011-12-30 11:30:00,10.99,11.01,10.99,10.99,132400.0,7.745,7.7591,7.745,7.745,132400.0
2011-12-30 12:00:00,11.0,11.01,10.99,11.0,142800.0,7.7521,7.7591,7.745,7.7521,142800.0
2011-12-30 12:30:00,11.0,11.01,10.99,11.01,102800.0,7.7521,7.7591,7.745,7.7591,102800.0
2011-12-30 13:00:00,11.01,11.02,11.0,11.01,129200.0,7.7591,7.7662,7.7521,7.7591,129200.0
2011-12-30 13:30:00,11.01,11.01,10.98,10.99,167600.0,7.7591,7.7591,7.738,7.745,167600.0
2011-12-30 14:00:00,10.99,10.99,10.94,10.94,290000.0,7.745,7.745,7.7098,7.7098,290000.0
2011-12-30 14:30:00,10.94,10.95,10.9,10.91,329200.0,7.7098,7.7168,7.6816,7.6887,329200.0
2011-12-30 15:00:00,10.91,10.96,10.91,10.95,335200.0,7.6887,7.7239,7.6887,7.7168,335200.0
2011-12-30 15:30:00,10.95,10.95,10.9,10.9,697600.0,7.7168,7.7168,7.6816,7.6816,697600.0
2012-01-03 09:30:00,11.18,11.23,11.14,11.15,986400.0,7.8789,7.9142,7.8507,7.8578,986400.0
2012-01-03 10:00:00,11.15,11.18,11.12,11.15,511200.0,7.8578,7.8789,7.8367,7.8578,511200.0
2012-01-03 10:30:00,11.15,11.15,11.12,11.13,400800.0,7.8578,7.8578,7.8367,7.8437,400800.0
2012-01-03 11:00:00,11.13,11.13,11.1,11.12,231600.0,7.8437,7.8437,7.8226,7.8367,231600.0
2012-01-03 11:30:00,11.12,11.12,11.06,11.07,234000.0,7.8367,7.8367,7.7944,7.8014,234000.0
2012-01-03 12:00:00,11.07,11.07,11.03,11.05,407600.0,7.8014,7.8014,7.7732,7.7873,407600.0
2012-01-03 12:30:00,11.05,11.05,10.97,10.98,759600.0,7.7873,7.7873,7.7309,7.738,759600.0
2012-01-03 13:00:00,10.99,11.0,10.94,10.94,638800.0,7.745,7.7521,7.7098,7.7098,638800.0
2012-01-03 13:30:00,10.94,10.94,10.87,10.87,857200.0,7.7098,7.7098,7.6605,7.6605,857200.0
2012-01-03 14:00:00,10.87,10.93,10.86,10.88,1266000.0,7.6605,7.7028,7.6534,7.6675,1266000.0
2012-01-03 14:30:00,10.88,10.96,10.88,10.96,762000.0,7.6675,7.7239,7.6675,7.7239,762000.0
2012-01-03 15:00:00,10.96,10.96,10.9,10.92,687200.0,7.7239,7.7239,7.6816,7.6957,687200.0
2012-01-03 15:30:00,10.92,10.97,10.9,10.94,1621200.0,7.6957,7.7309,7.6816,7.7098,1621200.0
2012-01-04 09:30:00,10.93,10.93,10.81,10.9,1022800.0,7.7028,7.7028,7.6182,7.6816,1022800.0
2012-01-04 10:00:00,10.89,10.94,10.87,10.93,716400.0,7.6746,7.7098,7.6605,7.7028,716400.0
2012-01-04 10:30:00,10.92,10.98,10.91,10.98,475200.0,7.6957,7.738,7.6887,7.738,475200.0
2012-01-04 11:00:00,10.98,11.05,10.98,11.05,1214400.0,7.738,7.7873,7.738,7.7873,1214400.0
2012-01-04 11:30:00,11.05,11.09,11.05,11.05,623200.0,7.7873,7.8155,7.7873,7.7873,623200.0
2012-01-04 12:00:00,11.05,11.06,11.01,11.02,446000.0,7.7873,7.7944,7.7591,7.7662,446000.0
2012-01-04 12:30:00,11.02,11.08,11.01,11.07,358000.0,7.7662,7.8085,7.7591,7.8014,358000.0
2012-01-04 13:00:00,11.07,11.07,11.02,11.04,450000.0,7.8014,7.8014,7.7662,7.7803,450000.0
2012-01-04 13:30:00,11.04,11.07,11.03,11.06,260800.0,7.7803,7.8014,7.7732,7.7944,260800.0
2012-01-04 14:00:00,11.06,11.1,11.06,11.09,456000.0,7.7944,7.8226,7.7944,7.8155,456000.0
2012-01-04 14:30:00,11.09,11.1,11.08,11.1,860400.0,7.8155,7.8226,7.8085,7.8226,860400.0
2012-01-04 15:00:00,11.1,11.1,11.07,11.08,575600.0,7.8226,7.8226,7.8014,7.8085,575600.0
2012-01-04 15:30:00,11.09,11.1,11.07,11.09,882800.0,7.8155,7.8226,7.8014,7.8155,882800.0
2012-01-05 09:30:00,11.08,11.09,10.96,10.99,586800.0,7.8085,7.8155,7.7239,7.745,586800.0
2012-01-05 10:00:00,10.99,11.07,10.96,11.05,364800.0,7.745,7.8014,7.7239,7.7873,364800.0
2012-01-05 10:30:00,11.05,11.07,11.03,11.05,224400.0,7.7873,7.8014,7.7732,7.7873,224400.0
2012-01-05 11:00:00,11.05,11.12,11.04,11.11,248800.0,7.7873,7.8367,7.7803,7.8296,248800.0
2012-01-05 11:30:00,11.11,11.17,11.11,11.15,344800.0,7.8296,7.8719,7.8296,7.8578,344800.0
2012-01-05 12:00:00,11.15,11.19,11.15,11.17,544400.0,7.8578,7.886,7.8578,7.8719,544400.0
2012-01-05 12:30:00,11.17,11.2,11.13,11.19,246400.0,7.8719,7.893,7.8437,7.886,246400.0
2012-01-05 13:00:00,11.19,11.22,11.19,11.22,324400.0,7.886,7.9071,7.886,7.9071,324400.0
2012-01-05 13:30:00,11.22,11.24,11.21,11.21,248000.0,7.9071,7.9212,7.9001,7.9001,248000.0
2012-01-05 14:00:00,11.21,11.23,11.2,11.22,519600.0,7.9001,7.9142,7.893,7.9071,519600.0
2012-01-05 14:30:00,11.22,11.24,11.22,11.24,371200.0,7.9071,7.9212,7.9071,7.9212,371200.0
2012-01-05 15:00:00,11.24,11.25,11.23,11.24,702400.0,7.9212,7.9283,7.9142,7.9212,702400.0
2012-01-05 15:30:00,11.24,11.29,11.24,11.29,1826400.0,7.9212,7.9565,7.9212,7.9565,1826400.0
2012-01-06 09:30:00,11.3,11.32,11.19,11.23,638000.0,7.9635,7.9776,7.886,7.9142,638000.0
2012-01-06 10:00:00,11.22,11.3,11.22,11.29,490800.0,7.9071,7.9635,7.9071,7.9565,490800.0
2012-01-06 10:30:00,11.29,11.31,11.24,11.24,472000.0,7.9565,7.9706,7.9212,7.9212,472000.0
2012-01-06 11:00:00,11.24,11.31,11.24,11.31,1044000.0,7.9212,7.9706,7.9212,7.9706,1044000.0
2012-01-06 11:30:00,11.31,11.33,11.27,11.29,251600.0,7.9706,7.9846,7.9424,7.9565,251600.0
2012-01-06 12:00:00,11.29,11.29,11.27,11.28,1004000.0,7.9565,7.9565,7.9424,7.9494,1004000.0
2012-01-06 12:30:00,11.28,11.29,11.27,11.28,249600.0,7.9494,7.9565,7.9424,7.9494,249600.0
2012-01-06 13:00:00,11.29,11.31,11.28,11.29,212000.0,7.9565,7.9706,7.9494,7.9565,212000.0
2012-01-06 13:30:00,11.29,11.36,11.27,11.34,384400.0,7.9565,8.0058,7.9424,7.9917,384400.0
2012-01-06 14:00:00,11.33,11.34,11.28,11.29,255200.0,7.9846,7.9917,7.9494,7.9565,255200.0
2012-01-06 14:30:00,11.29,11.29,11.28,11.29,253200.0,7.9565,7.9565,7.9494,7.9565,253200.0
2012-01-06 15:00:00,11.29,11.31,11.28,11.3,438000.0,7.9565,7.9706,7.9494,7.9635,438000.0
2012-01-06 15:30:00,11.3,11.32,11.29,11.31,1230800.0,7.9635,7.9776,7.9565,7.9706,1230800.0
2012-01-09 09:30:00,11.31,11.36,11.24,11.27,680800.0,7.9706,8.0058,7.9212,7.9424,680800.0
2012-01-09 10:00:00,11.27,11.33,11.22,11.33,884000.0,7.9424,7.9846,7.9071,7.9846,884000.0
2012-01-09 10:30:00,11.33,11.34,11.31,11.32,488000.0,7.9846,7.9917,7.9706,7.9776,488000.0
2012-01-09 11:00:00,11.32,11.32,11.24,11.25,474400.0,7.9776,7.9776,7.9212,7.9283,474400.0
2012-01-09 11:30:00,11.24,11.26,11.23,11.25,524000.0,7.9212,7.9353,7.9142,7.9283,524000.0
2012-01-09 12:00:00,11.25,11.26,11.24,11.26,567200.0,7.9283,7.9353,7.9212,7.9353,567200.0
2012-01-09 12:30:00,11.26,11.26,11.24,11.25,457600.0,7.9353,7.9353,7.9212,7.9283,457600.0
2012-01-09 13:00:00,11.25,11.26,11.24,11.24,422400.0,7.9283,7.9353,7.9212,7.9212,422400.0
2012-01-09 13:30:00,11.25,11.25,11.24,11.25,393600.0,7.9283,7.9283,7.9212,7.9283,393600.0
2012-01-09 14:00:00,11.25,11.27,11.23,11.24,504800.0,7.9283,7.9424,7.9142,7.9212,504800.0
2012-01-09 14:30:00,11.24,11.26,11.23,11.25,674400.0,7.9212,7.9353,7.9142,7.9283,674400.0
2012-01-09 15:00:00,11.26,11.28,11.25,11.27,389200.0,7.9353,7.9494,7.9283,7.9424,389200.0
2012-01-09 15:30:00,11.27,11.31,11.27,11.29,1132800.0,7.9424,7.9706,7.9424,7.9565,1132800.0
2012-01-10 09:30:00,11.38,11.45,11.37,11.38,770400.0,8.0199,8.0692,8.0128,8.0199,770400.0
2012-01-10 10:00:00,11.38,11.41,11.33,11.35,883200.0,8.0199,8.041,7.9846,7.9987,883200.0
2012-01-10 10:30:00,11.35,11.37,11.33,11.34,668400.0,7.9987,8.0128,7.9846,7.9917,668400.0
2012-01-10 11:00:00,11.34,11.34,11.26,11.27,660000.0,7.9917,7.9917,7.9353,7.9424,660000.0
2012-01-10 11:30:00,11.27,11.29,11.23,11.23,599600.0,7.9424,7.9565,7.9142,7.9142,599600.0
2012-01-10 12:00:00,11.24,11.25,11.15,11.16,1255600.0,7.9212,7.9283,7.8578,7.8648,1255600.0
2012-01-10 12:30:00,11.16,11.23,11.11,11.23,1038400.0,7.8648,7.9142,7.8296,7.9142,1038400.0
2012-01-10 13:00:00,11.23,11.25,11.21,11.25,243200.0,7.9142,7.9283,7.9001,7.9283,243200.0
2012-01-10 13:30:00,11.25,11.27,11.22,11.23,450000.0,7.9283,7.9424,7.9071,7.9142,450000.0
2012-01-10 14:00:00,11.23,11.25,11.22,11.24,320400.0,7.9142,7.9283,7.9071,7.9212,320400.0
2012-01-10 14:30:00,11.24,11.27,11.22,11.22,893200.0,7.9212,7.9424,7.9071,7.9071,893200.0
2012-01-10 15:00:00,11.23,11.25,11.22,11.24,722000.0,7.9142,7.9283,7.9071,7.9212,722000.0
2012-01-10 15:30:00,11.24,11.26,11.22,11.25,1683600.0,7.9212,7.9353,7.9071,7.9283,1683600.0
2012-01-11 09:30:00,11.25,11.29,11.19,11.21,679600.0,7.9283,7.9565,7.886,7.9001,679600.0
2012-01-11 10:00:00,11.21,11.27,11.2,11.26,380800.0,7.9001,7.9424,7.893,7.9353,380800.0
2012-01-11 10:30:00,11.26,11.31,11.26,11.3,194800.0,7.9353,7.9706,7.9353,7.9635,194800.0
2012-01-11 11:00:00,11.31,11.34,11.3,11.31,260400.0,7.9706,7.9917,7.9635,7.9706,260400.0
2012-01-11 11:30:00,11.31,11.35,11.31,11.32,210000.0,7.9706,7.9987,7.9706,7.9776,210000.0
2012-01-11 12:00:00,11.32,11.34,11.31,11.31,256800.0,7.9776,7.9917,7.9706,7.9706,256800.0
2012-01-11 12:30:00,11.31,11.34,11.3,11.33,176000.0,7.9706,7.9917,7.9635,7.9846,176000.0
2012-01-11 13:00:00,11.33,11.35,11.31,11.33,352400.0,7.9846,7.9987,7.9706,7.9846,352400.0
2012-01-11 13:30:00,11.33,11.34,11.31,11.31,300800.0,7.9846,7.9917,7.9706,7.9706,300800.0
2012-01-11 14:00:00,11.31,11.31,11.28,11.3,432800.0,7.9706,7.9706,7.9494,7.9635,432800.0
2012-01-11 14:30:00,11.3,11.31,11.29,11.31,626000.0,7.9635,7.9706,7.9565,7.9706,626000.0
2012-01-11 15:00:00,11.31,11.32,11.3,11.31,474800.0,7.9706,7.9776,7.9635,7.9706,474800.0
2012-01-11 15:30:00,11.31,11.31,11.3,11.3,1084000.0,7.9706,7.9706,7.9635,7.9635,1084000.0
2012-01-12 09:30:00,11.35,11.44,11.33,11.38,1550800.0,7.9987,8.0622,7.9846,8.0199,1550800.0
2012-01-12 10:00:00,11.38,11.39,11.35,11.36,727600.0,8.0199,8.0269,7.9987,8.0058,727600.0
2012-01-12 10:30:00,11.36,11.37,11.32,11.33,796800.0,8.0058,8.0128,7.9776,7.9846,796800.0
2012-01-12 11:00:00,11.33,11.4,11.33,11.4,640800.0,7.9846,8.034,7.9846,8.034,640800.0
2012-01-12 11:30:00,11.4,11.41,11.38,11.41,555200.0,8.034,8.041,8.0199,8.041,555200.0
2012-01-12 12:00:00,11.41,11.44,11.41,11.44,347200.0,8.041,8.0622,8.041,8.0622,347200.0
2012-01-12 12:30:00,11.44,11.51,11.44,11.5,768800.0,8.0622,8.1115,8.0622,8.1045,768800.0
2012-01-12 13:00:00,11.5,11.52,11.47,11.5,751200.0,8.1045,8.1185,8.0833,8.1045,751200.0
2012-01-12 13:30:00,11.5,11.51,11.45,11.47,1095200.0,8.1045,8.1115,8.0692,8.0833,1095200.0
2012-01-12 14:00:00,11.48,11.51,11.47,11.5,1536000.0,8.0904,8.1115,8.0833,8.1045,1536000.0
2012-01-12 14:30:00,11.5,11.52,11.5,11.51,612400.0,8.1045,8.1185,8.1045,8.1115,612400.0
2012-01-12 15:00:00,11.52,11.52,11.47,11.47,765200.0,8.1185,8.1185,8.0833,8.0833,765200.0
2012-01-12 15:30:00,11.47,11.48,11.45,11.46,1817600.0,8.0833,8.0904,8.0692,8.0763,1817600.0
2012-01-13 09:30:00,11.42,11.47,11.39,11.42,1050000.0,8.0481,8.0833,8.0269,8.0481,1050000.0
2012-01-13 10:00:00,11.42,11.43,11.35,11.42,1041600.0,8.0481,8.0551,7.9987,8.0481,1041600.0
2012-01-13 10:30:00,11.42,11.44,11.39,11.41,814800.0,8.0481,8.0622,8.0269,8.041,814800.0
2012-01-13 11:00:00,11.41,11.45,11.4,11.44,916000.0,8.041,8.0692,8.034,8.0622,916000.0
2012-01-13 11:30:00,11.44,11.48,11.44,11.44,650800.0,8.0622,8.0904,8.0622,8.0622,650800.0
2012-01-13 12:00:00,11.44,11.49,11.44,11.47,733200.0,8.0622,8.0974,8.0622,8.0833,733200.0
2012-01-13 12:30:00,11.47,11.51,11.47,11.51,510400.0,8.0833,8.1115,8.0833,8.1115,510400.0
2012-01-13 13:00:00,11.5,11.52,11.47,11.51,528000.0,8.1045,8.1185,8.0833,8.1115,528000.0
2012-01-13 13:30:00,11.51,11.56,11.51,11.56,438000.0,8.1115,8.1467,8.1115,8.1467,438000.0
2012-01-13 14:00:00,11.56,11.58,11.54,11.58,434400.0,8.1467,8.1608,8.1326,8.1608,434400.0
2012-01-13 14:30:00,11.58,11.59,11.56,11.59,665200.0,8.1608,8.1679,8.1467,8.1679,665200.0
2012-01-13 15:00:00,11.59,11.63,11.59,11.63,960000.0,8.1679,8.1961,8.1679,8.1961,960000.0
2012-01-13 15:30:00,11.63,11.67,11.63,11.65,1631600.0,8.1961,8.2243,8.1961,8.2102,1631600.0
2012-01-17 09:30:00,11.81,11.9,11.76,11.82,1305200.0,8.3229,8.3863,8.2877,8.33,1305200.0
2012-01-17 10:00:00,11.82,11.82,11.74,11.77,1123600.0,8.33,8.33,8.2736,8.2947,1123600.0
2012-01-17 10:30:00,11.77,11.77,11.7,11.73,972400.0,8.2947,8.2947,8.2454,8.2665,972400.0
2012-01-17 11:00:00,11.74,11.77,11.7,11.71,1022400.0,8.2736,8.2947,8.2454,8.2524,1022400.0
2012-01-17 11:30:00,11.71,11.72,11.66,11.67,781600.0,8.2524,8.2595,8.2172,8.2243,781600.0
2012-01-17 12:00:00,11.67,11.68,11.64,11.66,1049200.0,8.2243,8.2313,8.2031,8.2172,1049200.0
2012-01-17 12:30:00,11.66,11.71,11.65,11.68,904000.0,8.2172,8.2524,8.2102,8.2313,904000.0
2012-01-17 13:00:00,11.69,11.7,11.67,11.68,952400.0,8.2384,8.2454,8.2243,8.2313,952400.0
2012-01-17 13:30:00,11.68,11.75,11.68,11.72,684400.0,8.2313,8.2806,8.2313,8.2595,684400.0
2012-01-17 14:00:00,11.72,11.73,11.7,11.71,526000.0,8.2595,8.2665,8.2454,8.2524,526000.0
2012-01-17 14:30:00,11.71,11.71,11.68,11.69,1054800.0,8.2524,8.2524,8.2313,8.2384,1054800.0
2012-01-17 15:00:00,11.69,11.7,11.63,11.69,1121600.0,8.2384,8.2454,8.1961,8.2384,1121600.0
2012-01-17 15:30:00,11.7,11.72,11.66,11.69,1902000.0,8.2454,8.2595,8.2172,8.2384,1902000.0
2012-01-18 09:30:00,11.35,11.5,11.21,11.42,3681200.0,7.9987,8.1045,7.9001,8.0481,3681200.0
2012-01-18 10:00:00,11.41,11.51,11.38,11.49,2096800.0,8.041,8.1115,8.0199,8.0974,2096800.0
2012-01-18 10:30:00,11.5,11.53,11.46,11.47,2373200.0,8.1045,8.1256,8.0763,8.0833,2373200.0
2012-01-18 11:00:00,11.47,11.49,11.2,11.24,2520000.0,8.0833,8.0974,7.893,7.9212,2520000.0
2012-01-18 11:30:00,11.24,11.36,11.24,11.3,977600.0,7.9212,8.0058,7.9212,7.9635,977600.0
2012-01-18 12:00:00,11.3,11.35,11.28,11.29,606800.0,7.9635,7.9987,7.9494,7.9565,606800.0
2012-01-18 12:30:00,11.3,11.31,11.25,11.27,1030800.0,7.9635,7.9706,7.9283,7.9424,1030800.0
2012-01-18 13:00:00,11.28,11.34,11.27,11.29,480800.0,7.9494,7.9917,7.9424,7.9565,480800.0
2012-01-18 13:30:00,11.29,11.37,11.29,11.34,516000.0,7.9565,8.0128,7.9565,7.9917,516000.0
2012-01-18 14:00:00,11.34,11.43,11.34,11.42,757600.0,7.9917,8.0551,7.9917,8.0481,757600.0
2012-01-18 14:30:00,11.43,11.43,11.38,11.38,718400.0,8.0551,8.0551,8.0199,8.0199,718400.0
2012-01-18 15:00:00,11.38,11.4,11.35,11.38,1134400.0,8.0199,8.034,7.9987,8.0199,1134400.0
2012-01-18 15:30:00,11.38,11.39,11.33,11.38,2767200.0,8.0199,8.0269,7.9846,8.0199,2767200.0
2012-01-19 09:30:00,11.45,11.5,11.38,11.46,1924400.0,8.0692,8.1045,8.0199,8.0763,1924400.0
2012-01-19 10:00:00,11.46,11.46,11.39,11.4,1171600.0,8.0763,8.0763,8.0269,8.034,1171600.0
2012-01-19 10:30:00,11.4,11.45,11.37,11.44,798400.0,8.034,8.0692,8.0128,8.0622,798400.0
2012-01-19 11:00:00,11.44,11.44,11.37,11.37,1231200.0,8.0622,8.0622,8.0128,8.0128,1231200.0
2012-01-19 11:30:00,11.37,11.41,11.37,11.4,607600.0,8.0128,8.041,8.0128,8.034,607600.0
2012-01-19 12:00:00,11.4,11.41,11.37,11.38,686400.0,8.034,8.041,8.0128,8.0199,686400.0
2012-01-19 12:30:00,11.38,11.42,11.38,11.4,676800.0,8.0199,8.0481,8.0199,8.034,676800.0
2012-01-19 13:00:00,11.4,11.41,11.39,11.39,463200.0,8.034,8.041,8.0269,8.0269,463200.0
2012-01-19 13:30:00,11.39,11.4,11.37,11.38,805600.0,8.0269,8.034,8.0128,8.0199,805600.0
2012-01-19 14:00:00,11.38,11.38,11.35,11.37,853600.0,8.0199,8.0199,7.9987,8.0128,853600.0
2012-01-19 14:30:00,11.36,11.4,11.36,11.4,678800.0,8.0058,8.034,8.0058,8.034,678800.0
2012-01-19 15:00:00,11.4,11.43,11.4,11.42,1275200.0,8.034,8.0551,8.034,8.0481,1275200.0
2012-01-19 15:30:00,11.42,11.44,11.4,11.44,2186800.0,8.0481,8.0622,8.034,8.0622,2186800.0
2012-01-20 09:30:00,11.4,11.49,11.38,11.45,2113600.0,8.034,8.0974,8.0199,8.0692,2113600.0
2012-01-20 10:00:00,11.45,11.48,11.43,11.48,1158000.0,8.0692,8.0904,8.0551,8.0904,1158000.0
2012-01-20 10:30:00,11.48,11.48,11.39,11.4,609200.0,8.0904,8.0904,8.0269,8.034,609200.0
2012-01-20 11:00:00,11.4,11.4,11.35,11.37,476800.0,8.034,8.034,7.9987,8.0128,476800.0
2012-01-20 11:30:00,11.37,11.42,11.36,11.42,623200.0,8.0128,8.0481,8.0058,8.0481,623200.0
2012-01-20 12:00:00,11.42,11.43,11.4,11.41,542400.0,8.0481,8.0551,8.034,8.041,542400.0
2012-01-20 12:30:00,11.41,11.43,11.4,11.42,310400.0,8.041,8.0551,8.034,8.0481,310400.0
2012-01-20 13:00:00,11.42,11.46,11.42,11.45,456000.0,8.0481,8.0763,8.0481,8.0692,456000.0
2012-01-20 13:30:00,11.45,11.47,11.44,11.46,463200.0,8.0692,8.0833,8.0622,8.0763,463200.0
2012-01-20 14:00:00,11.46,11.47,11.44,11.45,574000.0,8.0763,8.0833,8.0622,8.0692,574000.0
2012-01-20 14:30:00,11.45,11.46,11.43,11.43,601200.0,8.0692,8.0763,8.0551,8.0551,601200.0
2012-01-20 15:00:00,11.44,11.44,11.43,11.43,815200.0,8.0622,8.0622,8.0551,8.0551,815200.0
2012-01-20 15:30:00,11.43,11.46,11.43,11.46,2346800.0,8.0551,8.0763,8.0551,8.0763,2346800.0
2012-01-23 09:30:00,11.47,11.7,11.45,11.68,1419200.0,8.0833,8.2454,8.0692,8.2313,1419200.0
2012-01-23 10:00:00,11.68,11.74,11.67,11.69,1029200.0,8.2313,8.2736,8.2243,8.2384,1029200.0
2012-01-23 10:30:00,11.69,11.69,11.63,11.67,1154000.0,8.2384,8.2384,8.1961,8.2243,1154000.0
2012-01-23 11:00:00,11.67,11.68,11.6,11.6,1004800.0,8.2243,8.2313,8.1749,8.1749,1004800.0
2012-01-23 11:30:00,11.6,11.6,11.5,11.52,958000.0,8.1749,8.1749,8.1045,8.1185,958000.0
2012-01-23 12:00:00,11.52,11.52,11.48,11.49,929600.0,8.1185,8.1185,8.0904,8.0974,929600.0
2012-01-23 12:30:00,11.49,11.53,11.49,11.5,392400.0,8.0974,8.1256,8.0974,8.1045,392400.0
2012-01-23 13:00:00,11.5,11.51,11.47,11.49,471600.0,8.1045,8.1115,8.0833,8.0974,471600.0
2012-01-23 13:30:00,11.49,11.53,11.49,11.51,398400.0,8.0974,8.1256,8.0974,8.1115,398400.0
2012-01-23 14:00:00,11.51,11.52,11.48,11.49,373200.0,8.1115,8.1185,8.0904,8.0974,373200.0
2012-01-23 14:30:00,11.49,11.53,11.49,11.52,427200.0,8.0974,8.1256,8.0974,8.1185,427200.0
2012-01-23 15:00:00,11.52,11.53,11.49,11.5,1077200.0,8.1185,8.1256,8.0974,8.1045,1077200.0
2012-01-23 15:30:00,11.5,11.54,11.5,11.52,1856000.0,8.1045,8.1326,8.1045,8.1185,1856000.0
2012-01-24 09:30:00,11.52,11.55,11.45,11.47,892800.0,8.1185,8.1397,8.0692,8.0833,892800.0
2012-01-24 10:00:00,11.47,11.52,11.46,11.49,451200.0,8.0833,8.1185,8.0763,8.0974,451200.0
2012-01-24 10:30:00,11.49,11.59,11.49,11.58,604800.0,8.0974,8.1679,8.0974,8.1608,604800.0
2012-01-24 11:00:00,11.58,11.66,11.57,11.65,346800.0,8.1608,8.2172,8.1538,8.2102,346800.0
2012-01-24 11:30:00,11.65,11.65,11.6,11.6,332000.0,8.2102,8.2102,8.1749,8.1749,332000.0
2012-01-24 12:00:00,11.6,11.63,11.59,11.61,336400.0,8.1749,8.1961,8.1679,8.182,336400.0
2012-01-24 12:30:00,11.61,11.64,11.6,11.63,448400.0,8.182,8.2031,8.1749,8.1961,448400.0
2012-01-24 13:00:00,11.63,11.65,11.62,11.63,335600.0,8.1961,8.2102,8.189,8.1961,335600.0
2012-01-24 13:30:00,11.63,11.65,11.62,11.65,432400.0,8.1961,8.2102,8.189,8.2102,432400.0
2012-01-24 14:00:00,11.65,11.67,11.64,11.67,320000.0,8.2102,8.2243,8.2031,8.2243,320000.0
2012-01-24 14:30:00,11.67,11.69,11.66,11.68,433200.0,8.2243,8.2384,8.2172,8.2313,433200.0
2012-01-24 15:00:00,11.68,11.71,11.67,11.7,480400.0,8.2313,8.2524,8.2243,8.2454,480400.0
2012-01-24 15:30:00,11.69,11.72,11.68,11.72,1219600.0,8.2384,8.2595,8.2313,8.2595,1219600.0
2012-01-25 09:30:00,11.69,11.71,11.54,11.59,1815200.0,8.2384,8.2524,8.1326,8.1679,1815200.0
2012-01-25 10:00:00,11.59,11.62,11.57,11.6,882400.0,8.1679,8.189,8.1538,8.1749,882400.0
2012-01-25 10:30:00,11.6,11.61,11.58,11.6,466400.0,8.1749,8.182,8.1608,8.1749,466400.0
2012-01-25 11:00:00,11.6,11.61,11.54,11.54,822000.0,8.1749,8.182,8.1326,8.1326,822000.0
2012-01-25 11:30:00,11.54,11.55,11.51,11.53,456400.0,8.1326,8.1397,8.1115,8.1256,456400.0
2012-01-25 12:00:00,11.53,11.6,11.53,11.58,386400.0,8.1256,8.1749,8.1256,8.1608,386400.0
2012-01-25 12:30:00,11.58,11.63,11.56,11.61,820000.0,8.1608,8.1961,8.1467,8.182,820000.0
2012-01-25 13:00:00,11.61,11.67,11.61,11.62,449200.0,8.182,8.2243,8.182,8.189,449200.0
2012-01-25 13:30:00,11.62,11.69,11.62,11.69,468400.0,8.189,8.2384,8.189,8.2384,468400.0
2012-01-25 14:00:00,11.69,11.69,11.61,11.63,535200.0,8.2384,8.2384,8.182,8.1961,535200.0
2012-01-25 14:30:00,11.63,11.67,11.62,11.66,540800.0,8.1961,8.2243,8.189,8.2172,540800.0
2012-01-25 15:00:00,11.65,11.69,11.65,11.69,490400.0,8.2102,8.2384,8.2102,8.2384,490400.0
2012-01-25 15:30:00,11.68,11.72,11.68,11.69,1040800.0,8.2313,8.2595,8.2313,8.2384,1040800.0
2012-01-26 09:30:00,11.78,11.8,11.7,11.74,762000.0,8.3018,8.3159,8.2454,8.2736,762000.0
2012-01-26 10:00:00,11.75,11.75,11.64,11.65,558000.0,8.2806,8.2806,8.2031,8.2102,558000.0
2012-01-26 10:30:00,11.65,11.69,11.63,11.66,328400.0,8.2102,8.2384,8.1961,8.2172,328400.0
2012-01-26 11:00:00,11.66,11.71,11.66,11.7,442400.0,8.2172,8.2524,8.2172,8.2454,442400.0
2012-01-26 11:30:00,11.7,11.74,11.7,11.74,380000.0,8.2454,8.2736,8.2454,8.2736,380000.0
2012-01-26 12:00:00,11.74,11.74,11.7,11.72,357600.0,8.2736,8.2736,8.2454,8.2595,357600.0
2012-01-26 12:30:00,11.72,11.78,11.72,11.77,605600.0,8.2595,8.3018,8.2595,8.2947,605600.0
2012-01-26 13:00:00,11.77,11.77,11.71,11.71,495200.0,8.2947,8.2947,8.2524,8.2524,495200.0
2012-01-26 13:30:00,11.71,11.72,11.68,11.71,394000.0,8.2524,8.2595,8.2313,8.2524,394000.0
2012-01-26 14:00:00,11.71,11.71,11.68,11.7,463200.0,8.2524,8.2524,8.2313,8.2454,463200.0
2012-01-26 14:30:00,11.7,11.7,11.67,11.68,305600.0,8.2454,8.2454,8.2243,8.2313,305600.0
2012-01-26 15:00:00,11.68,11.69,11.66,11.66,578000.0,8.2313,8.2384,8.2172,8.2172,578000.0
2012-01-26 15:30:00,11.66,11.71,11.66,11.7,846000.0,8.2172,8.2524,8.2172,8.2454,846000.0
2012-01-27 09:30:00,11.67,11.74,11.63,11.71,481200.0,8.2243,8.2736,8.1961,8.2524,481200.0
2012-01-27 10:00:00,11.71,11.72,11.65,11.69,621200.0,8.2524,8.2595,8.2102,8.2384,621200.0
2012-01-27 10:30:00,11.69,11.71,11.64,11.65,270400.0,8.2384,8.2524,8.2031,8.2102,270400.0
2012-01-27 11:00:00,11.65,11.68,11.64,11.65,369200.0,8.2102,8.2313,8.2031,8.2102,369200.0
2012-01-27 11:30:00,11.65,11.65,11.59,11.6,639200.0,8.2102,8.2102,8.1679,8.1749,639200.0
2012-01-27 12:00:00,11.61,11.64,11.6,11.63,301600.0,8.182,8.2031,8.1749,8.1961,301600.0
2012-01-27 12:30:00,11.63,11.65,11.61,11.62,238000.0,8.1961,8.2102,8.182,8.189,238000.0
2012-01-27 13:00:00,11.62,11.65,11.62,11.65,189200.0,8.189,8.2102,8.189,8.2102,189200.0
2012-01-27 13:30:00,11.65,11.7,11.65,11.67,225600.0,8.2102,8.2454,8.2102,8.2243,225600.0
2012-01-27 14:00:00,11.68,11.68,11.67,11.68,290800.0,8.2313,8.2313,8.2243,8.2313,290800.0
2012-01-27 14:30:00,11.67,11.69,11.67,11.69,280800.0,8.2243,8.2384,8.2243,8.2384,280800.0
2012-01-27 15:00:00,11.69,11.7,11.68,11.69,509200.0,8.2384,8.2454,8.2313,8.2384,509200.0
2012-01-27 15:30:00,11.69,11.7,11.67,11.67,752800.0,8.2384,8.2454,8.2243,8.2243,752800.0
2012-01-30 09:30:00,11.55,11.56,11.47,11.55,620400.0,8.1694,8.1764,8.1128,8.1694,620400.0
2012-01-30 10:00:00,11.55,11.58,11.49,11.53,799600.0,8.1694,8.1906,8.1269,8.1552,799600.0
2012-01-30 10:30:00,11.53,11.6,11.53,11.59,414000.0,8.1552,8.2047,8.1552,8.1977,414000.0
2012-01-30 11:00:00,11.59,11.65,11.59,11.65,310400.0,8.1977,8.2401,8.1977,8.2401,310400.0
2012-01-30 11:30:00,11.65,11.66,11.64,11.65,314400.0,8.2401,8.2472,8.233,8.2401,314400.0
2012-01-30 12:00:00,11.65,11.67,11.64,11.67,244000.0,8.2401,8.2542,8.233,8.2542,244000.0
2012-01-30 12:30:00,11.66,11.67,11.6,11.61,214400.0,8.2472,8.2542,8.2047,8.2118,214400.0
2012-01-30 13:00:00,11.61,11.62,11.58,11.61,342800.0,8.2118,8.2189,8.1906,8.2118,342800.0
2012-01-30 13:30:00,11.62,11.68,11.62,11.67,251600.0,8.2189,8.2613,8.2189,8.2542,251600.0
2012-01-30 14:00:00,11.67,11.71,11.66,11.69,378000.0,8.2542,8.2825,8.2472,8.2684,378000.0
2012-01-30 14:30:00,11.69,11.7,11.65,11.65,319600.0,8.2684,8.2755,8.2401,8.2401,319600.0
2012-01-30 15:00:00,11.65,11.66,11.63,11.64,356000.0,8.2401,8.2472,8.226,8.233,356000.0
2012-01-30 15:30:00,11.65,11.66,11.63,11.66,853200.0,8.2401,8.2472,8.226,8.2472,853200.0
2012-01-31 09:30:00,11.72,11.77,11.67,11.75,1003600.0,8.2896,8.325,8.2542,8.3108,1003600.0
2012-01-31 10:00:00,11.76,11.76,11.68,11.72,590800.0,8.3179,8.3179,8.2613,8.2896,590800.0
2012-01-31 10:30:00,11.71,11.72,11.68,11.71,946000.0,8.2825,8.2896,8.2613,8.2825,946000.0
2012-01-31 11:00:00,11.71,11.72,11.7,11.71,461200.0,8.2825,8.2896,8.2755,8.2825,461200.0
2012-01-31 11:30:00,11.71,11.72,11.65,11.68,418400.0,8.2825,8.2896,8.2401,8.2613,418400.0
2012-01-31 12:00:00,11.68,11.68,11.65,11.65,305200.0,8.2613,8.2613,8.2401,8.2401,305200.0
2012-01-31 12:30:00,11.65,11.65,11.63,11.63,208000.0,8.2401,8.2401,8.226,8.226,208000.0
2012-01-31 13:00:00,11.63,11.66,11.63,11.66,416800.0,8.226,8.2472,8.226,8.2472,416800.0
2012-01-31 13:30:00,11.66,11.66,11.62,11.62,176800.0,8.2472,8.2472,8.2189,8.2189,176800.0
2012-01-31 14:00:00,11.62,11.7,11.62,11.68,594000.0,8.2189,8.2755,8.2189,8.2613,594000.0
2012-01-31 14:30:00,11.68,11.69,11.65,11.69,352000.0,8.2613,8.2684,8.2401,8.2684,352000.0
2012-01-31 15:00:00,11.69,11.69,11.65,11.66,614000.0,8.2684,8.2684,8.2401,8.2472,614000.0
2012-01-31 15:30:00,11.66,11.69,11.65,11.67,682800.0,8.2472,8.2684,8.2401,8.2542,682800.0
2012-02-01 09:30:00,11.8,11.83,11.76,11.77,599600.0,8.3462,8.3674,8.3179,8.325,599600.0
2012-02-01 10:00:00,11.77,11.85,11.75,11.84,611600.0,8.325,8.3816,8.3108,8.3745,611600.0
2012-02-01 10:30:00,11.84,11.85,11.81,11.83,409600.0,8.3745,8.3816,8.3533,8.3674,409600.0
2012-02-01 11:00:00,11.83,11.84,11.79,11.81,736000.0,8.3674,8.3745,8.3391,8.3533,736000.0
2012-02-01 11:30:00,11.81,11.85,11.81,11.84,642000.0,8.3533,8.3816,8.3533,8.3745,642000.0
2012-02-01 12:00:00,11.83,11.85,11.82,11.84,452800.0,8.3674,8.3816,8.3603,8.3745,452800.0
2012-02-01 12:30:00,11.83,11.84,11.79,11.79,359200.0,8.3674,8.3745,8.3391,8.3391,359200.0
2012-02-01 13:00:00,11.79,11.82,11.79,11.82,574000.0,8.3391,8.3603,8.3391,8.3603,574000.0
2012-02-01 13:30:00,11.82,11.83,11.8,11.8,410000.0,8.3603,8.3674,8.3462,8.3462,410000.0
2012-02-01 14:00:00,11.8,11.81,11.79,11.81,292000.0,8.3462,8.3533,8.3391,8.3533,292000.0
2012-02-01 14:30:00,11.81,11.81,11.78,11.78,251200.0,8.3533,8.3533,8.332,8.332,251200.0
2012-02-01 15:00:00,11.79,11.81,11.76,11.76,468400.0,8.3391,8.3533,8.3179,8.3179,468400.0
2012-02-01 15:30:00,11.77,11.78,11.75,11.77,924000.0,8.325,8.332,8.3108,8.325,924000.0
2012-02-02 09:30:00,11.79,11.8,11.72,11.76,537600.0,8.3391,8.3462,8.2896,8.3179,537600.0
2012-02-02 10:00:00,11.77,11.83,11.76,11.81,353600.0,8.325,8.3674,8.3179,8.3533,353600.0
2012-02-02 10:30:00,11.81,11.84,11.81,11.83,401600.0,8.3533,8.3745,8.3533,8.3674,401600.0
2012-02-02 11:00:00,11.83,11.85,11.78,11.78,321600.0,8.3674,8.3816,8.332,8.332,321600.0
2012-02-02 11:30:00,11.78,11.79,11.75,11.77,490800.0,8.332,8.3391,8.3108,8.325,490800.0
2012-02-02 12:00:00,11.77,11.78,11.72,11.75,471200.0,8.325,8.332,8.2896,8.3108,471200.0
2012-02-02 12:30:00,11.76,11.76,11.72,11.73,246400.0,8.3179,8.3179,8.2896,8.2967,246400.0
2012-02-02 13:00:00,11.74,11.74,11.72,11.73,313200.0,8.3038,8.3038,8.2896,8.2967,313200.0
2012-02-02 13:30:00,11.72,11.74,11.71,11.73,371200.0,8.2896,8.3038,8.2825,8.2967,371200.0
2012-02-02 14:00:00,11.74,11.74,11.73,11.73,247600.0,8.3038,8.3038,8.2967,8.2967,247600.0
2012-02-02 14:30:00,11.73,11.75,11.72,11.72,252000.0,8.2967,8.3108,8.2896,8.2896,252000.0
2012-02-02 15:00:00,11.72,11.74,11.71,11.74,734800.0,8.2896,8.3038,8.2825,8.3038,734800.0
2012-02-02 15:30:00,11.73,11.76,11.72,11.74,839200.0,8.2967,8.3179,8.2896,8.3038,839200.0
2012-02-03 09:30:00,11.92,11.94,11.87,11.88,855600.0,8.4311,8.4452,8.3957,8.4028,855600.0
2012-02-03 10:00:00,11.9,11.95,11.9,11.94,1088400.0,8.4169,8.4523,8.4169,8.4452,1088400.0
2012-02-03 10:30:00,11.94,11.96,11.93,11.95,562400.0,8.4452,8.4594,8.4381,8.4523,562400.0
2012-02-03 11:00:00,11.95,11.95,11.92,11.95,348000.0,8.4523,8.4523,8.4311,8.4523,348000.0
2012-02-03 11:30:00,11.95,12.01,11.95,12.0,556800.0,8.4523,8.4947,8.4523,8.4877,556800.0
2012-02-03 12:00:00,11.99,12.02,11.99,12.02,330800.0,8.4806,8.5018,8.4806,8.5018,330800.0
2012-02-03 12:30:00,12.02,12.02,11.96,11.97,730800.0,8.5018,8.5018,8.4594,8.4664,730800.0
2012-02-03 13:00:00,11.97,12.0,11.96,12.0,562400.0,8.4664,8.4877,8.4594,8.4877,562400.0
2012-02-03 13:30:00,11.99,12.0,11.97,11.99,424400.0,8.4806,8.4877,8.4664,8.4806,424400.0
2012-02-03 14:00:00,11.99,12.02,11.98,12.02,978400.0,8.4806,8.5018,8.4735,8.5018,978400.0
2012-02-03 14:30:00,12.02,12.07,12.01,12.07,605200.0,8.5018,8.5372,8.4947,8.5372,605200.0
2012-02-03 15:00:00,12.07,12.07,12.05,12.06,676800.0,8.5372,8.5372,8.523,8.5301,676800.0
2012-02-03 15:30:00,12.06,12.08,12.05,12.08,1626800.0,8.5301,8.5442,8.523,8.5442,1626800.0
2012-02-06 09:30:00,12.06,12.1,11.96,12.09,798400.0,8.5301,8.5584,8.4594,8.5513,798400.0
2012-02-06 10:00:00,12.09,12.14,12.08,12.08,512800.0,8.5513,8.5867,8.5442,8.5442,512800.0
2012-02-06 10:30:00,12.08,12.09,12.03,12.04,342400.0,8.5442,8.5513,8.5089,8.5159,342400.0
2012-02-06 11:00:00,12.04,12.05,12.03,12.04,248800.0,8.5159,8.523,8.5089,8.5159,248800.0
2012-02-06 11:30:00,12.04,12.06,12.03,12.06,361600.0,8.5159,8.5301,8.5089,8.5301,361600.0
2012-02-06 12:00:00,12.06,12.08,12.04,12.06,260800.0,8.5301,8.5442,8.5159,8.5301,260800.0
2012-02-06 12:30:00,12.06,12.07,12.05,12.06,422000.0,8.5301,8.5372,8.523,8.5301,422000.0
2012-02-06 13:00:00,12.06,12.06,12.03,12.04,231600.0,8.5301,8.5301,8.5089,8.5159,231600.0
2012-02-06 13:30:00,12.04,12.06,12.03,12.04,265200.0,8.5159,8.5301,8.5089,8.5159,265200.0
2012-02-06 14:00:00,12.04,12.05,12.0,12.0,290400.0,8.5159,8.523,8.4877,8.4877,290400.0
2012-02-06 14:30:00,12.0,12.02,12.0,12.01,256400.0,8.4877,8.5018,8.4877,8.4947,256400.0
2012-02-06 15:00:00,12.01,12.03,12.0,12.01,303200.0,8.4947,8.5089,8.4877,8.4947,303200.0
2012-02-06 15:30:00,12.01,12.02,12.0,12.01,1019200.0,8.4947,8.5018,8.4877,8.4947,1019200.0
2012-02-07 09:30:00,11.96,11.99,11.86,11.9,962800.0,8.4594,8.4806,8.3886,8.4169,962800.0
2012-02-07 10:00:00,11.9,11.94,11.88,11.9,937600.0,8.4169,8.4452,8.4028,8.4169,937600.0
2012-02-07 10:30:00,11.9,12.0,11.89,11.99,1316400.0,8.4169,8.4877,8.4098,8.4806,1316400.0
2012-02-07 11:00:00,11.99,12.05,11.97,12.05,561600.0,8.4806,8.523,8.4664,8.523,561600.0
2012-02-07 11:30:00,12.05,12.06,12.03,12.03,757600.0,8.523,8.5301,8.5089,8.5089,757600.0
2012-02-07 12:00:00,12.03,12.04,12.01,12.03,286000.0,8.5089,8.5159,8.4947,8.5089,286000.0
2012-02-07 12:30:00,12.03,12.08,12.03,12.05,548800.0,8.5089,8.5442,8.5089,8.523,548800.0
2012-02-07 13:00:00,12.05,12.05,12.0,12.03,643600.0,8.523,8.523,8.4877,8.5089,643600.0
2012-02-07 13:30:00,12.03,12.06,12.03,12.05,162800.0,8.5089,8.5301,8.5089,8.523,162800.0
2012-02-07 14:00:00,12.05,12.07,12.01,12.01,377600.0,8.523,8.5372,8.4947,8.4947,377600.0
2012-02-07 14:30:00,12.01,12.02,11.97,11.97,525200.0,8.4947,8.5018,8.4664,8.4664,525200.0
2012-02-07 15:00:00,11.97,12.03,11.97,12.01,838400.0,8.4664,8.5089,8.4664,8.4947,838400.0
2012-02-07 15:30:00,12.01,12.03,12.0,12.02,1356400.0,8.4947,8.5089,8.4877,8.5018,1356400.0
2012-02-08 09:30:00,12.03,12.13,11.97,12.08,636000.0,8.5089,8.5796,8.4664,8.5442,636000.0
2012-02-08 10:00:00,12.08,12.12,12.06,12.07,590400.0,8.5442,8.5725,8.5301,8.5372,590400.0
2012-02-08 10:30:00,12.07,12.08,12.03,12.08,514400.0,8.5372,8.5442,8.5089,8.5442,514400.0
2012-02-08 11:00:00,12.08,12.09,12.06,12.08,515600.0,8.5442,8.5513,8.5301,8.5442,515600.0
2012-02-08 11:30:00,12.08,12.09,12.05,12.06,594400.0,8.5442,8.5513,8.523,8.5301,594400.0
2012-02-08 12:00:00,12.06,12.13,12.06,12.12,522000.0,8.5301,8.5796,8.5301,8.5725,522000.0
2012-02-08 12:30:00,12.12,12.13,12.1,12.12,380000.0,8.5725,8.5796,8.5584,8.5725,380000.0
2012-02-08 13:00:00,12.12,12.14,12.11,12.13,623600.0,8.5725,8.5867,8.5655,8.5796,623600.0
2012-02-08 13:30:00,12.13,12.15,12.12,12.13,413600.0,8.5796,8.5937,8.5725,8.5796,413600.0
2012-02-08 14:00:00,12.13,12.2,12.12,12.17,837200.0,8.5796,8.6291,8.5725,8.6079,837200.0
2012-02-08 14:30:00,12.17,12.19,12.15,12.15,1535200.0,8.6079,8.622,8.5937,8.5937,1535200.0
2012-02-08 15:00:00,12.15,12.2,12.15,12.19,1150000.0,8.5937,8.6291,8.5937,8.622,1150000.0
2012-02-08 15:30:00,12.19,12.22,12.18,12.21,1440000.0,8.622,8.6433,8.615,8.6362,1440000.0
2012-02-09 09:30:00,12.22,12.24,12.12,12.16,680000.0,8.6433,8.6574,8.5725,8.6008,680000.0
2012-02-09 10:00:00,12.15,12.17,12.04,12.08,956000.0,8.5937,8.6079,8.5159,8.5442,956000.0
2012-02-09 10:30:00,12.08,12.08,11.97,12.01,1230800.0,8.5442,8.5442,8.4664,8.4947,1230800.0
2012-02-09 11:00:00,12.01,12.02,11.97,11.98,388400.0,8.4947,8.5018,8.4664,8.4735,388400.0
2012-02-09 11:30:00,11.98,12.05,11.95,12.02,853200.0,8.4735,8.523,8.4523,8.5018,853200.0
2012-02-09 12:00:00,12.02,12.04,12.0,12.02,423600.0,8.5018,8.5159,8.4877,8.5018,423600.0
2012-02-09 12:30:00,12.02,12.03,12.0,12.03,342000.0,8.5018,8.5089,8.4877,8.5089,342000.0
2012-02-09 13:00:00,12.03,12.06,12.02,12.06,310800.0,8.5089,8.5301,8.5018,8.5301,310800.0
2012-02-09 13:30:00,12.06,12.07,12.05,12.06,198000.0,8.5301,8.5372,8.523,8.5301,198000.0
2012-02-09 14:00:00,12.06,12.06,12.04,12.05,498800.0,8.5301,8.5301,8.5159,8.523,498800.0
2012-02-09 14:30:00,12.05,12.06,12.04,12.05,466800.0,8.523,8.5301,8.5159,8.523,466800.0
2012-02-09 15:00:00,12.05,12.06,12.03,12.05,546800.0,8.523,8.5301,8.5089,8.523,546800.0
2012-02-09 15:30:00,12.04,12.06,12.02,12.06,1075600.0,8.5159,8.5301,8.5018,8.5301,1075600.0
2012-02-10 09:30:00,11.98,12.02,11.92,11.92,568800.0,8.4735,8.5018,8.4311,8.4311,568800.0
2012-02-10 10:00:00,11.92,11.97,11.9,11.97,606400.0,8.4311,8.4664,8.4169,8.4664,606400.0
2012-02-10 10:30:00,11.97,12.01,11.97,12.01,313600.0,8.4664,8.4947,8.4664,8.4947,313600.0
2012-02-10 11:00:00,12.01,12.02,11.99,11.99,397600.0,8.4947,8.5018,8.4806,8.4806,397600.0
2012-02-10 11:30:00,11.99,12.04,11.98,12.02,366800.0,8.4806,8.5159,8.4735,8.5018,366800.0
2012-02-10 12:00:00,12.02,12.03,12.0,12.0,306800.0,8.5018,8.5089,8.4877,8.4877,306800.0
2012-02-10 12:30:00,12.01,12.06,12.0,12.06,360000.0,8.4947,8.5301,8.4877,8.5301,360000.0
2012-02-10 13:00:00,12.06,12.07,12.05,12.06,190800.0,8.5301,8.5372,8.523,8.5301,190800.0
2012-02-10 13:30:00,12.05,12.05,12.03,12.03,176400.0,8.523,8.523,8.5089,8.5089,176400.0
2012-02-10 14:00:00,12.03,12.06,12.03,12.05,176000.0,8.5089,8.5301,8.5089,8.523,176000.0
2012-02-10 14:30:00,12.05,12.08,12.05,12.07,1400400.0,8.523,8.5442,8.523,8.5372,1400400.0
2012-02-10 15:00:00,12.07,12.09,12.05,12.08,547200.0,8.5372,8.5513,8.523,8.5442,547200.0
2012-02-10 15:30:00,12.08,12.12,12.07,12.11,806400.0,8.5442,8.5725,8.5372,8.5655,806400.0
2012-02-13 09:30:00,12.24,12.36,12.22,12.36,1078800.0,8.6574,8.7423,8.6433,8.7423,1078800.0
2012-02-13 10:00:00,12.36,12.38,12.31,12.37,748000.0,8.7423,8.7564,8.7069,8.7494,748000.0
2012-02-13 10:30:00,12.37,12.4,12.35,12.4,760400.0,8.7494,8.7706,8.7352,8.7706,760400.0
2012-02-13 11:00:00,12.39,12.49,12.39,12.48,619200.0,8.7635,8.8342,8.7635,8.8272,619200.0
2012-02-13 11:30:00,12.48,12.49,12.45,12.47,490800.0,8.8272,8.8342,8.8059,8.8201,490800.0
2012-02-13 12:00:00,12.47,12.54,12.46,12.54,983200.0,8.8201,8.8696,8.813,8.8696,983200.0
2012-02-13 12:30:00,12.54,12.59,12.52,12.58,553200.0,8.8696,8.905,8.8555,8.8979,553200.0
2012-02-13 13:00:00,12.58,12.6,12.56,12.56,740400.0,8.8979,8.912,8.8837,8.8837,740400.0
2012-02-13 13:30:00,12.56,12.59,12.56,12.58,638800.0,8.8837,8.905,8.8837,8.8979,638800.0
2012-02-13 14:00:00,12.58,12.58,12.56,12.58,770800.0,8.8979,8.8979,8.8837,8.8979,770800.0
2012-02-13 14:30:00,12.58,12.61,12.57,12.61,1010800.0,8.8979,8.9191,8.8908,8.9191,1010800.0
2012-02-13 15:00:00,12.61,12.63,12.59,12.62,1246800.0,8.9191,8.9333,8.905,8.9262,1246800.0
2012-02-13 15:30:00,12.61,12.66,12.61,12.65,2492800.0,8.9191,8.9545,8.9191,8.9474,2492800.0
2012-02-14 09:30:00,12.63,12.87,12.63,12.86,1604400.0,8.9333,9.103,8.9333,9.0959,1604400.0
2012-02-14 10:00:00,12.87,12.88,12.83,12.84,1055600.0,9.103,9.1101,9.0747,9.0818,1055600.0
2012-02-14 10:30:00,12.84,12.87,12.82,12.86,1026400.0,9.0818,9.103,9.0676,9.0959,1026400.0
2012-02-14 11:00:00,12.86,12.88,12.83,12.87,713200.0,9.0959,9.1101,9.0747,9.103,713200.0
2012-02-14 11:30:00,12.87,12.9,12.83,12.84,606000.0,9.103,9.1242,9.0747,9.0818,606000.0
2012-02-14 12:00:00,12.84,12.84,12.77,12.79,668000.0,9.0818,9.0818,9.0323,9.0464,668000.0
2012-02-14 12:30:00,12.79,12.8,12.73,12.74,748000.0,9.0464,9.0535,9.004,9.0111,748000.0
2012-02-14 13:00:00,12.74,12.77,12.73,12.75,660400.0,9.0111,9.0323,9.004,9.0181,660400.0
2012-02-14 13:30:00,12.74,12.77,12.73,12.74,657200.0,9.0111,9.0323,9.004,9.0111,657200.0
2012-02-14 14:00:00,12.74,12.76,12.73,12.74,640000.0,9.0111,9.0252,9.004,9.0111,640000.0
2012-02-14 14:30:00,12.74,12.77,12.72,12.76,989200.0,9.0111,9.0323,8.9969,9.0252,989200.0
2012-02-14 15:00:00,12.76,12.77,12.72,12.73,682000.0,9.0252,9.0323,8.9969,9.004,682000.0
2012-02-14 15:30:00,12.73,12.83,12.72,12.8,2868400.0,9.004,9.0747,8.9969,9.0535,2868400.0
2012-02-15 09:30:00,12.89,12.9,12.81,12.83,1087600.0,9.1172,9.1242,9.0606,9.0747,1087600.0
2012-02-15 10:00:00,12.84,12.87,12.81,12.81,749600.0,9.0818,9.103,9.0606,9.0606,749600.0
2012-02-15 10:30:00,12.81,12.85,12.79,12.84,678800.0,9.0606,9.0889,9.0464,9.0818,678800.0
2012-02-15 11:00:00,12.84,12.85,12.82,12.85,560800.0,9.0818,9.0889,9.0676,9.0889,560800.0
2012-02-15 11:30:00,12.85,12.88,12.84,12.87,584000.0,9.0889,9.1101,9.0818,9.103,584000.0
2012-02-15 12:00:00,12.87,12.87,12.81,12.81,321600.0,9.103,9.103,9.0606,9.0606,321600.0
2012-02-15 12:30:00,12.81,12.83,12.71,12.74,659600.0,9.0606,9.0747,8.9898,9.0111,659600.0
2012-02-15 13:00:00,12.74,12.76,12.72,12.73,523200.0,9.0111,9.0252,8.9969,9.004,523200.0
2012-02-15 13:30:00,12.74,12.74,12.7,12.73,303200.0,9.0111,9.0111,8.9828,9.004,303200.0
2012-02-15 14:00:00,12.73,12.74,12.68,12.71,586000.0,9.004,9.0111,8.9686,8.9898,586000.0
2012-02-15 14:30:00,12.71,12.72,12.65,12.65,334800.0,8.9898,8.9969,8.9474,8.9474,334800.0
2012-02-15 15:00:00,12.65,12.67,12.63,12.64,698000.0,8.9474,8.9615,8.9333,8.9403,698000.0
2012-02-15 15:30:00,12.64,12.68,12.63,12.66,809200.0,8.9403,8.9686,8.9333,8.9545,809200.0
2012-02-16 09:30:00,12.66,12.84,12.65,12.8,614800.0,8.9545,9.0818,8.9474,9.0535,614800.0
2012-02-16 10:00:00,12.79,12.82,12.73,12.77,558000.0,9.0464,9.0676,9.004,9.0323,558000.0
2012-02-16 10:30:00,12.77,12.78,12.69,12.69,330800.0,9.0323,9.0394,8.9757,8.9757,330800.0
2012-02-16 11:00:00,12.69,12.72,12.68,12.72,374800.0,8.9757,8.9969,8.9686,8.9969,374800.0
2012-02-16 11:30:00,12.72,12.72,12.68,12.72,560400.0,8.9969,8.9969,8.9686,8.9969,560400.0
2012-02-16 12:00:00,12.72,12.74,12.72,12.72,401200.0,8.9969,9.0111,8.9969,8.9969,401200.0
2012-02-16 12:30:00,12.72,12.73,12.71,12.71,240000.0,8.9969,9.004,8.9898,8.9898,240000.0
2012-02-16 13:00:00,12.71,12.71,12.69,12.69,249600.0,8.9898,8.9898,8.9757,8.9757,249600.0
2012-02-16 13:30:00,12.69,12.7,12.67,12.69,204000.0,8.9757,8.9828,8.9615,8.9757,204000.0
2012-02-16 14:00:00,12.69,12.71,12.68,12.7,358400.0,8.9757,8.9898,8.9686,8.9828,358400.0
2012-02-16 14:30:00,12.7,12.7,12.66,12.67,579200.0,8.9828,8.9828,8.9545,8.9615,579200.0
2012-02-16 15:00:00,12.67,12.7,12.66,12.68,389200.0,8.9615,8.9828,8.9545,8.9686,389200.0
2012-02-16 15:30:00,12.69,12.7,12.68,12.7,976800.0,8.9757,8.9828,8.9686,8.9828,976800.0
2012-02-17 09:30:00,12.7,12.79,12.7,12.75,2106800.0,8.9828,9.0464,8.9828,9.0181,2106800.0
2012-02-17 10:00:00,12.75,12.75,12.7,12.7,532400.0,9.0181,9.0181,8.9828,8.9828,532400.0
2012-02-17 10:30:00,12.7,12.74,12.67,12.67,514400.0,8.9828,9.0111,8.9615,8.9615,514400.0
2012-02-17 11:00:00,12.67,12.69,12.65,12.69,521600.0,8.9615,8.9757,8.9474,8.9757,521600.0
2012-02-17 11:30:00,12.69,12.69,12.65,12.67,360800.0,8.9757,8.9757,8.9474,8.9615,360800.0
2012-02-17 12:00:00,12.67,12.67,12.63,12.64,251200.0,8.9615,8.9615,8.9333,8.9403,251200.0
2012-02-17 12:30:00,12.64,12.67,12.64,12.66,210000.0,8.9403,8.9615,8.9403,8.9545,210000.0
2012-02-17 13:00:00,12.66,12.69,12.66,12.69,217600.0,8.9545,8.9757,8.9545,8.9757,217600.0
2012-02-17 13:30:00,12.69,12.72,12.69,12.72,323200.0,8.9757,8.9969,8.9757,8.9969,323200.0
2012-02-17 14:00:00,12.72,12.73,12.72,12.72,264000.0,8.9969,9.004,8.9969,8.9969,264000.0
2012-02-17 14:30:00,12.72,12.73,12.71,12.72,322800.0,8.9969,9.004,8.9898,8.9969,322800.0
2012-02-17 15:00:00,12.72,12.74,12.71,12.73,606800.0,8.9969,9.0111,8.9898,9.004,606800.0
2012-02-17 15:30:00,12.73,12.73,12.68,12.69,932400.0,9.004,9.004,8.9686,8.9757,932400.0
2012-02-21 09:30:00,12.71,12.71,12.59,12.62,707200.0,8.9898,8.9898,8.905,8.9262,707200.0
2012-02-21 10:00:00,12.62,12.66,12.61,12.65,345600.0,8.9262,8.9545,8.9191,8.9474,345600.0
2012-02-21 10:30:00,12.65,12.72,12.65,12.72,204400.0,8.9474,8.9969,8.9474,8.9969,204400.0
2012-02-21 11:00:00,12.72,12.74,12.72,12.73,146000.0,8.9969,9.0111,8.9969,9.004,146000.0
2012-02-21 11:30:00,12.74,12.74,12.71,12.72,132400.0,9.0111,9.0111,8.9898,8.9969,132400.0
2012-02-21 12:00:00,12.72,12.77,12.7,12.71,234000.0,8.9969,9.0323,8.9828,8.9898,234000.0
2012-02-21 12:30:00,12.71,12.72,12.7,12.7,86400.0,8.9898,8.9969,8.9828,8.9828,86400.0
2012-02-21 13:00:00,12.7,12.71,12.69,12.7,140000.0,8.9828,8.9898,8.9757,8.9828,140000.0
2012-02-21 13:30:00,12.7,12.71,12.7,12.7,302800.0,8.9828,8.9898,8.9828,8.9828,302800.0
2012-02-21 14:00:00,12.7,12.71,12.66,12.68,421600.0,8.9828,8.9898,8.9545,8.9686,421600.0
2012-02-21 14:30:00,12.68,12.69,12.65,12.69,684000.0,8.9686,8.9757,8.9474,8.9757,684000.0
2012-02-21 15:00:00,12.69,12.71,12.68,12.7,527600.0,8.9757,8.9898,8.9686,8.9828,527600.0
2012-02-21 15:30:00,12.7,12.71,12.68,12.71,984000.0,8.9828,8.9898,8.9686,8.9898,984000.0
2012-02-22 09:30:00,12.68,12.77,12.68,12.72,422400.0,8.9686,9.0323,8.9686,8.9969,422400.0
2012-02-22 10:00:00,12.71,12.78,12.69,12.75,416400.0,8.9898,9.0394,8.9757,9.0181,416400.0
2012-02-22 10:30:00,12.75,12.75,12.67,12.68,339600.0,9.0181,9.0181,8.9615,8.9686,339600.0
2012-02-22 11:00:00,12.68,12.72,12.68,12.7,417600.0,8.9686,8.9969,8.9686,8.9828,417600.0
2012-02-22 11:30:00,12.7,12.71,12.68,12.69,424000.0,8.9828,8.9898,8.9686,8.9757,424000.0
2012-02-22 12:00:00,12.69,12.71,12.69,12.7,469200.0,8.9757,8.9898,8.9757,8.9828,469200.0
2012-02-22 12:30:00,12.7,12.76,12.7,12.75,414800.0,8.9828,9.0252,8.9828,9.0181,414800.0
2012-02-22 13:00:00,12.75,12.82,12.75,12.81,321200.0,9.0181,9.0676,9.0181,9.0606,321200.0
2012-02-22 13:30:00,12.81,12.81,12.79,12.81,366400.0,9.0606,9.0606,9.0464,9.0606,366400.0
2012-02-22 14:00:00,12.81,12.83,12.8,12.81,161200.0,9.0606,9.0747,9.0535,9.0606,161200.0
2012-02-22 14:30:00,12.81,12.81,12.78,12.79,231600.0,9.0606,9.0606,9.0394,9.0464,231600.0
2012-02-22 15:00:00,12.79,12.82,12.78,12.81,371600.0,9.0464,9.0676,9.0394,9.0606,371600.0
2012-02-22 15:30:00,12.81,12.83,12.8,12.83,1096800.0,9.0606,9.0747,9.0535,9.0747,1096800.0
2012-02-23 09:30:00,12.77,12.88,12.77,12.83,657600.0,9.0323,9.1101,9.0323,9.0747,657600.0
2012-02-23 10:00:00,12.83,12.85,12.8,12.84,444800.0,9.0747,9.0889,9.0535,9.0818,444800.0
2012-02-23 10:30:00,12.84,12.93,12.84,12.92,454400.0,9.0818,9.1454,9.0818,9.1384,454400.0
2012-02-23 11:00:00,12.92,12.97,12.92,12.96,507600.0,9.1384,9.1737,9.1384,9.1667,507600.0
2012-02-23 11:30:00,12.96,12.97,12.91,12.93,391200.0,9.1667,9.1737,9.1313,9.1454,391200.0
2012-02-23 12:00:00,12.93,12.97,12.93,12.97,368800.0,9.1454,9.1737,9.1454,9.1737,368800.0
2012-02-23 12:30:00,12.97,12.98,12.93,12.93,262400.0,9.1737,9.1808,9.1454,9.1454,262400.0
2012-02-23 13:00:00,12.93,12.94,12.91,12.92,310000.0,9.1454,9.1525,9.1313,9.1384,310000.0
2012-02-23 13:30:00,12.93,12.95,12.91,12.94,420400.0,9.1454,9.1596,9.1313,9.1525,420400.0
2012-02-23 14:00:00,12.94,12.95,12.93,12.94,264000.0,9.1525,9.1596,9.1454,9.1525,264000.0
2012-02-23 14:30:00,12.94,12.96,12.93,12.96,241600.0,9.1525,9.1667,9.1454,9.1667,241600.0
2012-02-23 15:00:00,12.95,12.99,12.94,12.97,352800.0,9.1596,9.1879,9.1525,9.1737,352800.0
2012-02-23 15:30:00,12.98,12.99,12.96,12.98,1160400.0,9.1808,9.1879,9.1667,9.1808,1160400.0
2012-02-24 09:30:00,13.03,13.05,12.98,13.03,651200.0,9.2162,9.2303,9.1808,9.2162,651200.0
2012-02-24 10:00:00,13.03,13.04,13.02,13.04,581600.0,9.2162,9.2232,9.2091,9.2232,581600.0
2012-02-24 10:30:00,13.04,13.05,13.02,13.03,406400.0,9.2232,9.2303,9.2091,9.2162,406400.0
2012-02-24 11:00:00,13.03,13.06,13.03,13.04,414800.0,9.2162,9.2374,9.2162,9.2232,414800.0
2012-02-24 11:30:00,13.05,13.05,13.03,13.04,326800.0,9.2303,9.2303,9.2162,9.2232,326800.0
2012-02-24 12:00:00,13.04,13.04,13.02,13.03,343600.0,9.2232,9.2232,9.2091,9.2162,343600.0
2012-02-24 12:30:00,13.03,13.03,13.0,13.02,336400.0,9.2162,9.2162,9.195,9.2091,336400.0
2012-02-24 13:00:00,13.03,13.05,13.02,13.02,195200.0,9.2162,9.2303,9.2091,9.2091,195200.0
2012-02-24 13:30:00,13.02,13.04,13.01,13.04,344800.0,9.2091,9.2232,9.202,9.2232,344800.0
2012-02-24 14:00:00,13.04,13.04,13.01,13.01,358400.0,9.2232,9.2232,9.202,9.202,358400.0
2012-02-24 14:30:00,13.01,13.03,13.0,13.01,506000.0,9.202,9.2162,9.195,9.202,506000.0
2012-02-24 15:00:00,13.01,13.02,12.99,12.99,254800.0,9.202,9.2091,9.1879,9.1879,254800.0
2012-02-24 15:30:00,12.99,13.0,12.98,12.99,500400.0,9.1879,9.195,9.1808,9.1879,500400.0
2012-02-27 09:30:00,12.98,13.05,12.97,13.04,949600.0,9.1808,9.2303,9.1737,9.2232,949600.0
2012-02-27 10:00:00,13.05,13.08,13.03,13.08,786000.0,9.2303,9.2515,9.2162,9.2515,786000.0
2012-02-27 10:30:00,13.08,13.13,13.08,13.12,472400.0,9.2515,9.2869,9.2515,9.2798,472400.0
2012-02-27 11:00:00,13.12,13.2,13.12,13.18,913600.0,9.2798,9.3364,9.2798,9.3223,913600.0
2012-02-27 11:30:00,13.18,13.19,13.09,13.1,650800.0,9.3223,9.3293,9.2586,9.2657,650800.0
2012-02-27 12:00:00,13.1,13.14,13.1,13.14,357600.0,9.2657,9.294,9.2657,9.294,357600.0
2012-02-27 12:30:00,13.14,13.17,13.12,13.13,478000.0,9.294,9.3152,9.2798,9.2869,478000.0
2012-02-27 13:00:00,13.13,13.17,13.13,13.14,493200.0,9.2869,9.3152,9.2869,9.294,493200.0
2012-02-27 13:30:00,13.14,13.16,13.13,13.13,428400.0,9.294,9.3081,9.2869,9.2869,428400.0
2012-02-27 14:00:00,13.13,13.16,13.13,13.14,318800.0,9.2869,9.3081,9.2869,9.294,318800.0
2012-02-27 14:30:00,13.14,13.16,13.13,13.15,401200.0,9.294,9.3081,9.2869,9.3011,401200.0
2012-02-27 15:00:00,13.15,13.16,13.13,13.13,882800.0,9.3011,9.3081,9.2869,9.2869,882800.0
2012-02-27 15:30:00,13.13,13.15,13.11,13.11,1942000.0,9.2869,9.3011,9.2728,9.2728,1942000.0
2012-02-28 09:30:00,13.15,13.16,13.1,13.12,951200.0,9.3011,9.3081,9.2657,9.2798,951200.0
2012-02-28 10:00:00,13.12,13.15,13.1,13.12,1379600.0,9.2798,9.3011,9.2657,9.2798,1379600.0
2012-02-28 10:30:00,13.12,13.15,13.12,13.13,571200.0,9.2798,9.3011,9.2798,9.2869,571200.0
2012-02-28 11:00:00,13.13,13.14,13.12,13.12,888400.0,9.2869,9.294,9.2798,9.2798,888400.0
2012-02-28 11:30:00,13.12,13.13,13.09,13.1,712800.0,9.2798,9.2869,9.2586,9.2657,712800.0
2012-02-28 12:00:00,13.1,13.1,13.04,13.04,910400.0,9.2657,9.2657,9.2232,9.2232,910400.0
2012-02-28 12:30:00,13.04,13.06,13.03,13.05,326000.0,9.2232,9.2374,9.2162,9.2303,326000.0
2012-02-28 13:00:00,13.05,13.06,13.05,13.06,258800.0,9.2303,9.2374,9.2303,9.2374,258800.0
2012-02-28 13:30:00,13.06,13.08,13.04,13.05,626800.0,9.2374,9.2515,9.2232,9.2303,626800.0
2012-02-28 14:00:00,13.05,13.07,13.04,13.05,396400.0,9.2303,9.2445,9.2232,9.2303,396400.0
2012-02-28 14:30:00,13.05,13.08,13.05,13.08,348400.0,9.2303,9.2515,9.2303,9.2515,348400.0
2012-02-28 15:00:00,13.08,13.09,13.05,13.08,388800.0,9.2515,9.2586,9.2303,9.2515,388800.0
2012-02-28 15:30:00,13.08,13.09,13.06,13.08,1216400.0,9.2515,9.2586,9.2374,9.2515,1216400.0
2012-02-29 09:30:00,13.1,13.13,13.04,13.1,434800.0,9.2657,9.2869,9.2232,9.2657,434800.0
2012-02-29 10:00:00,13.1,13.16,13.06,13.15,362000.0,9.2657,9.3081,9.2374,9.3011,362000.0
2012-02-29 10:30:00,13.15,13.16,13.06,13.07,441200.0,9.3011,9.3081,9.2374,9.2445,441200.0
2012-02-29 11:00:00,13.07,13.08,13.05,13.06,396000.0,9.2445,9.2515,9.2303,9.2374,396000.0
2012-02-29 11:30:00,13.06,13.15,13.06,13.13,351600.0,9.2374,9.3011,9.2374,9.2869,351600.0
2012-02-29 12:00:00,13.13,13.17,13.11,13.16,335200.0,9.2869,9.3152,9.2728,9.3081,335200.0
2012-02-29 12:30:00,13.16,13.17,13.13,13.15,211200.0,9.3081,9.3152,9.2869,9.3011,211200.0
2012-02-29 13:00:00,13.15,13.19,13.14,13.18,293600.0,9.3011,9.3293,9.294,9.3223,293600.0
2012-02-29 13:30:00,13.18,13.19,13.14,13.19,407600.0,9.3223,9.3293,9.294,9.3293,407600.0
2012-02-29 14:00:00,13.19,13.2,13.16,13.18,224400.0,9.3293,9.3364,9.3081,9.3223,224400.0
2012-02-29 14:30:00,13.19,13.2,13.17,13.18,325200.0,9.3293,9.3364,9.3152,9.3223,325200.0
2012-02-29 15:00:00,13.18,13.21,13.15,13.2,385600.0,9.3223,9.3435,9.3011,9.3364,385600.0
2012-02-29 15:30:00,13.19,13.19,13.15,13.17,1238800.0,9.3293,9.3293,9.3011,9.3152,1238800.0
2012-03-01 09:30:00,13.19,13.25,13.19,13.24,633600.0,9.3293,9.3718,9.3293,9.3647,633600.0
2012-03-01 10:00:00,13.24,13.24,13.13,13.15,851600.0,9.3647,9.3647,9.2869,9.3011,851600.0
2012-03-01 10:30:00,13.15,13.16,13.09,13.15,702400.0,9.3011,9.3081,9.2586,9.3011,702400.0
2012-03-01 11:00:00,13.15,13.2,13.14,13.17,431200.0,9.3011,9.3364,9.294,9.3152,431200.0
2012-03-01 11:30:00,13.17,13.22,13.16,13.2,457200.0,9.3152,9.3506,9.3081,9.3364,457200.0
2012-03-01 12:00:00,13.19,13.24,13.18,13.24,315200.0,9.3293,9.3647,9.3223,9.3647,315200.0
2012-03-01 12:30:00,13.24,13.25,13.23,13.23,236400.0,9.3647,9.3718,9.3576,9.3576,236400.0
2012-03-01 13:00:00,13.23,13.25,13.22,13.24,306000.0,9.3576,9.3718,9.3506,9.3647,306000.0
2012-03-01 13:30:00,13.25,13.25,13.24,13.24,343200.0,9.3718,9.3718,9.3647,9.3647,343200.0
2012-03-01 14:00:00,13.24,13.25,13.22,13.24,424800.0,9.3647,9.3718,9.3506,9.3647,424800.0
2012-03-01 14:30:00,13.24,13.25,13.19,13.21,717600.0,9.3647,9.3718,9.3293,9.3435,717600.0
2012-03-01 15:00:00,13.21,13.22,13.15,13.17,713200.0,9.3435,9.3506,9.3011,9.3152,713200.0
2012-03-01 15:30:00,13.17,13.24,13.15,13.23,1273200.0,9.3152,9.3647,9.3011,9.3576,1273200.0
2012-03-02 09:30:00,13.23,13.25,13.2,13.21,478400.0,9.3576,9.3718,9.3364,9.3435,478400.0
2012-03-02 10:00:00,13.21,13.25,13.2,13.22,401600.0,9.3435,9.3718,9.3364,9.3506,401600.0
2012-03-02 10:30:00,13.23,13.24,13.2,13.2,446400.0,9.3576,9.3647,9.3364,9.3364,446400.0
2012-03-02 11:00:00,13.21,13.28,13.2,13.28,318400.0,9.3435,9.393,9.3364,9.393,318400.0
2012-03-02 11:30:00,13.28,13.28,13.18,13.21,375600.0,9.393,9.393,9.3223,9.3435,375600.0
2012-03-02 12:00:00,13.21,13.21,13.18,13.19,295600.0,9.3435,9.3435,9.3223,9.3293,295600.0
2012-03-02 12:30:00,13.19,13.21,13.18,13.18,238800.0,9.3293,9.3435,9.3223,9.3223,238800.0
2012-03-02 13:00:00,13.18,13.19,13.16,13.18,402400.0,9.3223,9.3293,9.3081,9.3223,402400.0
2012-03-02 13:30:00,13.18,13.24,13.18,13.23,268400.0,9.3223,9.3647,9.3223,9.3576,268400.0
2012-03-02 14:00:00,13.23,13.26,13.22,13.25,320800.0,9.3576,9.3789,9.3506,9.3718,320800.0
2012-03-02 14:30:00,13.25,13.29,13.24,13.27,354400.0,9.3718,9.4001,9.3647,9.3859,354400.0
2012-03-02 15:00:00,13.27,13.28,13.26,13.27,426400.0,9.3859,9.393,9.3789,9.3859,426400.0
2012-03-02 15:30:00,13.27,13.29,13.24,13.27,1004800.0,9.3859,9.4001,9.3647,9.3859,1004800.0
2012-03-05 09:30:00,13.28,13.31,13.25,13.29,758000.0,9.393,9.4142,9.3718,9.4001,758000.0
2012-03-05 10:00:00,13.3,13.39,13.28,13.29,1060000.0,9.4071,9.4708,9.393,9.4001,1060000.0
2012-03-05 10:30:00,13.29,13.33,13.27,13.32,728400.0,9.4001,9.4284,9.3859,9.4213,728400.0
2012-03-05 11:00:00,13.32,13.34,13.25,13.26,790800.0,9.4213,9.4354,9.3718,9.3789,790800.0
2012-03-05 11:30:00,13.26,13.29,13.25,13.28,328000.0,9.3789,9.4001,9.3718,9.393,328000.0
2012-03-05 12:00:00,13.28,13.29,13.22,13.26,723600.0,9.393,9.4001,9.3506,9.3789,723600.0
2012-03-05 12:30:00,13.26,13.27,13.24,13.25,321200.0,9.3789,9.3859,9.3647,9.3718,321200.0
2012-03-05 13:00:00,13.25,13.33,13.25,13.32,339600.0,9.3718,9.4284,9.3718,9.4213,339600.0
2012-03-05 13:30:00,13.33,13.33,13.27,13.27,456400.0,9.4284,9.4284,9.3859,9.3859,456400.0
2012-03-05 14:00:00,13.27,13.3,13.27,13.3,473200.0,9.3859,9.4071,9.3859,9.4071,473200.0
2012-03-05 14:30:00,13.3,13.33,13.27,13.33,432000.0,9.4071,9.4284,9.3859,9.4284,432000.0
2012-03-05 15:00:00,13.33,13.35,13.33,13.34,519200.0,9.4284,9.4425,9.4284,9.4354,519200.0
2012-03-05 15:30:00,13.34,13.36,13.32,13.34,1227600.0,9.4354,9.4496,9.4213,9.4354,1227600.0
2012-03-06 09:30:00,13.24,13.27,13.09,13.11,1618000.0,9.3647,9.3859,9.2586,9.2728,1618000.0
2012-03-06 10:00:00,13.11,13.14,13.08,13.1,1056800.0,9.2728,9.294,9.2515,9.2657,1056800.0
2012-03-06 10:30:00,13.1,13.13,13.06,13.07,941200.0,9.2657,9.2869,9.2374,9.2445,941200.0
2012-03-06 11:00:00,13.07,13.1,13.07,13.08,919600.0,9.2445,9.2657,9.2445,9.2515,919600.0
2012-03-06 11:30:00,13.08,13.08,12.95,12.99,1308400.0,9.2515,9.2515,9.1596,9.1879,1308400.0
2012-03-06 12:00:00,12.99,13.02,12.99,13.0,541200.0,9.1879,9.2091,9.1879,9.195,541200.0
2012-03-06 12:30:00,13.0,13.05,13.0,13.02,431600.0,9.195,9.2303,9.195,9.2091,431600.0
2012-03-06 13:00:00,13.02,13.05,13.01,13.02,370000.0,9.2091,9.2303,9.202,9.2091,370000.0
2012-03-06 13:30:00,13.02,13.04,13.01,13.04,477200.0,9.2091,9.2232,9.202,9.2232,477200.0
2012-03-06 14:00:00,13.04,13.05,13.01,13.01,589200.0,9.2232,9.2303,9.202,9.202,589200.0
2012-03-06 14:30:00,13.01,13.02,12.99,12.99,877600.0,9.202,9.2091,9.1879,9.1879,877600.0
2012-03-06 15:00:00,12.99,13.04,12.99,13.04,922400.0,9.1879,9.2232,9.1879,9.2232,922400.0
2012-03-06 15:30:00,13.04,13.06,13.01,13.04,1825200.0,9.2232,9.2374,9.202,9.2232,1825200.0
2012-03-07 09:30:00,13.05,13.1,13.02,13.08,850000.0,9.2303,9.2657,9.2091,9.2515,850000.0
2012-03-07 10:00:00,13.09,13.11,13.05,13.11,616000.0,9.2586,9.2728,9.2303,9.2728,616000.0
2012-03-07 10:30:00,13.11,13.16,13.1,13.14,328800.0,9.2728,9.3081,9.2657,9.294,328800.0
2012-03-07 11:00:00,13.14,13.15,13.11,13.13,442400.0,9.294,9.3011,9.2728,9.2869,442400.0
2012-03-07 11:30:00,13.13,13.15,13.12,13.13,258400.0,9.2869,9.3011,9.2798,9.2869,258400.0
2012-03-07 12:00:00,13.13,13.18,13.13,13.18,199600.0,9.2869,9.3223,9.2869,9.3223,199600.0
2012-03-07 12:30:00,13.18,13.19,13.17,13.18,272000.0,9.3223,9.3293,9.3152,9.3223,272000.0
2012-03-07 13:00:00,13.18,13.18,13.15,13.17,376000.0,9.3223,9.3223,9.3011,9.3152,376000.0
2012-03-07 13:30:00,13.17,13.17,13.13,13.17,506800.0,9.3152,9.3152,9.2869,9.3152,506800.0
2012-03-07 14:00:00,13.17,13.19,13.16,13.19,314800.0,9.3152,9.3293,9.3081,9.3293,314800.0
2012-03-07 14:30:00,13.19,13.2,13.15,13.2,310800.0,9.3293,9.3364,9.3011,9.3364,310800.0
2012-03-07 15:00:00,13.2,13.22,13.19,13.22,799600.0,9.3364,9.3506,9.3293,9.3506,799600.0
2012-03-07 15:30:00,13.21,13.23,13.19,13.19,810000.0,9.3435,9.3576,9.3293,9.3293,810000.0
2012-03-08 09:30:00,13.3,13.34,13.24,13.31,550400.0,9.4071,9.4354,9.3647,9.4142,550400.0
2012-03-08 10:00:00,13.31,13.31,13.22,13.23,575600.0,9.4142,9.4142,9.3506,9.3576,575600.0
2012-03-08 10:30:00,13.22,13.28,13.22,13.28,520800.0,9.3506,9.393,9.3506,9.393,520800.0
2012-03-08 11:00:00,13.28,13.31,13.26,13.26,809200.0,9.393,9.4142,9.3789,9.3789,809200.0
2012-03-08 11:30:00,13.26,13.27,13.22,13.23,490800.0,9.3789,9.3859,9.3506,9.3576,490800.0
2012-03-08 12:00:00,13.23,13.26,13.22,13.23,296800.0,9.3576,9.3789,9.3506,9.3576,296800.0
2012-03-08 12:30:00,13.23,13.26,13.22,13.24,627600.0,9.3576,9.3789,9.3506,9.3647,627600.0
2012-03-08 13:00:00,13.24,13.26,13.2,13.24,838400.0,9.3647,9.3789,9.3364,9.3647,838400.0
2012-03-08 13:30:00,13.24,13.26,13.21,13.21,251200.0,9.3647,9.3789,9.3435,9.3435,251200.0
2012-03-08 14:00:00,13.21,13.21,13.16,13.18,812800.0,9.3435,9.3435,9.3081,9.3223,812800.0
2012-03-08 14:30:00,13.18,13.21,13.17,13.19,802400.0,9.3223,9.3435,9.3152,9.3293,802400.0
2012-03-08 15:00:00,13.19,13.21,13.17,13.2,1146000.0,9.3293,9.3435,9.3152,9.3364,1146000.0
2012-03-08 15:30:00,13.2,13.22,13.17,13.19,1976800.0,9.3364,9.3506,9.3152,9.3293,1976800.0
2012-03-09 09:30:00,13.24,13.29,13.17,13.19,570000.0,9.3647,9.4001,9.3152,9.3293,570000.0
2012-03-09 10:00:00,13.19,13.24,13.19,13.21,678000.0,9.3293,9.3647,9.3293,9.3435,678000.0
2012-03-09 10:30:00,13.22,13.22,13.13,13.13,791200.0,9.3506,9.3506,9.2869,9.2869,791200.0
2012-03-09 11:00:00,13.13,13.17,13.12,13.13,885600.0,9.2869,9.3152,9.2798,9.2869,885600.0
2012-03-09 11:30:00,13.13,13.13,13.11,13.13,928000.0,9.2869,9.2869,9.2728,9.2869,928000.0
2012-03-09 12:00:00,13.13,13.14,13.12,13.14,500800.0,9.2869,9.294,9.2798,9.294,500800.0
2012-03-09 12:30:00,13.14,13.2,13.14,13.2,400400.0,9.294,9.3364,9.294,9.3364,400400.0
2012-03-09 13:00:00,13.2,13.22,13.2,13.2,245200.0,9.3364,9.3506,9.3364,9.3364,245200.0
2012-03-09 13:30:00,13.2,13.24,13.2,13.24,269600.0,9.3364,9.3647,9.3364,9.3647,269600.0
2012-03-09 14:00:00,13.24,13.25,13.22,13.24,419600.0,9.3647,9.3718,9.3506,9.3647,419600.0
2012-03-09 14:30:00,13.24,13.25,13.17,13.18,1173200.0,9.3647,9.3718,9.3152,9.3223,1173200.0
2012-03-09 15:00:00,13.18,13.22,13.18,13.22,400800.0,9.3223,9.3506,9.3223,9.3506,400800.0
2012-03-09 15:30:00,13.22,13.23,13.2,13.21,1363600.0,9.3506,9.3576,9.3364,9.3435,1363600.0
2012-03-12 09:30:00,13.25,13.28,13.22,13.25,712000.0,9.3718,9.393,9.3506,9.3718,712000.0
2012-03-12 10:00:00,13.25,13.25,13.21,13.24,451600.0,9.3718,9.3718,9.3435,9.3647,451600.0
2012-03-12 10:30:00,13.24,13.24,13.2,13.22,506400.0,9.3647,9.3647,9.3364,9.3506,506400.0
2012-03-12 11:00:00,13.22,13.24,13.19,13.21,431600.0,9.3506,9.3647,9.3293,9.3435,431600.0
2012-03-12 11:30:00,13.22,13.25,13.2,13.22,366000.0,9.3506,9.3718,9.3364,9.3506,366000.0
2012-03-12 12:00:00,13.22,13.25,13.21,13.24,214800.0,9.3506,9.3718,9.3435,9.3647,214800.0
2012-03-12 12:30:00,13.23,13.23,13.21,13.22,168000.0,9.3576,9.3576,9.3435,9.3506,168000.0
2012-03-12 13:00:00,13.22,13.24,13.21,13.22,148400.0,9.3506,9.3647,9.3435,9.3506,148400.0
2012-03-12 13:30:00,13.22,13.25,13.22,13.23,174000.0,9.3506,9.3718,9.3506,9.3576,174000.0
2012-03-12 14:00:00,13.24,13.25,13.22,13.23,225600.0,9.3647,9.3718,9.3506,9.3576,225600.0
2012-03-12 14:30:00,13.23,13.23,13.2,13.21,174000.0,9.3576,9.3576,9.3364,9.3435,174000.0
2012-03-12 15:00:00,13.22,13.22,13.19,13.2,292000.0,9.3506,9.3506,9.3293,9.3364,292000.0
2012-03-12 15:30:00,13.2,13.21,13.19,13.21,758400.0,9.3364,9.3435,9.3293,9.3435,758400.0
2012-03-13 09:30:00,13.25,13.29,13.16,13.17,904000.0,9.3718,9.4001,9.3081,9.3152,904000.0
2012-03-13 10:00:00,13.17,13.19,13.12,13.17,424800.0,9.3152,9.3293,9.2798,9.3152,424800.0
2012-03-13 10:30:00,13.17,13.2,13.15,13.16,369200.0,9.3152,9.3364,9.3011,9.3081,369200.0
2012-03-13 11:00:00,13.16,13.18,13.15,13.16,377600.0,9.3081,9.3223,9.3011,9.3081,377600.0
2012-03-13 11:30:00,13.17,13.19,13.15,13.18,486000.0,9.3152,9.3293,9.3011,9.3223,486000.0
2012-03-13 12:00:00,13.18,13.19,13.16,13.19,322000.0,9.3223,9.3293,9.3081,9.3293,322000.0
2012-03-13 12:30:00,13.19,13.21,13.18,13.21,313600.0,9.3293,9.3435,9.3223,9.3435,313600.0
2012-03-13 13:00:00,13.22,13.25,13.21,13.25,174400.0,9.3506,9.3718,9.3435,9.3718,174400.0
2012-03-13 13:30:00,13.25,13.25,13.22,13.22,274800.0,9.3718,9.3718,9.3506,9.3506,274800.0
2012-03-13 14:00:00,13.22,13.25,13.2,13.22,453200.0,9.3506,9.3718,9.3364,9.3506,453200.0
2012-03-13 14:30:00,13.22,13.25,13.21,13.25,698800.0,9.3506,9.3718,9.3435,9.3718,698800.0
2012-03-13 15:00:00,13.25,13.33,13.24,13.31,1440400.0,9.3718,9.4284,9.3647,9.4142,1440400.0
2012-03-13 15:30:00,13.31,13.33,13.28,13.32,2119600.0,9.4142,9.4284,9.393,9.4213,2119600.0
2012-03-14 09:30:00,13.36,13.4,13.31,13.33,459600.0,9.4496,9.4779,9.4142,9.4284,459600.0
2012-03-14 10:00:00,13.33,13.33,13.25,13.25,664800.0,9.4284,9.4284,9.3718,9.3718,664800.0
2012-03-14 10:30:00,13.26,13.29,13.25,13.25,538800.0,9.3789,9.4001,9.3718,9.3718,538800.0
2012-03-14 11:00:00,13.25,13.25,13.18,13.19,595600.0,9.3718,9.3718,9.3223,9.3293,595600.0
2012-03-14 11:30:00,13.19,13.2,13.17,13.17,348000.0,9.3293,9.3364,9.3152,9.3152,348000.0
2012-03-14 12:00:00,13.17,13.19,13.16,13.17,395600.0,9.3152,9.3293,9.3081,9.3152,395600.0
2012-03-14 12:30:00,13.17,13.21,13.17,13.19,293200.0,9.3152,9.3435,9.3152,9.3293,293200.0
2012-03-14 13:00:00,13.2,13.23,13.19,13.21,363200.0,9.3364,9.3576,9.3293,9.3435,363200.0
2012-03-14 13:30:00,13.21,13.21,13.17,13.17,355200.0,9.3435,9.3435,9.3152,9.3152,355200.0
2012-03-14 14:00:00,13.17,13.19,13.14,13.14,529600.0,9.3152,9.3293,9.294,9.294,529600.0
2012-03-14 14:30:00,13.15,13.18,13.13,13.17,531200.0,9.3011,9.3223,9.2869,9.3152,531200.0
2012-03-14 15:00:00,13.17,13.2,13.16,13.2,558000.0,9.3152,9.3364,9.3081,9.3364,558000.0
2012-03-14 15:30:00,13.2,13.21,13.18,13.21,979600.0,9.3364,9.3435,9.3223,9.3435,979600.0
2012-03-15 09:30:00,13.21,13.22,13.06,13.1,1028400.0,9.3435,9.3506,9.2374,9.2657,1028400.0
2012-03-15 10:00:00,13.1,13.15,13.08,13.11,906800.0,9.2657,9.3011,9.2515,9.2728,906800.0
2012-03-15 10:30:00,13.11,13.13,13.02,13.05,650800.0,9.2728,9.2869,9.2091,9.2303,650800.0
2012-03-15 11:00:00,13.05,13.1,12.99,13.09,647600.0,9.2303,9.2657,9.1879,9.2586,647600.0
2012-03-15 11:30:00,13.09,13.13,13.08,13.08,622400.0,9.2586,9.2869,9.2515,9.2515,622400.0
2012-03-15 12:00:00,13.08,13.13,13.07,13.12,558000.0,9.2515,9.2869,9.2445,9.2798,558000.0
2012-03-15 12:30:00,13.12,13.14,13.11,13.12,766400.0,9.2798,9.294,9.2728,9.2798,766400.0
2012-03-15 13:00:00,13.12,13.12,13.09,13.09,275600.0,9.2798,9.2798,9.2586,9.2586,275600.0
2012-03-15 13:30:00,13.09,13.12,13.09,13.1,445200.0,9.2586,9.2798,9.2586,9.2657,445200.0
2012-03-15 14:00:00,13.1,13.12,13.08,13.11,606000.0,9.2657,9.2798,9.2515,9.2728,606000.0
2012-03-15 14:30:00,13.1,13.13,13.1,13.13,380800.0,9.2657,9.2869,9.2657,9.2869,380800.0
2012-03-15 15:00:00,13.13,13.16,13.13,13.13,614000.0,9.2869,9.3081,9.2869,9.2869,614000.0
2012-03-15 15:30:00,13.13,13.15,13.13,13.14,1521600.0,9.2869,9.3011,9.2869,9.294,1521600.0
2012-03-16 09:30:00,13.11,13.19,13.1,13.13,3269600.0,9.2728,9.3293,9.2657,9.2869,3269600.0
2012-03-16 10:00:00,13.13,13.15,13.06,13.1,548400.0,9.2869,9.3011,9.2374,9.2657,548400.0
2012-03-16 10:30:00,13.1,13.11,13.09,13.1,380400.0,9.2657,9.2728,9.2586,9.2657,380400.0
2012-03-16 11:00:00,13.1,13.13,13.09,13.11,462800.0,9.2657,9.2869,9.2586,9.2728,462800.0
2012-03-16 11:30:00,13.11,13.12,13.09,13.11,289200.0,9.2728,9.2798,9.2586,9.2728,289200.0
2012-03-16 12:00:00,13.12,13.12,13.11,13.11,668000.0,9.2798,9.2798,9.2728,9.2728,668000.0
2012-03-16 12:30:00,13.11,13.11,13.08,13.1,222400.0,9.2728,9.2728,9.2515,9.2657,222400.0
2012-03-16 13:00:00,13.1,13.11,13.09,13.09,168400.0,9.2657,9.2728,9.2586,9.2586,168400.0
2012-03-16 13:30:00,13.09,13.11,13.07,13.07,224400.0,9.2586,9.2728,9.2445,9.2445,224400.0
2012-03-16 14:00:00,13.07,13.09,13.06,13.08,565600.0,9.2445,9.2586,9.2374,9.2515,565600.0
2012-03-16 14:30:00,13.08,13.09,13.07,13.08,377200.0,9.2515,9.2586,9.2445,9.2515,377200.0
2012-03-16 15:00:00,13.08,13.09,13.06,13.07,548800.0,9.2515,9.2586,9.2374,9.2445,548800.0
2012-03-16 15:30:00,13.07,13.09,13.04,13.05,2090800.0,9.2445,9.2586,9.2232,9.2303,2090800.0
2012-03-19 09:30:00,13.01,13.04,12.88,12.98,1180800.0,9.202,9.2232,9.1101,9.1808,1180800.0
2012-03-19 10:00:00,12.98,12.98,12.92,12.93,795200.0,9.1808,9.1808,9.1384,9.1454,795200.0
2012-03-19 10:30:00,12.93,13.03,12.93,12.93,1276000.0,9.1454,9.2162,9.1454,9.1454,1276000.0
2012-03-19 11:00:00,12.94,12.94,12.9,12.91,349200.0,9.1525,9.1525,9.1242,9.1313,349200.0
2012-03-19 11:30:00,12.91,12.99,12.9,12.99,575200.0,9.1313,9.1879,9.1242,9.1879,575200.0
2012-03-19 12:00:00,12.99,13.0,12.98,13.0,374000.0,9.1879,9.195,9.1808,9.195,374000.0
2012-03-19 12:30:00,13.0,13.03,12.99,13.0,1036400.0,9.195,9.2162,9.1879,9.195,1036400.0
2012-03-19 13:00:00,13.0,13.04,13.0,13.03,273600.0,9.195,9.2232,9.195,9.2162,273600.0
2012-03-19 13:30:00,13.03,13.04,12.99,13.0,1014800.0,9.2162,9.2232,9.1879,9.195,1014800.0
2012-03-19 14:00:00,13.0,13.02,12.99,13.01,333200.0,9.195,9.2091,9.1879,9.202,333200.0
2012-03-19 14:30:00,13.01,13.02,13.0,13.01,280000.0,9.202,9.2091,9.195,9.202,280000.0
2012-03-19 15:00:00,13.0,13.03,13.0,13.01,735600.0,9.195,9.2162,9.195,9.202,735600.0
2012-03-19 15:30:00,13.01,13.02,12.99,13.0,838400.0,9.202,9.2091,9.1879,9.195,838400.0
2012-03-20 09:30:00,12.96,12.98,12.85,12.86,697200.0,9.1667,9.1808,9.0889,9.0959,697200.0
2012-03-20 10:00:00,12.86,12.92,12.85,12.9,367200.0,9.0959,9.1384,9.0889,9.1242,367200.0
2012-03-20 10:30:00,12.9,12.98,12.9,12.97,365600.0,9.1242,9.1808,9.1242,9.1737,365600.0
2012-03-20 11:00:00,12.97,13.03,12.97,13.02,286400.0,9.1737,9.2162,9.1737,9.2091,286400.0
2012-03-20 11:30:00,13.02,13.06,13.02,13.06,417600.0,9.2091,9.2374,9.2091,9.2374,417600.0
2012-03-20 12:00:00,13.06,13.11,13.06,13.1,479200.0,9.2374,9.2728,9.2374,9.2657,479200.0
2012-03-20 12:30:00,13.11,13.15,13.1,13.13,660800.0,9.2728,9.3011,9.2657,9.2869,660800.0
2012-03-20 13:00:00,13.13,13.15,13.12,13.13,323200.0,9.2869,9.3011,9.2798,9.2869,323200.0
2012-03-20 13:30:00,13.13,13.15,13.12,13.13,303200.0,9.2869,9.3011,9.2798,9.2869,303200.0
2012-03-20 14:00:00,13.13,13.15,13.12,13.14,660000.0,9.2869,9.3011,9.2798,9.294,660000.0
2012-03-20 14:30:00,13.13,13.17,13.13,13.16,553600.0,9.2869,9.3152,9.2869,9.3081,553600.0
2012-03-20 15:00:00,13.16,13.23,13.15,13.22,1111200.0,9.3081,9.3576,9.3011,9.3506,1111200.0
2012-03-20 15:30:00,13.22,13.25,13.21,13.21,1484400.0,9.3506,9.3718,9.3435,9.3435,1484400.0
2012-03-21 09:30:00,13.22,13.33,13.22,13.33,743600.0,9.3506,9.4284,9.3506,9.4284,743600.0
2012-03-21 10:00:00,13.33,13.41,13.29,13.4,1708400.0,9.4284,9.485,9.4001,9.4779,1708400.0
2012-03-21 10:30:00,13.41,13.5,13.4,13.41,1446800.0,9.485,9.5486,9.4779,9.485,1446800.0
2012-03-21 11:00:00,13.41,13.42,13.36,13.39,589200.0,9.485,9.492,9.4496,9.4708,589200.0
2012-03-21 11:30:00,13.39,13.42,13.38,13.42,287600.0,9.4708,9.492,9.4637,9.492,287600.0
2012-03-21 12:00:00,13.42,13.53,13.42,13.52,502800.0,9.492,9.5698,9.492,9.5628,502800.0
2012-03-21 12:30:00,13.52,13.53,13.49,13.51,423600.0,9.5628,9.5698,9.5415,9.5557,423600.0
2012-03-21 13:00:00,13.51,13.54,13.49,13.54,700800.0,9.5557,9.5769,9.5415,9.5769,700800.0
2012-03-21 13:30:00,13.54,13.54,13.48,13.5,563200.0,9.5769,9.5769,9.5345,9.5486,563200.0
2012-03-21 14:00:00,13.51,13.51,13.49,13.5,531200.0,9.5557,9.5557,9.5415,9.5486,531200.0
2012-03-21 14:30:00,13.5,13.55,13.49,13.55,472800.0,9.5486,9.584,9.5415,9.584,472800.0
2012-03-21 15:00:00,13.55,13.56,13.53,13.55,598000.0,9.584,9.591,9.5698,9.584,598000.0
2012-03-21 15:30:00,13.55,13.55,13.48,13.48,1062400.0,9.584,9.584,9.5345,9.5345,1062400.0
2012-03-22 09:30:00,13.42,13.49,13.4,13.43,1010800.0,9.492,9.5415,9.4779,9.4991,1010800.0
2012-03-22 10:00:00,13.43,13.45,13.4,13.45,1027200.0,9.4991,9.5132,9.4779,9.5132,1027200.0
2012-03-22 10:30:00,13.45,13.45,13.35,13.35,468400.0,9.5132,9.5132,9.4425,9.4425,468400.0
2012-03-22 11:00:00,13.35,13.36,13.31,13.32,736400.0,9.4425,9.4496,9.4142,9.4213,736400.0
2012-03-22 11:30:00,13.32,13.35,13.31,13.35,250400.0,9.4213,9.4425,9.4142,9.4425,250400.0
2012-03-22 12:00:00,13.35,13.38,13.34,13.37,320000.0,9.4425,9.4637,9.4354,9.4567,320000.0
2012-03-22 12:30:00,13.37,13.41,13.37,13.41,245200.0,9.4567,9.485,9.4567,9.485,245200.0
2012-03-22 13:00:00,13.4,13.41,13.39,13.41,358800.0,9.4779,9.485,9.4708,9.485,358800.0
2012-03-22 13:30:00,13.41,13.44,13.41,13.43,345600.0,9.485,9.5062,9.485,9.4991,345600.0
2012-03-22 14:00:00,13.43,13.44,13.41,13.44,423200.0,9.4991,9.5062,9.485,9.5062,423200.0
2012-03-22 14:30:00,13.44,13.45,13.43,13.44,290800.0,9.5062,9.5132,9.4991,9.5062,290800.0
2012-03-22 15:00:00,13.44,13.45,13.4,13.41,688800.0,9.5062,9.5132,9.4779,9.485,688800.0
2012-03-22 15:30:00,13.41,13.44,13.4,13.43,1130400.0,9.485,9.5062,9.4779,9.4991,1130400.0
2012-03-23 09:30:00,13.44,13.49,13.38,13.38,721200.0,9.5062,9.5415,9.4637,9.4637,721200.0
2012-03-23 10:00:00,13.38,13.38,13.3,13.3,1048800.0,9.4637,9.4637,9.4071,9.4071,1048800.0
2012-03-23 10:30:00,13.3,13.32,13.29,13.31,486800.0,9.4071,9.4213,9.4001,9.4142,486800.0
2012-03-23 11:00:00,13.31,13.35,13.3,13.35,303600.0,9.4142,9.4425,9.4071,9.4425,303600.0
2012-03-23 11:30:00,13.35,13.4,13.35,13.37,662800.0,9.4425,9.4779,9.4425,9.4567,662800.0
2012-03-23 12:00:00,13.37,13.37,13.34,13.35,181200.0,9.4567,9.4567,9.4354,9.4425,181200.0
2012-03-23 12:30:00,13.35,13.36,13.34,13.35,220400.0,9.4425,9.4496,9.4354,9.4425,220400.0
2012-03-23 13:00:00,13.36,13.38,13.35,13.38,124400.0,9.4496,9.4637,9.4425,9.4637,124400.0
2012-03-23 13:30:00,13.38,13.4,13.34,13.35,399600.0,9.4637,9.4779,9.4354,9.4425,399600.0
2012-03-23 14:00:00,13.35,13.38,13.34,13.38,208800.0,9.4425,9.4637,9.4354,9.4637,208800.0
2012-03-23 14:30:00,13.38,13.4,13.38,13.39,380000.0,9.4637,9.4779,9.4637,9.4708,380000.0
2012-03-23 15:00:00,13.39,13.4,13.38,13.39,239600.0,9.4708,9.4779,9.4637,9.4708,239600.0
2012-03-23 15:30:00,13.39,13.43,13.39,13.41,930800.0,9.4708,9.4991,9.4708,9.485,930800.0
2012-03-26 09:30:00,13.52,13.65,13.52,13.65,661200.0,9.5628,9.6547,9.5628,9.6547,661200.0
2012-03-26 10:00:00,13.64,13.68,13.61,13.68,430400.0,9.6476,9.6759,9.6264,9.6759,430400.0
2012-03-26 10:30:00,13.68,13.68,13.64,13.65,388800.0,9.6759,9.6759,9.6476,9.6547,388800.0
2012-03-26 11:00:00,13.65,13.65,13.59,13.64,543600.0,9.6547,9.6547,9.6123,9.6476,543600.0
2012-03-26 11:30:00,13.64,13.65,13.6,13.62,356400.0,9.6476,9.6547,9.6193,9.6335,356400.0
2012-03-26 12:00:00,13.62,13.62,13.6,13.61,318000.0,9.6335,9.6335,9.6193,9.6264,318000.0
2012-03-26 12:30:00,13.61,13.63,13.6,13.63,208800.0,9.6264,9.6406,9.6193,9.6406,208800.0
2012-03-26 13:00:00,13.63,13.63,13.61,13.62,350000.0,9.6406,9.6406,9.6264,9.6335,350000.0
2012-03-26 13:30:00,13.62,13.63,13.62,13.62,308000.0,9.6335,9.6406,9.6335,9.6335,308000.0
2012-03-26 14:00:00,13.62,13.63,13.59,13.6,433200.0,9.6335,9.6406,9.6123,9.6193,433200.0
2012-03-26 14:30:00,13.6,13.61,13.59,13.6,538000.0,9.6193,9.6264,9.6123,9.6193,538000.0
2012-03-26 15:00:00,13.6,13.63,13.59,13.62,677600.0,9.6193,9.6406,9.6123,9.6335,677600.0
2012-03-26 15:30:00,13.62,13.65,13.6,13.64,1606000.0,9.6335,9.6547,9.6193,9.6476,1606000.0
2012-03-27 09:30:00,13.68,13.76,13.65,13.67,527200.0,9.6759,9.7325,9.6547,9.6689,527200.0
2012-03-27 10:00:00,13.67,13.74,13.64,13.71,418400.0,9.6689,9.7184,9.6476,9.6971,418400.0
2012-03-27 10:30:00,13.71,13.76,13.71,13.74,445600.0,9.6971,9.7325,9.6971,9.7184,445600.0
2012-03-27 11:00:00,13.74,13.75,13.7,13.71,316800.0,9.7184,9.7254,9.6901,9.6971,316800.0
2012-03-27 11:30:00,13.71,13.72,13.7,13.72,222400.0,9.6971,9.7042,9.6901,9.7042,222400.0
2012-03-27 12:00:00,13.72,13.73,13.69,13.71,258400.0,9.7042,9.7113,9.683,9.6971,258400.0
2012-03-27 12:30:00,13.71,13.71,13.68,13.7,354000.0,9.6971,9.6971,9.6759,9.6901,354000.0
2012-03-27 13:00:00,13.7,13.71,13.68,13.69,169200.0,9.6901,9.6971,9.6759,9.683,169200.0
2012-03-27 13:30:00,13.69,13.7,13.68,13.68,346400.0,9.683,9.6901,9.6759,9.6759,346400.0
2012-03-27 14:00:00,13.68,13.7,13.68,13.69,312400.0,9.6759,9.6901,9.6759,9.683,312400.0
2012-03-27 14:30:00,13.69,13.69,13.66,13.67,296400.0,9.683,9.683,9.6618,9.6689,296400.0
2012-03-27 15:00:00,13.67,13.67,13.64,13.65,407200.0,9.6689,9.6689,9.6476,9.6547,407200.0
2012-03-27 15:30:00,13.65,13.66,13.62,13.65,1093200.0,9.6547,9.6618,9.6335,9.6547,1093200.0
2012-03-28 09:30:00,13.63,13.66,13.53,13.56,452000.0,9.6406,9.6618,9.5698,9.591,452000.0
2012-03-28 10:00:00,13.56,13.59,13.53,13.56,373600.0,9.591,9.6123,9.5698,9.591,373600.0
2012-03-28 10:30:00,13.56,13.56,13.5,13.53,977600.0,9.591,9.591,9.5486,9.5698,977600.0
2012-03-28 11:00:00,13.53,13.53,13.47,13.5,467600.0,9.5698,9.5698,9.5274,9.5486,467600.0
2012-03-28 11:30:00,13.5,13.5,13.41,13.43,346800.0,9.5486,9.5486,9.485,9.4991,346800.0
2012-03-28 12:00:00,13.44,13.47,13.43,13.46,257600.0,9.5062,9.5274,9.4991,9.5203,257600.0
2012-03-28 12:30:00,13.46,13.47,13.45,13.45,206800.0,9.5203,9.5274,9.5132,9.5132,206800.0
2012-03-28 13:00:00,13.45,13.46,13.43,13.44,178400.0,9.5132,9.5203,9.4991,9.5062,178400.0
2012-03-28 13:30:00,13.44,13.44,13.4,13.43,292800.0,9.5062,9.5062,9.4779,9.4991,292800.0
2012-03-28 14:00:00,13.44,13.44,13.4,13.4,321200.0,9.5062,9.5062,9.4779,9.4779,321200.0
2012-03-28 14:30:00,13.41,13.49,13.4,13.49,298000.0,9.485,9.5415,9.4779,9.5415,298000.0
2012-03-28 15:00:00,13.49,13.51,13.48,13.5,320000.0,9.5415,9.5557,9.5345,9.5486,320000.0
2012-03-28 15:30:00,13.5,13.56,13.49,13.55,878800.0,9.5486,9.591,9.5415,9.584,878800.0
2012-03-29 09:30:00,13.51,13.51,13.4,13.43,428000.0,9.5557,9.5557,9.4779,9.4991,428000.0
2012-03-29 10:00:00,13.42,13.49,13.42,13.43,378000.0,9.492,9.5415,9.492,9.4991,378000.0
2012-03-29 10:30:00,13.43,13.51,13.4,13.51,294400.0,9.4991,9.5557,9.4779,9.5557,294400.0
2012-03-29 11:00:00,13.5,13.52,13.42,13.42,228000.0,9.5486,9.5628,9.492,9.492,228000.0
2012-03-29 11:30:00,13.42,13.46,13.4,13.41,294000.0,9.492,9.5203,9.4779,9.485,294000.0
2012-03-29 12:00:00,13.42,13.44,13.42,13.43,145600.0,9.492,9.5062,9.492,9.4991,145600.0
2012-03-29 12:30:00,13.42,13.45,13.4,13.45,173600.0,9.492,9.5132,9.4779,9.5132,173600.0
2012-03-29 13:00:00,13.44,13.45,13.43,13.44,203600.0,9.5062,9.5132,9.4991,9.5062,203600.0
2012-03-29 13:30:00,13.44,13.46,13.44,13.46,301200.0,9.5062,9.5203,9.5062,9.5203,301200.0
2012-03-29 14:00:00,13.46,13.51,13.46,13.51,226000.0,9.5203,9.5557,9.5203,9.5557,226000.0
2012-03-29 14:30:00,13.51,13.54,13.49,13.51,202400.0,9.5557,9.5769,9.5415,9.5557,202400.0
2012-03-29 15:00:00,13.51,13.57,13.5,13.54,305200.0,9.5557,9.5981,9.5486,9.5769,305200.0
2012-03-29 15:30:00,13.54,13.58,13.53,13.56,540400.0,9.5769,9.6052,9.5698,9.591,540400.0
2012-03-30 09:30:00,13.68,13.68,13.53,13.53,303200.0,9.6759,9.6759,9.5698,9.5698,303200.0
2012-03-30 10:00:00,13.53,13.55,13.49,13.52,572000.0,9.5698,9.584,9.5415,9.5628,572000.0
2012-03-30 10:30:00,13.52,13.54,13.48,13.48,199200.0,9.5628,9.5769,9.5345,9.5345,199200.0
2012-03-30 11:00:00,13.48,13.61,13.48,13.6,195600.0,9.5345,9.6264,9.5345,9.6193,195600.0
2012-03-30 11:30:00,13.6,13.61,13.54,13.54,353200.0,9.6193,9.6264,9.5769,9.5769,353200.0
2012-03-30 12:00:00,13.54,13.55,13.52,13.53,292800.0,9.5769,9.584,9.5628,9.5698,292800.0
2012-03-30 12:30:00,13.53,13.58,13.53,13.55,212400.0,9.5698,9.6052,9.5698,9.584,212400.0
2012-03-30 13:00:00,13.55,13.58,13.55,13.58,297600.0,9.584,9.6052,9.584,9.6052,297600.0
2012-03-30 13:30:00,13.58,13.58,13.56,13.58,193600.0,9.6052,9.6052,9.591,9.6052,193600.0
2012-03-30 14:00:00,13.58,13.6,13.57,13.58,144800.0,9.6052,9.6193,9.5981,9.6052,144800.0
2012-03-30 14:30:00,13.59,13.59,13.56,13.56,177600.0,9.6123,9.6123,9.591,9.591,177600.0
2012-03-30 15:00:00,13.57,13.57,13.55,13.55,242000.0,9.5981,9.5981,9.584,9.584,242000.0
2012-03-30 15:30:00,13.55,13.58,13.51,13.53,1378400.0,9.584,9.6052,9.5557,9.5698,1378400.0
2012-04-02 09:30:00,13.59,13.59,13.46,13.46,637200.0,9.6123,9.6123,9.5203,9.5203,637200.0
2012-04-02 10:00:00,13.47,13.57,13.47,13.53,695200.0,9.5274,9.5981,9.5274,9.5698,695200.0
2012-04-02 10:30:00,13.53,13.58,13.53,13.55,603200.0,9.5698,9.6052,9.5698,9.584,603200.0
2012-04-02 11:00:00,13.55,13.56,13.54,13.55,285600.0,9.584,9.591,9.5769,9.584,285600.0
2012-04-02 11:30:00,13.55,13.64,13.55,13.62,388400.0,9.584,9.6476,9.584,9.6335,388400.0
2012-04-02 12:00:00,13.62,13.66,13.61,13.65,252400.0,9.6335,9.6618,9.6264,9.6547,252400.0
2012-04-02 12:30:00,13.65,13.7,13.65,13.68,263200.0,9.6547,9.6901,9.6547,9.6759,263200.0
2012-04-02 13:00:00,13.68,13.68,13.63,13.63,235600.0,9.6759,9.6759,9.6406,9.6406,235600.0
2012-04-02 13:30:00,13.63,13.65,13.62,13.65,291200.0,9.6406,9.6547,9.6335,9.6547,291200.0
2012-04-02 14:00:00,13.65,13.66,13.64,13.65,300800.0,9.6547,9.6618,9.6476,9.6547,300800.0
2012-04-02 14:30:00,13.65,13.67,13.65,13.67,381600.0,9.6547,9.6689,9.6547,9.6689,381600.0
2012-04-02 15:00:00,13.67,13.7,13.67,13.68,342400.0,9.6689,9.6901,9.6689,9.6759,342400.0
2012-04-02 15:30:00,13.68,13.68,13.61,13.66,849200.0,9.6759,9.6759,9.6264,9.6618,849200.0
2012-04-03 09:30:00,13.43,13.52,13.41,13.51,2178000.0,9.4991,9.5628,9.485,9.5557,2178000.0
2012-04-03 10:00:00,13.52,13.57,13.49,13.52,1446000.0,9.5628,9.5981,9.5415,9.5628,1446000.0
2012-04-03 10:30:00,13.52,13.56,13.5,13.5,1442800.0,9.5628,9.591,9.5486,9.5486,1442800.0
2012-04-03 11:00:00,13.5,13.51,13.45,13.45,860000.0,9.5486,9.5557,9.5132,9.5132,860000.0
2012-04-03 11:30:00,13.45,13.47,13.41,13.42,944400.0,9.5132,9.5274,9.485,9.492,944400.0
2012-04-03 12:00:00,13.42,13.42,13.38,13.42,667200.0,9.492,9.492,9.4637,9.492,667200.0
2012-04-03 12:30:00,13.42,13.44,13.38,13.42,479600.0,9.492,9.5062,9.4637,9.492,479600.0
2012-04-03 13:00:00,13.42,13.42,13.35,13.37,665200.0,9.492,9.492,9.4425,9.4567,665200.0
2012-04-03 13:30:00,13.36,13.39,13.35,13.36,654400.0,9.4496,9.4708,9.4425,9.4496,654400.0
2012-04-03 14:00:00,13.36,13.37,13.22,13.3,1720000.0,9.4496,9.4567,9.3506,9.4071,1720000.0
2012-04-03 14:30:00,13.3,13.31,13.24,13.26,1217600.0,9.4071,9.4142,9.3647,9.3789,1217600.0
2012-04-03 15:00:00,13.26,13.36,13.26,13.32,1291200.0,9.3789,9.4496,9.3789,9.4213,1291200.0
2012-04-03 15:30:00,13.33,13.35,13.29,13.34,2453200.0,9.4284,9.4425,9.4001,9.4354,2453200.0
2012-04-04 09:30:00,13.3,13.33,13.2,13.29,886400.0,9.4071,9.4284,9.3364,9.4001,886400.0
2012-04-04 10:00:00,13.29,13.29,13.19,13.2,1128000.0,9.4001,9.4001,9.3293,9.3364,1128000.0
2012-04-04 10:30:00,13.19,13.25,13.16,13.18,974800.0,9.3293,9.3718,9.3081,9.3223,974800.0
2012-04-04 11:00:00,13.18,13.27,13.18,13.26,1576000.0,9.3223,9.3859,9.3223,9.3789,1576000.0
2012-04-04 11:30:00,13.26,13.33,13.26,13.29,1021200.0,9.3789,9.4284,9.3789,9.4001,1021200.0
2012-04-04 12:00:00,13.29,13.31,13.27,13.28,1233600.0,9.4001,9.4142,9.3859,9.393,1233600.0
2012-04-04 12:30:00,13.28,13.28,13.19,13.21,540800.0,9.393,9.393,9.3293,9.3435,540800.0
2012-04-04 13:00:00,13.22,13.26,13.22,13.23,287600.0,9.3506,9.3789,9.3506,9.3576,287600.0
2012-04-04 13:30:00,13.23,13.27,13.21,13.27,438000.0,9.3576,9.3859,9.3435,9.3859,438000.0
2012-04-04 14:00:00,13.27,13.29,13.26,13.26,439200.0,9.3859,9.4001,9.3789,9.3789,439200.0
2012-04-04 14:30:00,13.27,13.29,13.25,13.25,752000.0,9.3859,9.4001,9.3718,9.3718,752000.0
2012-04-04 15:00:00,13.25,13.28,13.24,13.26,729600.0,9.3718,9.393,9.3647,9.3789,729600.0
2012-04-04 15:30:00,13.26,13.29,13.23,13.24,1457600.0,9.3789,9.4001,9.3576,9.3647,1457600.0
2012-04-05 09:30:00,13.2,13.35,13.18,13.29,424400.0,9.3364,9.4425,9.3223,9.4001,424400.0
2012-04-05 10:00:00,13.29,13.31,13.26,13.27,686400.0,9.4001,9.4142,9.3789,9.3859,686400.0
2012-04-05 10:30:00,13.27,13.33,13.26,13.32,628000.0,9.3859,9.4284,9.3789,9.4213,628000.0
2012-04-05 11:00:00,13.33,13.33,13.29,13.3,451200.0,9.4284,9.4284,9.4001,9.4071,451200.0
2012-04-05 11:30:00,13.3,13.31,13.26,13.28,522800.0,9.4071,9.4142,9.3789,9.393,522800.0
2012-04-05 12:00:00,13.28,13.31,13.26,13.3,455200.0,9.393,9.4142,9.3789,9.4071,455200.0
2012-04-05 12:30:00,13.3,13.31,13.27,13.3,478800.0,9.4071,9.4142,9.3859,9.4071,478800.0
2012-04-05 13:00:00,13.3,13.31,13.29,13.31,248400.0,9.4071,9.4142,9.4001,9.4142,248400.0
2012-04-05 13:30:00,13.31,13.32,13.25,13.27,359600.0,9.4142,9.4213,9.3718,9.3859,359600.0
2012-04-05 14:00:00,13.27,13.29,13.27,13.27,271600.0,9.3859,9.4001,9.3859,9.3859,271600.0
2012-04-05 14:30:00,13.26,13.28,13.24,13.27,315200.0,9.3789,9.393,9.3647,9.3859,315200.0
2012-04-05 15:00:00,13.27,13.27,13.23,13.25,505600.0,9.3859,9.3859,9.3576,9.3718,505600.0
2012-04-05 15:30:00,13.25,13.27,13.23,13.24,1152400.0,9.3718,9.3859,9.3576,9.3647,1152400.0
2012-04-09 09:30:00,13.13,13.15,12.97,13.03,1806400.0,9.2869,9.3011,9.1737,9.2162,1806400.0
2012-04-09 10:00:00,13.03,13.05,13.0,13.05,499600.0,9.2162,9.2303,9.195,9.2303,499600.0
2012-04-09 10:30:00,13.05,13.06,13.01,13.03,326400.0,9.2303,9.2374,9.202,9.2162,326400.0
2012-04-09 11:00:00,13.03,13.03,12.96,12.97,560000.0,9.2162,9.2162,9.1667,9.1737,560000.0
2012-04-09 11:30:00,12.97,12.98,12.93,12.97,497600.0,9.1737,9.1808,9.1454,9.1737,497600.0
2012-04-09 12:00:00,12.97,13.0,12.97,13.0,212000.0,9.1737,9.195,9.1737,9.195,212000.0
2012-04-09 12:30:00,13.0,13.03,13.0,13.01,324400.0,9.195,9.2162,9.195,9.202,324400.0
2012-04-09 13:00:00,13.01,13.01,12.99,12.99,461200.0,9.202,9.202,9.1879,9.1879,461200.0
2012-04-09 13:30:00,12.99,13.0,12.97,12.99,775200.0,9.1879,9.195,9.1737,9.1879,775200.0
2012-04-09 14:00:00,12.99,12.99,12.97,12.97,714400.0,9.1879,9.1879,9.1737,9.1737,714400.0
2012-04-09 14:30:00,12.97,12.99,12.97,12.97,1128000.0,9.1737,9.1879,9.1737,9.1737,1128000.0
2012-04-09 15:00:00,12.98,12.98,12.95,12.95,1069200.0,9.1808,9.1808,9.1596,9.1596,1069200.0
2012-04-09 15:30:00,12.95,12.95,12.88,12.9,2307200.0,9.1596,9.1596,9.1101,9.1242,2307200.0
2012-04-10 09:30:00,12.88,12.88,12.59,12.63,2724000.0,9.1101,9.1101,8.905,8.9333,2724000.0
2012-04-10 10:00:00,12.63,12.65,12.45,12.48,2869600.0,8.9333,8.9474,8.8059,8.8272,2869600.0
2012-04-10 10:30:00,12.49,12.5,12.42,12.45,1685600.0,8.8342,8.8413,8.7847,8.8059,1685600.0
2012-04-10 11:00:00,12.45,12.48,12.41,12.43,1353600.0,8.8059,8.8272,8.7776,8.7918,1353600.0
2012-04-10 11:30:00,12.43,12.47,12.29,12.3,1788000.0,8.7918,8.8201,8.6928,8.6998,1788000.0
2012-04-10 12:00:00,12.3,12.37,12.27,12.36,1830000.0,8.6998,8.7494,8.6786,8.7423,1830000.0
2012-04-10 12:30:00,12.36,12.37,12.31,12.34,1340000.0,8.7423,8.7494,8.7069,8.7281,1340000.0
2012-04-10 13:00:00,12.34,12.34,12.24,12.3,1116000.0,8.7281,8.7281,8.6574,8.6998,1116000.0
2012-04-10 13:30:00,12.3,12.37,12.3,12.34,1118400.0,8.6998,8.7494,8.6998,8.7281,1118400.0
2012-04-10 14:00:00,12.34,12.36,12.33,12.35,902000.0,8.7281,8.7423,8.7211,8.7352,902000.0
2012-04-10 14:30:00,12.35,12.36,12.31,12.34,1134400.0,8.7352,8.7423,8.7069,8.7281,1134400.0
2012-04-10 15:00:00,12.34,12.34,12.24,12.26,1902800.0,8.7281,8.7281,8.6574,8.6716,1902800.0
2012-04-10 15:30:00,12.26,12.28,12.21,12.22,3876400.0,8.6716,8.6857,8.6362,8.6433,3876400.0
2012-04-11 09:30:00,12.39,12.52,12.32,12.37,2117200.0,8.7635,8.8555,8.714,8.7494,2117200.0
2012-04-11 10:00:00,12.37,12.4,12.33,12.33,1264400.0,8.7494,8.7706,8.7211,8.7211,1264400.0
2012-04-11 10:30:00,12.33,12.38,12.31,12.37,1140800.0,8.7211,8.7564,8.7069,8.7494,1140800.0
2012-04-11 11:00:00,12.37,12.37,12.3,12.3,650800.0,8.7494,8.7494,8.6998,8.6998,650800.0
2012-04-11 11:30:00,12.31,12.35,12.3,12.34,501600.0,8.7069,8.7352,8.6998,8.7281,501600.0
2012-04-11 12:00:00,12.34,12.35,12.31,12.35,474400.0,8.7281,8.7352,8.7069,8.7352,474400.0
2012-04-11 12:30:00,12.35,12.37,12.31,12.36,1106400.0,8.7352,8.7494,8.7069,8.7423,1106400.0
2012-04-11 13:00:00,12.36,12.37,12.34,12.36,571600.0,8.7423,8.7494,8.7281,8.7423,571600.0
2012-04-11 13:30:00,12.36,12.37,12.34,12.36,532800.0,8.7423,8.7494,8.7281,8.7423,532800.0
2012-04-11 14:00:00,12.36,12.38,12.34,12.37,1485600.0,8.7423,8.7564,8.7281,8.7494,1485600.0
2012-04-11 14:30:00,12.37,12.39,12.34,12.37,1071200.0,8.7494,8.7635,8.7281,8.7494,1071200.0
2012-04-11 15:00:00,12.37,12.4,12.35,12.4,1585600.0,8.7494,8.7706,8.7352,8.7706,1585600.0
2012-04-11 15:30:00,12.4,12.44,12.37,12.4,3450400.0,8.7706,8.7989,8.7494,8.7706,3450400.0
2012-04-12 09:30:00,12.13,12.37,12.02,12.18,3540000.0,8.5796,8.7494,8.5018,8.615,3540000.0
2012-04-12 10:00:00,12.18,12.22,12.05,12.06,2598000.0,8.615,8.6433,8.523,8.5301,2598000.0
2012-04-12 10:30:00,12.06,12.09,11.93,12.07,2549200.0,8.5301,8.5513,8.4381,8.5372,2549200.0
2012-04-12 11:00:00,12.07,12.12,12.06,12.1,1708400.0,8.5372,8.5725,8.5301,8.5584,1708400.0
2012-04-12 11:30:00,12.1,12.18,12.09,12.18,1155200.0,8.5584,8.615,8.5513,8.615,1155200.0
2012-04-12 12:00:00,12.18,12.18,12.1,12.14,978000.0,8.615,8.615,8.5584,8.5867,978000.0
2012-04-12 12:30:00,12.14,12.24,12.12,12.2,2238000.0,8.5867,8.6574,8.5725,8.6291,2238000.0
2012-04-12 13:00:00,12.2,12.31,12.18,12.26,1461600.0,8.6291,8.7069,8.615,8.6716,1461600.0
2012-04-12 13:30:00,12.26,12.27,12.22,12.23,890000.0,8.6716,8.6786,8.6433,8.6503,890000.0
2012-04-12 14:00:00,12.23,12.24,12.16,12.21,1142400.0,8.6503,8.6574,8.6008,8.6362,1142400.0
2012-04-12 14:30:00,12.22,12.22,12.16,12.18,698400.0,8.6433,8.6433,8.6008,8.615,698400.0
2012-04-12 15:00:00,12.18,12.21,12.17,12.18,1785200.0,8.615,8.6362,8.6079,8.615,1785200.0
2012-04-12 15:30:00,12.18,12.24,12.17,12.22,2584000.0,8.615,8.6574,8.6079,8.6433,2584000.0
2012-04-13 09:30:00,12.16,12.26,12.01,12.22,1722400.0,8.6008,8.6716,8.4947,8.6433,1722400.0
2012-04-13 10:00:00,12.22,12.24,12.15,12.17,1273600.0,8.6433,8.6574,8.5937,8.6079,1273600.0
2012-04-13 10:30:00,12.17,12.17,12.09,12.14,642000.0,8.6079,8.6079,8.5513,8.5867,642000.0
2012-04-13 11:00:00,12.14,12.21,12.13,12.17,529200.0,8.5867,8.6362,8.5796,8.6079,529200.0
2012-04-13 11:30:00,12.17,12.24,12.16,12.24,514000.0,8.6079,8.6574,8.6008,8.6574,514000.0
2012-04-13 12:00:00,12.24,12.24,12.19,12.21,495200.0,8.6574,8.6574,8.622,8.6362,495200.0
2012-04-13 12:30:00,12.21,12.27,12.21,12.26,844400.0,8.6362,8.6786,8.6362,8.6716,844400.0
2012-04-13 13:00:00,12.26,12.33,12.24,12.32,681200.0,8.6716,8.7211,8.6574,8.714,681200.0
2012-04-13 13:30:00,12.32,12.37,12.31,12.31,488800.0,8.714,8.7494,8.7069,8.7069,488800.0
2012-04-13 14:00:00,12.31,12.33,12.28,12.29,496800.0,8.7069,8.7211,8.6857,8.6928,496800.0
2012-04-13 14:30:00,12.29,12.3,12.26,12.26,418800.0,8.6928,8.6998,8.6716,8.6716,418800.0
2012-04-13 15:00:00,12.26,12.27,12.24,12.24,770000.0,8.6716,8.6786,8.6574,8.6574,770000.0
2012-04-13 15:30:00,12.24,12.24,12.2,12.2,2152800.0,8.6574,8.6574,8.6291,8.6291,2152800.0
2012-04-16 09:30:00,12.23,12.28,12.13,12.15,1244400.0,8.6503,8.6857,8.5796,8.5937,1244400.0
2012-04-16 10:00:00,12.15,12.19,12.07,12.09,989600.0,8.5937,8.622,8.5372,8.5513,989600.0
2012-04-16 10:30:00,12.1,12.13,12.08,12.08,700000.0,8.5584,8.5796,8.5442,8.5442,700000.0
2012-04-16 11:00:00,12.08,12.13,12.07,12.08,658400.0,8.5442,8.5796,8.5372,8.5442,658400.0
2012-04-16 11:30:00,12.08,12.1,12.05,12.06,548400.0,8.5442,8.5584,8.523,8.5301,548400.0
2012-04-16 12:00:00,12.06,12.1,12.06,12.08,524800.0,8.5301,8.5584,8.5301,8.5442,524800.0
2012-04-16 12:30:00,12.08,12.13,12.07,12.13,339600.0,8.5442,8.5796,8.5372,8.5796,339600.0
2012-04-16 13:00:00,12.13,12.13,12.09,12.11,424000.0,8.5796,8.5796,8.5513,8.5655,424000.0
2012-04-16 13:30:00,12.11,12.18,12.1,12.17,706000.0,8.5655,8.615,8.5584,8.6079,706000.0
2012-04-16 14:00:00,12.17,12.17,12.11,12.12,874800.0,8.6079,8.6079,8.5655,8.5725,874800.0
2012-04-16 14:30:00,12.13,12.13,12.1,12.11,658000.0,8.5796,8.5796,8.5584,8.5655,658000.0
2012-04-16 15:00:00,12.11,12.11,12.08,12.09,698000.0,8.5655,8.5655,8.5442,8.5513,698000.0
2012-04-16 15:30:00,12.09,12.09,12.05,12.06,1913600.0,8.5513,8.5513,8.523,8.5301,1913600.0
2012-04-17 09:30:00,12.15,12.16,12.06,12.1,1316800.0,8.5937,8.6008,8.5301,8.5584,1316800.0
2012-04-17 10:00:00,12.1,12.11,12.04,12.06,1005600.0,8.5584,8.5655,8.5159,8.5301,1005600.0
2012-04-17 10:30:00,12.06,12.08,12.05,12.07,518800.0,8.5301,8.5442,8.523,8.5372,518800.0
2012-04-17 11:00:00,12.07,12.12,12.07,12.12,1224800.0,8.5372,8.5725,8.5372,8.5725,1224800.0
2012-04-17 11:30:00,12.12,12.16,12.11,12.15,845200.0,8.5725,8.6008,8.5655,8.5937,845200.0
2012-04-17 12:00:00,12.15,12.21,12.15,12.21,595600.0,8.5937,8.6362,8.5937,8.6362,595600.0
2012-04-17 12:30:00,12.21,12.24,12.21,12.23,612800.0,8.6362,8.6574,8.6362,8.6503,612800.0
2012-04-17 13:00:00,12.23,12.24,12.22,12.24,315600.0,8.6503,8.6574,8.6433,8.6574,315600.0
2012-04-17 13:30:00,12.24,12.27,12.22,12.26,359600.0,8.6574,8.6786,8.6433,8.6716,359600.0
2012-04-17 14:00:00,12.26,12.28,12.25,12.27,362000.0,8.6716,8.6857,8.6645,8.6786,362000.0
2012-04-17 14:30:00,12.27,12.29,12.27,12.28,621200.0,8.6786,8.6928,8.6786,8.6857,621200.0
2012-04-17 15:00:00,12.27,12.29,12.25,12.29,850400.0,8.6786,8.6928,8.6645,8.6928,850400.0
2012-04-17 15:30:00,12.29,12.29,12.25,12.25,1951600.0,8.6928,8.6928,8.6645,8.6645,1951600.0
2012-04-18 09:30:00,12.14,12.18,12.11,12.12,1648400.0,8.5867,8.615,8.5655,8.5725,1648400.0
2012-04-18 10:00:00,12.12,12.15,12.08,12.08,828400.0,8.5725,8.5937,8.5442,8.5442,828400.0
2012-04-18 10:30:00,12.08,12.13,12.06,12.11,503200.0,8.5442,8.5796,8.5301,8.5655,503200.0
2012-04-18 11:00:00,12.11,12.11,12.06,12.1,355600.0,8.5655,8.5655,8.5301,8.5584,355600.0
2012-04-18 11:30:00,12.1,12.15,12.08,12.15,352400.0,8.5584,8.5937,8.5442,8.5937,352400.0
2012-04-18 12:00:00,12.15,12.17,12.14,12.16,454400.0,8.5937,8.6079,8.5867,8.6008,454400.0
2012-04-18 12:30:00,12.16,12.17,12.15,12.16,334000.0,8.6008,8.6079,8.5937,8.6008,334000.0
2012-04-18 13:00:00,12.16,12.18,12.15,12.15,187200.0,8.6008,8.615,8.5937,8.5937,187200.0
2012-04-18 13:30:00,12.15,12.16,12.12,12.14,258400.0,8.5937,8.6008,8.5725,8.5867,258400.0
2012-04-18 14:00:00,12.13,12.18,12.13,12.16,402800.0,8.5796,8.615,8.5796,8.6008,402800.0
2012-04-18 14:30:00,12.17,12.19,12.17,12.17,223600.0,8.6079,8.622,8.6079,8.6079,223600.0
2012-04-18 15:00:00,12.17,12.2,12.13,12.13,560000.0,8.6079,8.6291,8.5796,8.5796,560000.0
2012-04-18 15:30:00,12.13,12.15,12.12,12.12,749200.0,8.5796,8.5937,8.5725,8.5725,749200.0
2012-04-19 09:30:00,12.09,12.12,11.99,12.06,904000.0,8.5513,8.5725,8.4806,8.5301,904000.0
2012-04-19 10:00:00,12.06,12.06,11.96,11.99,770800.0,8.5301,8.5301,8.4594,8.4806,770800.0
2012-04-19 10:30:00,11.99,12.11,11.99,12.1,484400.0,8.4806,8.5655,8.4806,8.5584,484400.0
2012-04-19 11:00:00,12.1,12.12,12.02,12.04,717200.0,8.5584,8.5725,8.5018,8.5159,717200.0
2012-04-19 11:30:00,12.03,12.05,11.99,12.03,217600.0,8.5089,8.523,8.4806,8.5089,217600.0
2012-04-19 12:00:00,12.03,12.03,11.95,11.95,495600.0,8.5089,8.5089,8.4523,8.4523,495600.0
2012-04-19 12:30:00,11.95,11.97,11.94,11.94,369600.0,8.4523,8.4664,8.4452,8.4452,369600.0
2012-04-19 13:00:00,11.94,11.96,11.9,11.94,562400.0,8.4452,8.4594,8.4169,8.4452,562400.0
2012-04-19 13:30:00,11.93,11.97,11.92,11.92,394400.0,8.4381,8.4664,8.4311,8.4311,394400.0
2012-04-19 14:00:00,11.92,11.94,11.87,11.87,484000.0,8.4311,8.4452,8.3957,8.3957,484000.0
2012-04-19 14:30:00,11.87,11.88,11.82,11.87,463200.0,8.3957,8.4028,8.3603,8.3957,463200.0
2012-04-19 15:00:00,11.87,11.9,11.86,11.89,984400.0,8.3957,8.4169,8.3886,8.4098,984400.0
2012-04-19 15:30:00,11.9,11.91,11.86,11.88,2012400.0,8.4169,8.424,8.3886,8.4028,2012400.0
2012-04-20 09:30:00,11.97,12.0,11.9,11.95,1690800.0,8.4664,8.4877,8.4169,8.4523,1690800.0
2012-04-20 10:00:00,11.95,12.02,11.94,11.97,421600.0,8.4523,8.5018,8.4452,8.4664,421600.0
2012-04-20 10:30:00,11.97,12.03,11.97,12.01,515200.0,8.4664,8.5089,8.4664,8.4947,515200.0
2012-04-20 11:00:00,12.01,12.05,11.99,12.04,375600.0,8.4947,8.523,8.4806,8.5159,375600.0
2012-04-20 11:30:00,12.05,12.08,12.05,12.08,238400.0,8.523,8.5442,8.523,8.5442,238400.0
2012-04-20 12:00:00,12.08,12.11,12.07,12.09,376800.0,8.5442,8.5655,8.5372,8.5513,376800.0
2012-04-20 12:30:00,12.09,12.1,12.07,12.08,378400.0,8.5513,8.5584,8.5372,8.5442,378400.0
2012-04-20 13:00:00,12.08,12.09,12.05,12.06,335600.0,8.5442,8.5513,8.523,8.5301,335600.0
2012-04-20 13:30:00,12.06,12.06,12.03,12.04,293200.0,8.5301,8.5301,8.5089,8.5159,293200.0
2012-04-20 14:00:00,12.04,12.08,12.02,12.07,469200.0,8.5159,8.5442,8.5018,8.5372,469200.0
2012-04-20 14:30:00,12.07,12.09,12.06,12.06,757200.0,8.5372,8.5513,8.5301,8.5301,757200.0
2012-04-20 15:00:00,12.06,12.09,12.05,12.06,983200.0,8.5301,8.5513,8.523,8.5301,983200.0
2012-04-20 15:30:00,12.06,12.09,12.04,12.05,1484400.0,8.5301,8.5513,8.5159,8.523,1484400.0
2012-04-23 09:30:00,11.94,11.94,11.74,11.78,1117600.0,8.4452,8.4452,8.3038,8.332,1117600.0
2012-04-23 10:00:00,11.77,11.79,11.69,11.77,665200.0,8.325,8.3391,8.2684,8.325,665200.0
2012-04-23 10:30:00,11.77,11.81,11.76,11.79,478800.0,8.325,8.3533,8.3179,8.3391,478800.0
2012-04-23 11:00:00,11.79,11.79,11.71,11.72,377200.0,8.3391,8.3391,8.2825,8.2896,377200.0
2012-04-23 11:30:00,11.72,11.72,11.66,11.69,446400.0,8.2896,8.2896,8.2472,8.2684,446400.0
2012-04-23 12:00:00,11.69,11.7,11.65,11.65,680800.0,8.2684,8.2755,8.2401,8.2401,680800.0
2012-04-23 12:30:00,11.66,11.66,11.59,11.6,949200.0,8.2472,8.2472,8.1977,8.2047,949200.0
2012-04-23 13:00:00,11.6,11.61,11.56,11.58,650800.0,8.2047,8.2118,8.1764,8.1906,650800.0
2012-04-23 13:30:00,11.58,11.6,11.56,11.6,884000.0,8.1906,8.2047,8.1764,8.2047,884000.0
2012-04-23 14:00:00,11.6,11.62,11.58,11.61,1008000.0,8.2047,8.2189,8.1906,8.2118,1008000.0
2012-04-23 14:30:00,11.61,11.64,11.6,11.61,690400.0,8.2118,8.233,8.2047,8.2118,690400.0
2012-04-23 15:00:00,11.61,11.63,11.59,11.6,1582400.0,8.2118,8.226,8.1977,8.2047,1582400.0
2012-04-23 15:30:00,11.6,11.62,11.59,11.59,2073200.0,8.2047,8.2189,8.1977,8.1977,2073200.0
2012-04-24 09:30:00,11.58,11.65,11.45,11.47,2211600.0,8.1906,8.2401,8.0986,8.1128,2211600.0
2012-04-24 10:00:00,11.48,11.57,11.47,11.57,1099600.0,8.1199,8.1835,8.1128,8.1835,1099600.0
2012-04-24 10:30:00,11.57,11.59,11.5,11.5,972400.0,8.1835,8.1977,8.134,8.134,972400.0
2012-04-24 11:00:00,11.5,11.56,11.5,11.54,906800.0,8.134,8.1764,8.134,8.1623,906800.0
2012-04-24 11:30:00,11.54,11.56,11.52,11.55,1188000.0,8.1623,8.1764,8.1481,8.1694,1188000.0
2012-04-24 12:00:00,11.55,11.55,11.49,11.5,911600.0,8.1694,8.1694,8.1269,8.134,911600.0
2012-04-24 12:30:00,11.5,11.51,11.45,11.45,1129200.0,8.134,8.1411,8.0986,8.0986,1129200.0
2012-04-24 13:00:00,11.45,11.46,11.42,11.44,837200.0,8.0986,8.1057,8.0774,8.0916,837200.0
2012-04-24 13:30:00,11.44,11.47,11.42,11.42,434400.0,8.0916,8.1128,8.0774,8.0774,434400.0
2012-04-24 14:00:00,11.42,11.46,11.4,11.45,689600.0,8.0774,8.1057,8.0633,8.0986,689600.0
2012-04-24 14:30:00,11.45,11.52,11.45,11.52,1330000.0,8.0986,8.1481,8.0986,8.1481,1330000.0
2012-04-24 15:00:00,11.52,11.57,11.51,11.56,1136000.0,8.1481,8.1835,8.1411,8.1764,1136000.0
2012-04-24 15:30:00,11.56,11.58,11.55,11.57,1515600.0,8.1764,8.1906,8.1694,8.1835,1515600.0
2012-04-25 09:30:00,11.65,11.74,11.6,11.71,1039600.0,8.2401,8.3038,8.2047,8.2825,1039600.0
2012-04-25 10:00:00,11.71,11.76,11.71,11.74,918000.0,8.2825,8.3179,8.2825,8.3038,918000.0
2012-04-25 10:30:00,11.74,11.8,11.74,11.79,624800.0,8.3038,8.3462,8.3038,8.3391,624800.0
2012-04-25 11:00:00,11.79,11.79,11.74,11.75,685600.0,8.3391,8.3391,8.3038,8.3108,685600.0
2012-04-25 11:30:00,11.75,11.76,11.74,11.76,578800.0,8.3108,8.3179,8.3038,8.3179,578800.0
2012-04-25 12:00:00,11.76,11.8,11.76,11.79,412400.0,8.3179,8.3462,8.3179,8.3391,412400.0
2012-04-25 12:30:00,11.79,11.8,11.75,11.79,656800.0,8.3391,8.3462,8.3108,8.3391,656800.0
2012-04-25 13:00:00,11.79,11.79,11.76,11.79,352800.0,8.3391,8.3391,8.3179,8.3391,352800.0
2012-04-25 13:30:00,11.78,11.79,11.74,11.75,418000.0,8.332,8.3391,8.3038,8.3108,418000.0
2012-04-25 14:00:00,11.75,11.75,11.71,11.74,1725200.0,8.3108,8.3108,8.2825,8.3038,1725200.0
2012-04-25 14:30:00,11.74,11.77,11.72,11.77,1397200.0,8.3038,8.325,8.2896,8.325,1397200.0
2012-04-25 15:00:00,11.77,11.78,11.74,11.77,806800.0,8.325,8.332,8.3038,8.325,806800.0
2012-04-25 15:30:00,11.78,11.81,11.77,11.79,2136800.0,8.332,8.3533,8.325,8.3391,2136800.0
2012-04-26 09:30:00,11.78,11.81,11.72,11.72,769600.0,8.332,8.3533,8.2896,8.2896,769600.0
2012-04-26 10:00:00,11.72,11.77,11.72,11.74,751600.0,8.2896,8.325,8.2896,8.3038,751600.0
2012-04-26 10:30:00,11.74,11.74,11.68,11.7,706800.0,8.3038,8.3038,8.2613,8.2755,706800.0
2012-04-26 11:00:00,11.7,11.72,11.66,11.68,340800.0,8.2755,8.2896,8.2472,8.2613,340800.0
2012-04-26 11:30:00,11.68,11.69,11.67,11.68,264800.0,8.2613,8.2684,8.2542,8.2613,264800.0
2012-04-26 12:00:00,11.68,11.7,11.67,11.67,295600.0,8.2613,8.2755,8.2542,8.2542,295600.0
2012-04-26 12:30:00,11.67,11.72,11.67,11.72,332800.0,8.2542,8.2896,8.2542,8.2896,332800.0
2012-04-26 13:00:00,11.72,11.75,11.71,11.74,328800.0,8.2896,8.3108,8.2825,8.3038,328800.0
2012-04-26 13:30:00,11.74,11.79,11.74,11.79,473600.0,8.3038,8.3391,8.3038,8.3391,473600.0
2012-04-26 14:00:00,11.78,11.83,11.78,11.81,471600.0,8.332,8.3674,8.332,8.3533,471600.0
2012-04-26 14:30:00,11.81,11.82,11.79,11.81,356000.0,8.3533,8.3603,8.3391,8.3533,356000.0
2012-04-26 15:00:00,11.81,11.85,11.81,11.84,482800.0,8.3533,8.3816,8.3533,8.3745,482800.0
2012-04-26 15:30:00,11.84,11.84,11.8,11.81,1000800.0,8.3745,8.3745,8.3462,8.3533,1000800.0
2012-04-27 09:30:00,11.86,11.92,11.82,11.9,656400.0,8.3886,8.4311,8.3603,8.4169,656400.0
2012-04-27 10:00:00,11.9,11.9,11.84,11.87,538800.0,8.4169,8.4169,8.3745,8.3957,538800.0
2012-04-27 10:30:00,11.86,11.96,11.85,11.96,422400.0,8.3886,8.4594,8.3816,8.4594,422400.0
2012-04-27 11:00:00,11.96,11.98,11.94,11.96,198000.0,8.4594,8.4735,8.4452,8.4594,198000.0
2012-04-27 11:30:00,11.96,11.98,11.95,11.98,192800.0,8.4594,8.4735,8.4523,8.4735,192800.0
2012-04-27 12:00:00,11.98,11.99,11.97,11.99,188800.0,8.4735,8.4806,8.4664,8.4806,188800.0
2012-04-27 12:30:00,11.99,11.99,11.97,11.98,134400.0,8.4806,8.4806,8.4664,8.4735,134400.0
2012-04-27 13:00:00,11.97,11.98,11.97,11.98,128000.0,8.4664,8.4735,8.4664,8.4735,128000.0
2012-04-27 13:30:00,11.98,12.03,11.97,12.02,628800.0,8.4735,8.5089,8.4664,8.5018,628800.0
2012-04-27 14:00:00,12.01,12.01,11.96,11.96,220800.0,8.4947,8.4947,8.4594,8.4594,220800.0
2012-04-27 14:30:00,11.96,11.97,11.94,11.97,317600.0,8.4594,8.4664,8.4452,8.4664,317600.0
2012-04-27 15:00:00,11.97,11.97,11.95,11.96,360800.0,8.4664,8.4664,8.4523,8.4594,360800.0
2012-04-27 15:30:00,11.96,11.96,11.91,11.93,811200.0,8.4594,8.4594,8.424,8.4381,811200.0
2012-04-30 09:30:00,11.86,11.91,11.74,11.76,903200.0,8.4191,8.4546,8.3339,8.3481,903200.0
2012-04-30 10:00:00,11.75,11.84,11.74,11.77,359600.0,8.341,8.4049,8.3339,8.3552,359600.0
2012-04-30 10:30:00,11.77,11.82,11.75,11.75,401200.0,8.3552,8.3907,8.341,8.341,401200.0
2012-04-30 11:00:00,11.75,11.76,11.72,11.74,311600.0,8.341,8.3481,8.3197,8.3339,311600.0
2012-04-30 11:30:00,11.74,11.76,11.72,11.74,298800.0,8.3339,8.3481,8.3197,8.3339,298800.0
2012-04-30 12:00:00,11.75,11.77,11.73,11.76,231600.0,8.341,8.3552,8.3268,8.3481,231600.0
2012-04-30 12:30:00,11.76,11.78,11.75,11.75,150800.0,8.3481,8.3623,8.341,8.341,150800.0
2012-04-30 13:00:00,11.75,11.75,11.72,11.73,292400.0,8.341,8.341,8.3197,8.3268,292400.0
2012-04-30 13:30:00,11.73,11.73,11.7,11.73,275200.0,8.3268,8.3268,8.3055,8.3268,275200.0
2012-04-30 14:00:00,11.73,11.73,11.68,11.69,319600.0,8.3268,8.3268,8.2913,8.2984,319600.0
2012-04-30 14:30:00,11.69,11.7,11.68,11.7,368000.0,8.2984,8.3055,8.2913,8.3055,368000.0
2012-04-30 15:00:00,11.7,11.71,11.69,11.7,415600.0,8.3055,8.3126,8.2984,8.3055,415600.0
2012-04-30 15:30:00,11.7,11.71,11.69,11.71,1107200.0,8.3055,8.3126,8.2984,8.3126,1107200.0
2012-05-01 09:30:00,11.67,11.73,11.59,11.59,964400.0,8.2842,8.3268,8.2274,8.2274,964400.0
2012-05-01 10:00:00,11.6,11.84,11.6,11.83,1372000.0,8.2345,8.4049,8.2345,8.3978,1372000.0
2012-05-01 10:30:00,11.84,11.84,11.76,11.77,392000.0,8.4049,8.4049,8.3481,8.3552,392000.0
2012-05-01 11:00:00,11.77,11.81,11.74,11.81,6530800.0,8.3552,8.3836,8.3339,8.3836,6530800.0
2012-05-01 11:30:00,11.81,11.89,11.8,11.87,712000.0,8.3836,8.4404,8.3765,8.4262,712000.0
2012-05-01 12:00:00,11.87,11.87,11.85,11.86,373600.0,8.4262,8.4262,8.412,8.4191,373600.0
2012-05-01 12:30:00,11.86,11.87,11.82,11.82,326800.0,8.4191,8.4262,8.3907,8.3907,326800.0
2012-05-01 13:00:00,11.82,11.85,11.81,11.84,349200.0,8.3907,8.412,8.3836,8.4049,349200.0
2012-05-01 13:30:00,11.83,11.85,11.83,11.84,565600.0,8.3978,8.412,8.3978,8.4049,565600.0
2012-05-01 14:00:00,11.84,11.84,11.79,11.81,389200.0,8.4049,8.4049,8.3694,8.3836,389200.0
2012-05-01 14:30:00,11.81,11.81,11.79,11.79,338000.0,8.3836,8.3836,8.3694,8.3694,338000.0
2012-05-01 15:00:00,11.79,11.8,11.76,11.77,555200.0,8.3694,8.3765,8.3481,8.3552,555200.0
2012-05-01 15:30:00,11.78,11.78,11.74,11.75,1166400.0,8.3623,8.3623,8.3339,8.341,1166400.0
2012-05-02 09:30:00,11.65,11.77,11.6,11.74,2468400.0,8.27,8.3552,8.2345,8.3339,2468400.0
2012-05-02 10:00:00,11.74,11.74,11.65,11.65,345200.0,8.3339,8.3339,8.27,8.27,345200.0
2012-05-02 10:30:00,11.65,11.75,11.64,11.73,1522800.0,8.27,8.341,8.2629,8.3268,1522800.0
2012-05-02 11:00:00,11.74,11.79,11.71,11.79,605600.0,8.3339,8.3694,8.3126,8.3694,605600.0
2012-05-02 11:30:00,11.79,11.81,11.78,11.79,300000.0,8.3694,8.3836,8.3623,8.3694,300000.0
2012-05-02 12:00:00,11.79,11.81,11.78,11.8,542400.0,8.3694,8.3836,8.3623,8.3765,542400.0
2012-05-02 12:30:00,11.8,11.81,11.79,11.79,666800.0,8.3765,8.3836,8.3694,8.3694,666800.0
2012-05-02 13:00:00,11.79,11.79,11.75,11.75,266400.0,8.3694,8.3694,8.341,8.341,266400.0
2012-05-02 13:30:00,11.75,11.79,11.74,11.78,326000.0,8.341,8.3694,8.3339,8.3623,326000.0
2012-05-02 14:00:00,11.78,11.86,11.78,11.86,407200.0,8.3623,8.4191,8.3623,8.4191,407200.0
2012-05-02 14:30:00,11.86,11.86,11.83,11.84,364000.0,8.4191,8.4191,8.3978,8.4049,364000.0
2012-05-02 15:00:00,11.84,11.85,11.82,11.85,493200.0,8.4049,8.412,8.3907,8.412,493200.0
2012-05-02 15:30:00,11.85,11.89,11.83,11.87,1406400.0,8.412,8.4404,8.3978,8.4262,1406400.0
2012-05-03 09:30:00,11.91,11.97,11.7,11.74,1869200.0,8.4546,8.4972,8.3055,8.3339,1869200.0
2012-05-03 10:00:00,11.74,11.74,11.68,11.72,638400.0,8.3339,8.3339,8.2913,8.3197,638400.0
2012-05-03 10:30:00,11.72,11.74,11.68,11.74,684800.0,8.3197,8.3339,8.2913,8.3339,684800.0
2012-05-03 11:00:00,11.74,11.76,11.72,11.73,306800.0,8.3339,8.3481,8.3197,8.3268,306800.0
2012-05-03 11:30:00,11.73,11.74,11.65,11.66,538400.0,8.3268,8.3339,8.27,8.2771,538400.0
2012-05-03 12:00:00,11.66,11.67,11.63,11.65,303600.0,8.2771,8.2842,8.2558,8.27,303600.0
2012-05-03 12:30:00,11.65,11.67,11.63,11.63,248400.0,8.27,8.2842,8.2558,8.2558,248400.0
2012-05-03 13:00:00,11.63,11.63,11.59,11.6,362800.0,8.2558,8.2558,8.2274,8.2345,362800.0
2012-05-03 13:30:00,11.6,11.6,11.51,11.54,764400.0,8.2345,8.2345,8.1706,8.1919,764400.0
2012-05-03 14:00:00,11.54,11.58,11.53,11.58,370800.0,8.1919,8.2203,8.1848,8.2203,370800.0
2012-05-03 14:30:00,11.58,11.58,11.51,11.51,431200.0,8.2203,8.2203,8.1706,8.1706,431200.0
2012-05-03 15:00:00,11.52,11.52,11.49,11.49,1156400.0,8.1777,8.1777,8.1564,8.1564,1156400.0
2012-05-03 15:30:00,11.49,11.5,11.45,11.45,2474000.0,8.1564,8.1635,8.128,8.128,2474000.0
2012-05-04 09:30:00,11.32,11.4,11.11,11.17,2324800.0,8.0358,8.0925,7.8867,7.9293,2324800.0
2012-05-04 10:00:00,11.17,11.2,11.11,11.13,1189200.0,7.9293,7.9506,7.8867,7.9009,1189200.0
2012-05-04 10:30:00,11.13,11.18,11.1,11.16,892400.0,7.9009,7.9364,7.8796,7.9222,892400.0
2012-05-04 11:00:00,11.15,11.16,11.12,11.14,806000.0,7.9151,7.9222,7.8938,7.908,806000.0
2012-05-04 11:30:00,11.14,11.15,11.12,11.14,908800.0,7.908,7.9151,7.8938,7.908,908800.0
2012-05-04 12:00:00,11.14,11.15,11.08,11.1,634800.0,7.908,7.9151,7.8654,7.8796,634800.0
2012-05-04 12:30:00,11.1,11.11,11.05,11.06,553200.0,7.8796,7.8867,7.8441,7.8512,553200.0
2012-05-04 13:00:00,11.07,11.12,11.06,11.12,1220400.0,7.8583,7.8938,7.8512,7.8938,1220400.0
2012-05-04 13:30:00,11.12,11.14,11.09,11.1,583600.0,7.8938,7.908,7.8725,7.8796,583600.0
2012-05-04 14:00:00,11.1,11.1,11.05,11.07,1300400.0,7.8796,7.8796,7.8441,7.8583,1300400.0
2012-05-04 14:30:00,11.07,11.08,11.03,11.07,704000.0,7.8583,7.8654,7.8299,7.8583,704000.0
2012-05-04 15:00:00,11.07,11.1,11.07,11.1,944800.0,7.8583,7.8796,7.8583,7.8796,944800.0
2012-05-04 15:30:00,11.1,11.13,11.07,11.08,1986800.0,7.8796,7.9009,7.8583,7.8654,1986800.0
2012-05-07 09:30:00,11.0,11.06,10.98,11.06,1902800.0,7.8086,7.8512,7.7944,7.8512,1902800.0
2012-05-07 10:00:00,11.06,11.09,11.02,11.02,2644800.0,7.8512,7.8725,7.8228,7.8228,2644800.0
2012-05-07 10:30:00,11.03,11.04,10.99,11.0,1122400.0,7.8299,7.837,7.8015,7.8086,1122400.0
2012-05-07 11:00:00,11.0,11.03,10.99,11.0,967200.0,7.8086,7.8299,7.8015,7.8086,967200.0
2012-05-07 11:30:00,11.0,11.01,10.96,10.98,712800.0,7.8086,7.8157,7.7802,7.7944,712800.0
2012-05-07 12:00:00,10.98,10.98,10.93,10.94,518400.0,7.7944,7.7944,7.7589,7.766,518400.0
2012-05-07 12:30:00,10.94,10.98,10.93,10.96,626400.0,7.766,7.7944,7.7589,7.7802,626400.0
2012-05-07 13:00:00,10.96,10.97,10.93,10.94,555600.0,7.7802,7.7873,7.7589,7.766,555600.0
2012-05-07 13:30:00,10.94,11.0,10.94,10.98,650800.0,7.766,7.8086,7.766,7.7944,650800.0
2012-05-07 14:00:00,10.98,11.0,10.97,10.99,390400.0,7.7944,7.8086,7.7873,7.8015,390400.0
2012-05-07 14:30:00,10.99,11.01,10.98,11.0,810000.0,7.8015,7.8157,7.7944,7.8086,810000.0
2012-05-07 15:00:00,11.0,11.01,10.98,10.99,579600.0,7.8086,7.8157,7.7944,7.8015,579600.0
2012-05-07 15:30:00,10.99,11.0,10.95,10.96,1316400.0,7.8015,7.8086,7.7731,7.7802,1316400.0
2012-05-08 09:30:00,10.86,10.91,10.72,10.72,2444800.0,7.7092,7.7447,7.6098,7.6098,2444800.0
2012-05-08 10:00:00,10.72,10.75,10.69,10.71,1220000.0,7.6098,7.6311,7.5885,7.6027,1220000.0
2012-05-08 10:30:00,10.71,10.74,10.66,10.73,1128000.0,7.6027,7.624,7.5672,7.6169,1128000.0
2012-05-08 11:00:00,10.73,10.74,10.67,10.74,1106800.0,7.6169,7.624,7.5743,7.624,1106800.0
2012-05-08 11:30:00,10.74,10.81,10.73,10.78,1613600.0,7.624,7.6737,7.6169,7.6524,1613600.0
2012-05-08 12:00:00,10.78,10.79,10.76,10.79,816400.0,7.6524,7.6595,7.6382,7.6595,816400.0
2012-05-08 12:30:00,10.79,10.83,10.78,10.81,438400.0,7.6595,7.6879,7.6524,7.6737,438400.0
2012-05-08 13:00:00,10.81,10.85,10.79,10.85,836800.0,7.6737,7.7021,7.6595,7.7021,836800.0
2012-05-08 13:30:00,10.85,10.88,10.84,10.86,558400.0,7.7021,7.7234,7.695,7.7092,558400.0
2012-05-08 14:00:00,10.86,10.9,10.86,10.87,1451600.0,7.7092,7.7376,7.7092,7.7163,1451600.0
2012-05-08 14:30:00,10.87,10.91,10.86,10.9,1376000.0,7.7163,7.7447,7.7092,7.7376,1376000.0
2012-05-08 15:00:00,10.9,11.02,10.88,10.99,2253200.0,7.7376,7.8228,7.7234,7.8015,2253200.0
2012-05-08 15:30:00,10.99,11.0,10.94,10.96,2146400.0,7.8015,7.8086,7.766,7.7802,2146400.0
2012-05-09 09:30:00,10.85,10.88,10.75,10.83,990400.0,7.7021,7.7234,7.6311,7.6879,990400.0
2012-05-09 10:00:00,10.82,10.85,10.74,10.75,1266800.0,7.6808,7.7021,7.624,7.6311,1266800.0
2012-05-09 10:30:00,10.74,10.84,10.74,10.82,945600.0,7.624,7.695,7.624,7.6808,945600.0
2012-05-09 11:00:00,10.82,10.87,10.82,10.82,1126400.0,7.6808,7.7163,7.6808,7.6808,1126400.0
2012-05-09 11:30:00,10.82,10.85,10.79,10.79,606800.0,7.6808,7.7021,7.6595,7.6595,606800.0
2012-05-09 12:00:00,10.79,10.8,10.76,10.78,548800.0,7.6595,7.6666,7.6382,7.6524,548800.0
2012-05-09 12:30:00,10.78,10.78,10.75,10.77,827200.0,7.6524,7.6524,7.6311,7.6453,827200.0
2012-05-09 13:00:00,10.77,10.83,10.77,10.81,646000.0,7.6453,7.6879,7.6453,7.6737,646000.0
2012-05-09 13:30:00,10.81,10.86,10.8,10.85,1286000.0,7.6737,7.7092,7.6666,7.7021,1286000.0
2012-05-09 14:00:00,10.84,10.85,10.81,10.84,704400.0,7.695,7.7021,7.6737,7.695,704400.0
2012-05-09 14:30:00,10.85,10.85,10.81,10.82,818000.0,7.7021,7.7021,7.6737,7.6808,818000.0
2012-05-09 15:00:00,10.82,10.83,10.8,10.82,1175200.0,7.6808,7.6879,7.6666,7.6808,1175200.0
2012-05-09 15:30:00,10.81,10.85,10.79,10.79,2618800.0,7.6737,7.7021,7.6595,7.6595,2618800.0
2012-05-10 09:30:00,10.86,10.98,10.86,10.94,783200.0,7.7092,7.7944,7.7092,7.766,783200.0
2012-05-10 10:00:00,10.94,10.95,10.87,10.9,686000.0,7.766,7.7731,7.7163,7.7376,686000.0
2012-05-10 10:30:00,10.89,10.94,10.87,10.91,1009600.0,7.7305,7.766,7.7163,7.7447,1009600.0
2012-05-10 11:00:00,10.91,10.94,10.88,10.94,1574400.0,7.7447,7.766,7.7234,7.766,1574400.0
2012-05-10 11:30:00,10.94,10.98,10.93,10.94,605200.0,7.766,7.7944,7.7589,7.766,605200.0
2012-05-10 12:00:00,10.94,10.97,10.92,10.97,1558400.0,7.766,7.7873,7.7518,7.7873,1558400.0
2012-05-10 12:30:00,10.97,11.01,10.96,11.01,1240000.0,7.7873,7.8157,7.7802,7.8157,1240000.0
2012-05-10 13:00:00,11.01,11.02,10.99,11.0,555200.0,7.8157,7.8228,7.8015,7.8086,555200.0
2012-05-10 13:30:00,11.0,11.05,11.0,11.02,740000.0,7.8086,7.8441,7.8086,7.8228,740000.0
2012-05-10 14:00:00,11.02,11.08,11.01,11.07,923600.0,7.8228,7.8654,7.8157,7.8583,923600.0
2012-05-10 14:30:00,11.07,11.07,11.03,11.04,2110000.0,7.8583,7.8583,7.8299,7.837,2110000.0
2012-05-10 15:00:00,11.04,11.05,11.0,11.02,1379200.0,7.837,7.8441,7.8086,7.8228,1379200.0
2012-05-10 15:30:00,11.02,11.04,10.99,11.03,2909200.0,7.8228,7.837,7.8015,7.8299,2909200.0
2012-05-11 09:30:00,10.95,10.97,10.83,10.9,1439200.0,7.7731,7.7873,7.6879,7.7376,1439200.0
2012-05-11 10:00:00,10.9,11.05,10.9,11.03,1059600.0,7.7376,7.8441,7.7376,7.8299,1059600.0
2012-05-11 10:30:00,11.03,11.11,11.03,11.06,740400.0,7.8299,7.8867,7.8299,7.8512,740400.0
2012-05-11 11:00:00,11.06,11.08,11.03,11.05,371600.0,7.8512,7.8654,7.8299,7.8441,371600.0
2012-05-11 11:30:00,11.05,11.09,11.05,11.08,456000.0,7.8441,7.8725,7.8441,7.8654,456000.0
2012-05-11 12:00:00,11.08,11.09,11.05,11.08,544800.0,7.8654,7.8725,7.8441,7.8654,544800.0
2012-05-11 12:30:00,11.08,11.08,11.01,11.02,202000.0,7.8654,7.8654,7.8157,7.8228,202000.0
2012-05-11 13:00:00,11.02,11.02,10.99,11.0,407600.0,7.8228,7.8228,7.8015,7.8086,407600.0
2012-05-11 13:30:00,11.0,11.04,11.0,11.04,198000.0,7.8086,7.837,7.8086,7.837,198000.0
2012-05-11 14:00:00,11.04,11.05,11.01,11.04,510000.0,7.837,7.8441,7.8157,7.837,510000.0
2012-05-11 14:30:00,11.04,11.04,11.0,11.01,347600.0,7.837,7.837,7.8086,7.8157,347600.0
2012-05-11 15:00:00,11.01,11.01,10.98,11.0,760400.0,7.8157,7.8157,7.7944,7.8086,760400.0
2012-05-11 15:30:00,11.0,11.01,10.95,10.96,1414400.0,7.8086,7.8157,7.7731,7.7802,1414400.0
2012-05-14 09:30:00,10.81,10.83,10.75,10.78,2282400.0,7.6737,7.6879,7.6311,7.6524,2282400.0
2012-05-14 10:00:00,10.77,10.79,10.75,10.76,1144000.0,7.6453,7.6595,7.6311,7.6382,1144000.0
2012-05-14 10:30:00,10.76,10.88,10.74,10.85,790400.0,7.6382,7.7234,7.624,7.7021,790400.0
2012-05-14 11:00:00,10.85,10.88,10.8,10.85,418000.0,7.7021,7.7234,7.6666,7.7021,418000.0
2012-05-14 11:30:00,10.85,10.86,10.82,10.85,1659600.0,7.7021,7.7092,7.6808,7.7021,1659600.0
2012-05-14 12:00:00,10.85,10.91,10.85,10.88,344800.0,7.7021,7.7447,7.7021,7.7234,344800.0
2012-05-14 12:30:00,10.88,10.91,10.87,10.89,217600.0,7.7234,7.7447,7.7163,7.7305,217600.0
2012-05-14 13:00:00,10.9,10.9,10.86,10.88,363200.0,7.7376,7.7376,7.7092,7.7234,363200.0
2012-05-14 13:30:00,10.88,10.94,10.88,10.91,444800.0,7.7234,7.766,7.7234,7.7447,444800.0
2012-05-14 14:00:00,10.91,10.93,10.9,10.92,464400.0,7.7447,7.7589,7.7376,7.7518,464400.0
2012-05-14 14:30:00,10.92,10.93,10.87,10.89,669600.0,7.7518,7.7589,7.7163,7.7305,669600.0
2012-05-14 15:00:00,10.89,10.9,10.85,10.86,656400.0,7.7305,7.7376,7.7021,7.7092,656400.0
2012-05-14 15:30:00,10.86,10.88,10.85,10.85,1646400.0,7.7092,7.7234,7.7021,7.7021,1646400.0
2012-05-15 09:30:00,10.81,10.88,10.81,10.87,826400.0,7.6737,7.7234,7.6737,7.7163,826400.0
2012-05-15 10:00:00,10.87,10.99,10.87,10.98,950800.0,7.7163,7.8015,7.7163,7.7944,950800.0
2012-05-15 10:30:00,10.98,11.04,10.97,11.01,1388000.0,7.7944,7.837,7.7873,7.8157,1388000.0
2012-05-15 11:00:00,11.01,11.02,10.95,11.0,996800.0,7.8157,7.8228,7.7731,7.8086,996800.0
2012-05-15 11:30:00,11.0,11.01,10.97,10.99,1115600.0,7.8086,7.8157,7.7873,7.8015,1115600.0
2012-05-15 12:00:00,11.0,11.04,10.99,11.02,505600.0,7.8086,7.837,7.8015,7.8228,505600.0
2012-05-15 12:30:00,11.02,11.04,10.99,11.0,357200.0,7.8228,7.837,7.8015,7.8086,357200.0
2012-05-15 13:00:00,11.0,11.02,10.99,11.0,325600.0,7.8086,7.8228,7.8015,7.8086,325600.0
2012-05-15 13:30:00,11.0,11.0,10.93,10.94,638400.0,7.8086,7.8086,7.7589,7.766,638400.0
2012-05-15 14:00:00,10.93,10.98,10.93,10.96,366800.0,7.7589,7.7944,7.7589,7.7802,366800.0
2012-05-15 14:30:00,10.96,10.97,10.92,10.93,495200.0,7.7802,7.7873,7.7518,7.7589,495200.0
2012-05-15 15:00:00,10.93,10.93,10.82,10.83,1171600.0,7.7589,7.7589,7.6808,7.6879,1171600.0
2012-05-15 15:30:00,10.83,10.87,10.83,10.85,1498000.0,7.6879,7.7163,7.6879,7.7021,1498000.0
2012-05-16 09:30:00,10.92,11.03,10.87,11.01,864800.0,7.7518,7.8299,7.7163,7.8157,864800.0
2012-05-16 10:00:00,11.02,11.03,10.95,11.02,659200.0,7.8228,7.8299,7.7731,7.8228,659200.0
2012-05-16 10:30:00,11.02,11.05,11.01,11.01,429600.0,7.8228,7.8441,7.8157,7.8157,429600.0
2012-05-16 11:00:00,11.01,11.02,10.96,10.96,788800.0,7.8157,7.8228,7.7802,7.7802,788800.0
2012-05-16 11:30:00,10.96,11.02,10.95,11.01,725200.0,7.7802,7.8228,7.7731,7.8157,725200.0
2012-05-16 12:00:00,11.02,11.04,10.99,11.01,566800.0,7.8228,7.837,7.8015,7.8157,566800.0
2012-05-16 12:30:00,11.01,11.03,10.96,10.97,750800.0,7.8157,7.8299,7.7802,7.7873,750800.0
2012-05-16 13:00:00,10.97,10.99,10.95,10.97,315200.0,7.7873,7.8015,7.7731,7.7873,315200.0
2012-05-16 13:30:00,10.97,10.97,10.93,10.96,666400.0,7.7873,7.7873,7.7589,7.7802,666400.0
2012-05-16 14:00:00,10.96,10.98,10.93,10.96,601200.0,7.7802,7.7944,7.7589,7.7802,601200.0
2012-05-16 14:30:00,10.96,11.01,10.95,10.99,626000.0,7.7802,7.8157,7.7731,7.8015,626000.0
2012-05-16 15:00:00,10.99,11.0,10.96,10.97,659200.0,7.8015,7.8086,7.7802,7.7873,659200.0
2012-05-16 15:30:00,10.98,11.03,10.97,10.97,2112400.0,7.7944,7.8299,7.7873,7.7873,2112400.0
2012-05-17 09:30:00,10.99,11.0,10.8,10.84,628400.0,7.8015,7.8086,7.6666,7.695,628400.0
2012-05-17 10:00:00,10.83,10.83,10.76,10.78,2133200.0,7.6879,7.6879,7.6382,7.6524,2133200.0
2012-05-17 10:30:00,10.78,10.8,10.71,10.72,706000.0,7.6524,7.6666,7.6027,7.6098,706000.0
2012-05-17 11:00:00,10.72,10.72,10.63,10.65,933200.0,7.6098,7.6098,7.5459,7.5601,933200.0
2012-05-17 11:30:00,10.65,10.65,10.62,10.65,786000.0,7.5601,7.5601,7.5388,7.5601,786000.0
2012-05-17 12:00:00,10.64,10.64,10.57,10.6,1542800.0,7.553,7.553,7.5034,7.5246,1542800.0
2012-05-17 12:30:00,10.6,10.63,10.59,10.62,544000.0,7.5246,7.5459,7.5176,7.5388,544000.0
2012-05-17 13:00:00,10.62,10.72,10.62,10.7,642000.0,7.5388,7.6098,7.5388,7.5956,642000.0
2012-05-17 13:30:00,10.7,10.7,10.65,10.68,730800.0,7.5956,7.5956,7.5601,7.5814,730800.0
2012-05-17 14:00:00,10.67,10.69,10.65,10.67,715200.0,7.5743,7.5885,7.5601,7.5743,715200.0
2012-05-17 14:30:00,10.67,10.69,10.64,10.69,755200.0,7.5743,7.5885,7.553,7.5885,755200.0
2012-05-17 15:00:00,10.69,10.72,10.68,10.71,1943600.0,7.5885,7.6098,7.5814,7.6027,1943600.0
2012-05-17 15:30:00,10.71,10.71,10.59,10.59,2848000.0,7.6027,7.6027,7.5176,7.5176,2848000.0
2012-05-18 09:30:00,10.66,10.71,10.59,10.62,1652000.0,7.5672,7.6027,7.5176,7.5388,1652000.0
2012-05-18 10:00:00,10.62,10.63,10.6,10.62,645600.0,7.5388,7.5459,7.5246,7.5388,645600.0
2012-05-18 10:30:00,10.62,10.65,10.61,10.62,531200.0,7.5388,7.5601,7.5317,7.5388,531200.0
2012-05-18 11:00:00,10.62,10.63,10.56,10.56,684400.0,7.5388,7.5459,7.4963,7.4963,684400.0
2012-05-18 11:30:00,10.56,10.56,10.46,10.5,546000.0,7.4963,7.4963,7.4253,7.4537,546000.0
2012-05-18 12:00:00,10.51,10.58,10.51,10.58,584400.0,7.4608,7.5105,7.4608,7.5105,584400.0
2012-05-18 12:30:00,10.58,10.59,10.55,10.55,444000.0,7.5105,7.5176,7.4892,7.4892,444000.0
2012-05-18 13:00:00,10.55,10.56,10.5,10.51,616800.0,7.4892,7.4963,7.4537,7.4608,616800.0
2012-05-18 13:30:00,10.51,10.52,10.48,10.5,857200.0,7.4608,7.4679,7.4395,7.4537,857200.0
2012-05-18 14:00:00,10.5,10.53,10.48,10.5,308000.0,7.4537,7.475,7.4395,7.4537,308000.0
2012-05-18 14:30:00,10.5,10.51,10.46,10.49,348800.0,7.4537,7.4608,7.4253,7.4466,348800.0
2012-05-18 15:00:00,10.49,10.52,10.46,10.47,775600.0,7.4466,7.4679,7.4253,7.4324,775600.0
2012-05-18 15:30:00,10.47,10.47,10.43,10.46,1262000.0,7.4324,7.4324,7.404,7.4253,1262000.0
2012-05-21 09:30:00,10.5,10.56,10.47,10.51,1348000.0,7.4537,7.4963,7.4324,7.4608,1348000.0
2012-05-21 10:00:00,10.51,10.53,10.48,10.51,2223600.0,7.4608,7.475,7.4395,7.4608,2223600.0
2012-05-21 10:30:00,10.51,10.56,10.51,10.56,2560000.0,7.4608,7.4963,7.4608,7.4963,2560000.0
2012-05-21 11:00:00,10.56,10.58,10.53,10.57,770800.0,7.4963,7.5105,7.475,7.5034,770800.0
2012-05-21 11:30:00,10.57,10.64,10.56,10.62,838800.0,7.5034,7.553,7.4963,7.5388,838800.0
2012-05-21 12:00:00,10.63,10.73,10.62,10.73,1166800.0,7.5459,7.6169,7.5388,7.6169,1166800.0
2012-05-21 12:30:00,10.73,10.74,10.69,10.7,301200.0,7.6169,7.624,7.5885,7.5956,301200.0
2012-05-21 13:00:00,10.7,10.74,10.7,10.73,412000.0,7.5956,7.624,7.5956,7.6169,412000.0
2012-05-21 13:30:00,10.73,10.8,10.72,10.76,599200.0,7.6169,7.6666,7.6098,7.6382,599200.0
2012-05-21 14:00:00,10.76,10.81,10.74,10.78,628000.0,7.6382,7.6737,7.624,7.6524,628000.0
2012-05-21 14:30:00,10.78,10.81,10.78,10.78,1133200.0,7.6524,7.6737,7.6524,7.6524,1133200.0
2012-05-21 15:00:00,10.78,10.81,10.78,10.8,663200.0,7.6524,7.6737,7.6524,7.6666,663200.0
2012-05-21 15:30:00,10.8,10.81,10.78,10.79,1244800.0,7.6666,7.6737,7.6524,7.6595,1244800.0
2012-05-22 09:30:00,10.88,10.91,10.78,10.88,715200.0,7.7234,7.7447,7.6524,7.7234,715200.0
2012-05-22 10:00:00,10.89,11.03,10.88,11.01,868000.0,7.7305,7.8299,7.7234,7.8157,868000.0
2012-05-22 10:30:00,11.01,11.04,11.0,11.04,523600.0,7.8157,7.837,7.8086,7.837,523600.0
2012-05-22 11:00:00,11.04,11.09,11.04,11.07,502000.0,7.837,7.8725,7.837,7.8583,502000.0
2012-05-22 11:30:00,11.07,11.12,11.06,11.09,1126000.0,7.8583,7.8938,7.8512,7.8725,1126000.0
2012-05-22 12:00:00,11.09,11.11,11.03,11.09,1046000.0,7.8725,7.8867,7.8299,7.8725,1046000.0
2012-05-22 12:30:00,11.09,11.11,11.08,11.08,283200.0,7.8725,7.8867,7.8654,7.8654,283200.0
2012-05-22 13:00:00,11.08,11.11,11.06,11.08,436400.0,7.8654,7.8867,7.8512,7.8654,436400.0
2012-05-22 13:30:00,11.08,11.11,11.06,11.09,450800.0,7.8654,7.8867,7.8512,7.8725,450800.0
2012-05-22 14:00:00,11.09,11.11,11.08,11.08,439200.0,7.8725,7.8867,7.8654,7.8654,439200.0
2012-05-22 14:30:00,11.09,11.09,11.05,11.07,351200.0,7.8725,7.8725,7.8441,7.8583,351200.0
2012-05-22 15:00:00,11.07,11.08,10.97,10.97,972400.0,7.8583,7.8654,7.7873,7.7873,972400.0
2012-05-22 15:30:00,10.97,11.01,10.92,11.01,1688000.0,7.7873,7.8157,7.7518,7.8157,1688000.0
2012-05-23 09:30:00,10.93,10.96,10.85,10.96,536400.0,7.7589,7.7802,7.7021,7.7802,536400.0
2012-05-23 10:00:00,10.96,10.99,10.85,10.89,876400.0,7.7802,7.8015,7.7021,7.7305,876400.0
2012-05-23 10:30:00,10.89,10.9,10.86,10.86,484800.0,7.7305,7.7376,7.7092,7.7092,484800.0
2012-05-23 11:00:00,10.86,10.88,10.85,10.85,531600.0,7.7092,7.7234,7.7021,7.7021,531600.0
2012-05-23 11:30:00,10.85,10.88,10.83,10.83,306400.0,7.7021,7.7234,7.6879,7.6879,306400.0
2012-05-23 12:00:00,10.84,10.84,10.77,10.79,302400.0,7.695,7.695,7.6453,7.6595,302400.0
2012-05-23 12:30:00,10.79,10.81,10.78,10.81,302000.0,7.6595,7.6737,7.6524,7.6737,302000.0
2012-05-23 13:00:00,10.81,10.81,10.8,10.81,789600.0,7.6737,7.6737,7.6666,7.6737,789600.0
2012-05-23 13:30:00,10.81,10.86,10.81,10.86,1024400.0,7.6737,7.7092,7.6737,7.7092,1024400.0
2012-05-23 14:00:00,10.86,10.86,10.81,10.83,533200.0,7.7092,7.7092,7.6737,7.6879,533200.0
2012-05-23 14:30:00,10.82,10.93,10.81,10.92,373600.0,7.6808,7.7589,7.6737,7.7518,373600.0
2012-05-23 15:00:00,10.92,10.99,10.9,10.98,798400.0,7.7518,7.8015,7.7376,7.7944,798400.0
2012-05-23 15:30:00,10.97,11.08,10.97,11.06,2025200.0,7.7873,7.8654,7.7873,7.8512,2025200.0
2012-05-24 09:30:00,11.09,11.11,10.96,11.0,694000.0,7.8725,7.8867,7.7802,7.8086,694000.0
2012-05-24 10:00:00,11.0,11.06,10.98,11.05,446400.0,7.8086,7.8512,7.7944,7.8441,446400.0
2012-05-24 10:30:00,11.05,11.12,11.04,11.06,1086400.0,7.8441,7.8938,7.837,7.8512,1086400.0
2012-05-24 11:00:00,11.06,11.08,11.04,11.05,362800.0,7.8512,7.8654,7.837,7.8441,362800.0
2012-05-24 11:30:00,11.05,11.05,11.01,11.01,377200.0,7.8441,7.8441,7.8157,7.8157,377200.0
2012-05-24 12:00:00,11.01,11.02,10.94,10.97,516000.0,7.8157,7.8228,7.766,7.7873,516000.0
2012-05-24 12:30:00,10.97,10.99,10.96,10.99,234800.0,7.7873,7.8015,7.7802,7.8015,234800.0
2012-05-24 13:00:00,10.99,11.02,10.96,10.97,266400.0,7.8015,7.8228,7.7802,7.7873,266400.0
2012-05-24 13:30:00,10.97,11.0,10.95,10.95,266400.0,7.7873,7.8086,7.7731,7.7731,266400.0
2012-05-24 14:00:00,10.95,10.98,10.94,10.98,310400.0,7.7731,7.7944,7.766,7.7944,310400.0
2012-05-24 14:30:00,10.98,11.02,10.94,10.98,707600.0,7.7944,7.8228,7.766,7.7944,707600.0
2012-05-24 15:00:00,10.98,11.06,10.98,11.05,827200.0,7.7944,7.8512,7.7944,7.8441,827200.0
2012-05-24 15:30:00,11.05,11.09,11.03,11.09,1345200.0,7.8441,7.8725,7.8299,7.8725,1345200.0
2012-05-25 09:30:00,11.12,11.17,11.08,11.11,1069600.0,7.8938,7.9293,7.8654,7.8867,1069600.0
2012-05-25 10:00:00,11.11,11.12,11.05,11.09,512000.0,7.8867,7.8938,7.8441,7.8725,512000.0
2012-05-25 10:30:00,11.09,11.14,11.09,11.1,258000.0,7.8725,7.908,7.8725,7.8796,258000.0
2012-05-25 11:00:00,11.09,11.13,11.09,11.11,384800.0,7.8725,7.9009,7.8725,7.8867,384800.0
2012-05-25 11:30:00,11.11,11.12,11.09,11.1,375600.0,7.8867,7.8938,7.8725,7.8796,375600.0
2012-05-25 12:00:00,11.1,11.11,11.08,11.09,215200.0,7.8796,7.8867,7.8654,7.8725,215200.0
2012-05-25 12:30:00,11.09,11.12,11.08,11.11,229200.0,7.8725,7.8938,7.8654,7.8867,229200.0
2012-05-25 13:00:00,11.11,11.13,11.1,11.12,132400.0,7.8867,7.9009,7.8796,7.8938,132400.0
2012-05-25 13:30:00,11.12,11.13,11.1,11.11,152800.0,7.8938,7.9009,7.8796,7.8867,152800.0
2012-05-25 14:00:00,11.11,11.11,11.07,11.1,255200.0,7.8867,7.8867,7.8583,7.8796,255200.0
2012-05-25 14:30:00,11.1,11.12,11.07,11.09,284000.0,7.8796,7.8938,7.8583,7.8725,284000.0
2012-05-25 15:00:00,11.09,11.11,11.06,11.09,307200.0,7.8725,7.8867,7.8512,7.8725,307200.0
2012-05-25 15:30:00,11.08,11.12,11.07,11.1,781600.0,7.8654,7.8938,7.8583,7.8796,781600.0
2012-05-29 09:30:00,11.26,11.33,11.19,11.31,612800.0,7.9932,8.0429,7.9435,8.0287,612800.0
2012-05-29 10:00:00,11.31,11.42,11.28,11.4,740800.0,8.0287,8.1067,8.0074,8.0925,740800.0
2012-05-29 10:30:00,11.4,11.43,11.31,11.31,356400.0,8.0925,8.1138,8.0287,8.0287,356400.0
2012-05-29 11:00:00,11.31,11.33,11.29,11.33,410000.0,8.0287,8.0429,8.0145,8.0429,410000.0
2012-05-29 11:30:00,11.33,11.34,11.25,11.29,467600.0,8.0429,8.05,7.9861,8.0145,467600.0
2012-05-29 12:00:00,11.29,11.29,11.25,11.29,374400.0,8.0145,8.0145,7.9861,8.0145,374400.0
2012-05-29 12:30:00,11.29,11.33,11.27,11.28,278000.0,8.0145,8.0429,8.0003,8.0074,278000.0
2012-05-29 13:00:00,11.28,11.31,11.26,11.3,293600.0,8.0074,8.0287,7.9932,8.0216,293600.0
2012-05-29 13:30:00,11.3,11.34,11.28,11.32,309200.0,8.0216,8.05,8.0074,8.0358,309200.0
2012-05-29 14:00:00,11.32,11.35,11.3,11.34,441600.0,8.0358,8.0571,8.0216,8.05,441600.0
2012-05-29 14:30:00,11.34,11.38,11.32,11.37,530000.0,8.05,8.0784,8.0358,8.0713,530000.0
2012-05-29 15:00:00,11.37,11.37,11.33,11.33,484800.0,8.0713,8.0713,8.0429,8.0429,484800.0
2012-05-29 15:30:00,11.33,11.38,11.32,11.36,1418000.0,8.0429,8.0784,8.0358,8.0642,1418000.0
2012-05-30 09:30:00,11.22,11.24,11.07,11.1,718000.0,7.9648,7.979,7.8583,7.8796,718000.0
2012-05-30 10:00:00,11.1,11.11,11.03,11.09,711200.0,7.8796,7.8867,7.8299,7.8725,711200.0
2012-05-30 10:30:00,11.08,11.1,11.03,11.03,344000.0,7.8654,7.8796,7.8299,7.8299,344000.0
2012-05-30 11:00:00,11.03,11.1,11.02,11.08,312400.0,7.8299,7.8796,7.8228,7.8654,312400.0
2012-05-30 11:30:00,11.08,11.1,11.06,11.1,413600.0,7.8654,7.8796,7.8512,7.8796,413600.0
2012-05-30 12:00:00,11.1,11.11,11.06,11.08,317200.0,7.8796,7.8867,7.8512,7.8654,317200.0
2012-05-30 12:30:00,11.08,11.14,11.08,11.12,326800.0,7.8654,7.908,7.8654,7.8938,326800.0
2012-05-30 13:00:00,11.12,11.15,11.1,11.15,407200.0,7.8938,7.9151,7.8796,7.9151,407200.0
2012-05-30 13:30:00,11.15,11.19,11.15,11.18,537600.0,7.9151,7.9435,7.9151,7.9364,537600.0
2012-05-30 14:00:00,11.19,11.2,11.16,11.17,484400.0,7.9435,7.9506,7.9222,7.9293,484400.0
2012-05-30 14:30:00,11.17,11.19,11.15,11.16,517600.0,7.9293,7.9435,7.9151,7.9222,517600.0
2012-05-30 15:00:00,11.16,11.18,11.12,11.17,600400.0,7.9222,7.9364,7.8938,7.9293,600400.0
2012-05-30 15:30:00,11.17,11.17,11.12,11.12,810000.0,7.9293,7.9293,7.8938,7.8938,810000.0
2012-05-31 09:30:00,11.1,11.13,10.93,10.96,563600.0,7.8796,7.9009,7.7589,7.7802,563600.0
2012-05-31 10:00:00,10.96,10.96,10.9,10.94,1067600.0,7.7802,7.7802,7.7376,7.766,1067600.0
2012-05-31 10:30:00,10.93,10.99,10.93,10.95,288400.0,7.7589,7.8015,7.7589,7.7731,288400.0
2012-05-31 11:00:00,10.96,10.97,10.92,10.95,622000.0,7.7802,7.7873,7.7518,7.7731,622000.0
2012-05-31 11:30:00,10.95,10.99,10.95,10.96,342000.0,7.7731,7.8015,7.7731,7.7802,342000.0
2012-05-31 12:00:00,10.96,11.06,10.95,11.05,396800.0,7.7802,7.8512,7.7731,7.8441,396800.0
2012-05-31 12:30:00,11.05,11.06,11.01,11.02,248400.0,7.8441,7.8512,7.8157,7.8228,248400.0
2012-05-31 13:00:00,11.02,11.1,11.01,11.1,829600.0,7.8228,7.8796,7.8157,7.8796,829600.0
2012-05-31 13:30:00,11.1,11.12,11.01,11.01,463600.0,7.8796,7.8938,7.8157,7.8157,463600.0
2012-05-31 14:00:00,11.01,11.06,11.01,11.04,194800.0,7.8157,7.8512,7.8157,7.837,194800.0
2012-05-31 14:30:00,11.04,11.06,11.02,11.05,281600.0,7.837,7.8512,7.8228,7.8441,281600.0
2012-05-31 15:00:00,11.04,11.09,11.02,11.08,512400.0,7.837,7.8725,7.8228,7.8654,512400.0
2012-05-31 15:30:00,11.08,11.12,11.05,11.06,1726800.0,7.8654,7.8938,7.8441,7.8512,1726800.0
2012-06-01 09:30:00,10.86,10.95,10.82,10.89,1014400.0,7.7092,7.7731,7.6808,7.7305,1014400.0
2012-06-01 10:00:00,10.89,10.94,10.78,10.81,1287600.0,7.7305,7.766,7.6524,7.6737,1287600.0
2012-06-01 10:30:00,10.81,10.9,10.79,10.88,830800.0,7.6737,7.7376,7.6595,7.7234,830800.0
2012-06-01 11:00:00,10.88,10.88,10.79,10.85,888400.0,7.7234,7.7234,7.6595,7.7021,888400.0
2012-06-01 11:30:00,10.85,10.86,10.81,10.85,638000.0,7.7021,7.7092,7.6737,7.7021,638000.0
2012-06-01 12:00:00,10.85,10.88,10.82,10.83,388800.0,7.7021,7.7234,7.6808,7.6879,388800.0
2012-06-01 12:30:00,10.82,10.84,10.81,10.82,359600.0,7.6808,7.695,7.6737,7.6808,359600.0
2012-06-01 13:00:00,10.81,10.83,10.79,10.81,547200.0,7.6737,7.6879,7.6595,7.6737,547200.0
2012-06-01 13:30:00,10.81,10.82,10.77,10.79,318000.0,7.6737,7.6808,7.6453,7.6595,318000.0
2012-06-01 14:00:00,10.79,10.83,10.77,10.83,354000.0,7.6595,7.6879,7.6453,7.6879,354000.0
2012-06-01 14:30:00,10.83,10.87,10.81,10.81,448800.0,7.6879,7.7163,7.6737,7.6737,448800.0
2012-06-01 15:00:00,10.81,10.84,10.77,10.79,726000.0,7.6737,7.695,7.6453,7.6595,726000.0
2012-06-01 15:30:00,10.79,10.83,10.77,10.8,2040800.0,7.6595,7.6879,7.6453,7.6666,2040800.0
2012-06-04 09:30:00,10.81,10.92,10.76,10.78,615200.0,7.6737,7.7518,7.6382,7.6524,615200.0
2012-06-04 10:00:00,10.78,10.86,10.72,10.81,753600.0,7.6524,7.7092,7.6098,7.6737,753600.0
2012-06-04 10:30:00,10.81,10.84,10.78,10.8,332400.0,7.6737,7.695,7.6524,7.6666,332400.0
2012-06-04 11:00:00,10.8,10.81,10.73,10.75,376800.0,7.6666,7.6737,7.6169,7.6311,376800.0
2012-06-04 11:30:00,10.75,10.76,10.73,10.74,350000.0,7.6311,7.6382,7.6169,7.624,350000.0
2012-06-04 12:00:00,10.73,10.76,10.69,10.69,370800.0,7.6169,7.6382,7.5885,7.5885,370800.0
2012-06-04 12:30:00,10.7,10.74,10.68,10.73,566000.0,7.5956,7.624,7.5814,7.6169,566000.0
2012-06-04 13:00:00,10.73,10.75,10.71,10.73,403600.0,7.6169,7.6311,7.6027,7.6169,403600.0
2012-06-04 13:30:00,10.73,10.77,10.72,10.74,414800.0,7.6169,7.6453,7.6098,7.624,414800.0
2012-06-04 14:00:00,10.74,10.81,10.73,10.81,470400.0,7.624,7.6737,7.6169,7.6737,470400.0
2012-06-04 14:30:00,10.8,10.88,10.8,10.81,653600.0,7.6666,7.7234,7.6666,7.6737,653600.0
2012-06-04 15:00:00,10.8,10.83,10.78,10.81,663600.0,7.6666,7.6879,7.6524,7.6737,663600.0
2012-06-04 15:30:00,10.81,10.85,10.79,10.84,2213200.0,7.6737,7.7021,7.6595,7.695,2213200.0
2012-06-05 09:30:00,10.49,10.49,10.08,10.12,6629200.0,7.4466,7.4466,7.1555,7.1839,6629200.0
2012-06-05 10:00:00,10.12,10.22,10.06,10.08,3243600.0,7.1839,7.2549,7.1413,7.1555,3243600.0
2012-06-05 10:30:00,10.08,10.1,9.88,9.9,3626400.0,7.1555,7.1697,7.0135,7.0277,3626400.0
2012-06-05 11:00:00,9.9,10.04,9.86,10.02,2920400.0,7.0277,7.1271,6.9993,7.1129,2920400.0
2012-06-05 11:30:00,10.02,10.05,9.96,10.0,1966800.0,7.1129,7.1342,7.0703,7.0987,1966800.0
2012-06-05 12:00:00,10.0,10.01,9.81,9.82,2540800.0,7.0987,7.1058,6.9639,6.9709,2540800.0
2012-06-05 12:30:00,9.83,9.89,9.74,9.83,2725600.0,6.978,7.0206,6.9142,6.978,2725600.0
2012-06-05 13:00:00,9.82,9.88,9.79,9.86,1803200.0,6.9709,7.0135,6.9497,6.9993,1803200.0
2012-06-05 13:30:00,9.87,9.94,9.83,9.91,2109200.0,7.0064,7.0561,6.978,7.0348,2109200.0
2012-06-05 14:00:00,9.91,9.93,9.89,9.91,2168400.0,7.0348,7.049,7.0206,7.0348,2168400.0
2012-06-05 14:30:00,9.9,9.91,9.85,9.87,1723200.0,7.0277,7.0348,6.9922,7.0064,1723200.0
2012-06-05 15:00:00,9.87,9.89,9.72,9.73,3006000.0,7.0064,7.0206,6.9,6.9071,3006000.0
2012-06-05 15:30:00,9.73,9.83,9.7,9.79,6008800.0,6.9071,6.978,6.8858,6.9497,6008800.0
2012-06-06 09:30:00,9.81,9.81,9.64,9.75,3958000.0,6.9639,6.9639,6.8432,6.9213,3958000.0
2012-06-06 10:00:00,9.75,9.85,9.75,9.76,2222400.0,6.9213,6.9922,6.9213,6.9284,2222400.0
2012-06-06 10:30:00,9.76,9.82,9.74,9.81,1208400.0,6.9284,6.9709,6.9142,6.9639,1208400.0
2012-06-06 11:00:00,9.81,9.83,9.79,9.8,779600.0,6.9639,6.978,6.9497,6.9568,779600.0
2012-06-06 11:30:00,9.8,9.84,9.79,9.84,894800.0,6.9568,6.9851,6.9497,6.9851,894800.0
2012-06-06 12:00:00,9.84,9.85,9.83,9.84,862800.0,6.9851,6.9922,6.978,6.9851,862800.0
2012-06-06 12:30:00,9.84,9.85,9.83,9.83,586800.0,6.9851,6.9922,6.978,6.978,586800.0
2012-06-06 13:00:00,9.83,9.87,9.82,9.87,803200.0,6.978,7.0064,6.9709,7.0064,803200.0
2012-06-06 13:30:00,9.87,9.87,9.83,9.84,716800.0,7.0064,7.0064,6.978,6.9851,716800.0
2012-06-06 14:00:00,9.84,9.84,9.81,9.84,815600.0,6.9851,6.9851,6.9639,6.9851,815600.0
2012-06-06 14:30:00,9.84,9.85,9.83,9.84,588000.0,6.9851,6.9922,6.978,6.9851,588000.0
2012-06-06 15:00:00,9.85,9.85,9.81,9.81,880000.0,6.9922,6.9922,6.9639,6.9639,880000.0
2012-06-06 15:30:00,9.81,9.88,9.8,9.88,3266400.0,6.9639,7.0135,6.9568,7.0135,3266400.0
2012-06-07 09:30:00,9.98,10.02,9.94,9.98,1401200.0,7.0845,7.1129,7.0561,7.0845,1401200.0
2012-06-07 10:00:00,9.98,9.99,9.86,9.94,1255600.0,7.0845,7.0916,6.9993,7.0561,1255600.0
2012-06-07 10:30:00,9.94,9.95,9.84,9.88,717600.0,7.0561,7.0632,6.9851,7.0135,717600.0
2012-06-07 11:00:00,9.88,9.89,9.85,9.88,507200.0,7.0135,7.0206,6.9922,7.0135,507200.0
2012-06-07 11:30:00,9.88,9.95,9.87,9.9,370400.0,7.0135,7.0632,7.0064,7.0277,370400.0
2012-06-07 12:00:00,9.9,9.96,9.88,9.95,677600.0,7.0277,7.0703,7.0135,7.0632,677600.0
2012-06-07 12:30:00,9.95,10.02,9.95,10.0,638400.0,7.0632,7.1129,7.0632,7.0987,638400.0
2012-06-07 13:00:00,9.99,10.06,9.99,10.06,579200.0,7.0916,7.1413,7.0916,7.1413,579200.0
2012-06-07 13:30:00,10.05,10.06,10.01,10.01,711600.0,7.1342,7.1413,7.1058,7.1058,711600.0
2012-06-07 14:00:00,10.01,10.02,9.96,9.97,892800.0,7.1058,7.1129,7.0703,7.0774,892800.0
2012-06-07 14:30:00,9.97,9.99,9.97,9.99,504400.0,7.0774,7.0916,7.0774,7.0916,504400.0
2012-06-07 15:00:00,9.98,9.99,9.93,9.94,1046800.0,7.0845,7.0916,7.049,7.0561,1046800.0
2012-06-07 15:30:00,9.94,9.94,9.87,9.89,1801200.0,7.0561,7.0561,7.0064,7.0206,1801200.0
2012-06-08 09:30:00,9.9,9.96,9.84,9.87,655600.0,7.0277,7.0703,6.9851,7.0064,655600.0
2012-06-08 10:00:00,9.87,9.9,9.85,9.89,562800.0,7.0064,7.0277,6.9922,7.0206,562800.0
2012-06-08 10:30:00,9.89,9.98,9.89,9.97,812000.0,7.0206,7.0845,7.0206,7.0774,812000.0
2012-06-08 11:00:00,9.97,9.99,9.96,9.97,540800.0,7.0774,7.0916,7.0703,7.0774,540800.0
2012-06-08 11:30:00,9.97,10.03,9.97,10.02,699200.0,7.0774,7.12,7.0774,7.1129,699200.0
2012-06-08 12:00:00,10.02,10.03,10.0,10.02,379600.0,7.1129,7.12,7.0987,7.1129,379600.0
2012-06-08 12:30:00,10.02,10.06,10.02,10.05,571200.0,7.1129,7.1413,7.1129,7.1342,571200.0
2012-06-08 13:00:00,10.05,10.07,10.04,10.05,529200.0,7.1342,7.1484,7.1271,7.1342,529200.0
2012-06-08 13:30:00,10.05,10.1,10.04,10.08,626000.0,7.1342,7.1697,7.1271,7.1555,626000.0
2012-06-08 14:00:00,10.08,10.08,10.05,10.06,501600.0,7.1555,7.1555,7.1342,7.1413,501600.0
2012-06-08 14:30:00,10.06,10.08,10.05,10.06,378400.0,7.1413,7.1555,7.1342,7.1413,378400.0
2012-06-08 15:00:00,10.06,10.08,10.04,10.06,756400.0,7.1413,7.1555,7.1271,7.1413,756400.0
2012-06-08 15:30:00,10.06,10.09,10.06,10.07,1525600.0,7.1413,7.1626,7.1413,7.1484,1525600.0
2012-06-11 09:30:00,10.19,10.22,9.88,9.88,1034000.0,7.2336,7.2549,7.0135,7.0135,1034000.0
2012-06-11 10:00:00,9.88,9.91,9.83,9.85,804000.0,7.0135,7.0348,6.978,6.9922,804000.0
2012-06-11 10:30:00,9.85,9.92,9.83,9.86,805600.0,6.9922,7.0419,6.978,6.9993,805600.0
2012-06-11 11:00:00,9.86,9.89,9.82,9.88,648400.0,6.9993,7.0206,6.9709,7.0135,648400.0
2012-06-11 11:30:00,9.88,9.92,9.87,9.9,462000.0,7.0135,7.0419,7.0064,7.0277,462000.0
2012-06-11 12:00:00,9.9,9.92,9.88,9.9,362000.0,7.0277,7.0419,7.0135,7.0277,362000.0
2012-06-11 12:30:00,9.9,9.92,9.89,9.89,207600.0,7.0277,7.0419,7.0206,7.0206,207600.0
2012-06-11 13:00:00,9.89,9.93,9.88,9.9,353600.0,7.0206,7.049,7.0135,7.0277,353600.0
2012-06-11 13:30:00,9.9,9.91,9.87,9.88,419600.0,7.0277,7.0348,7.0064,7.0135,419600.0
2012-06-11 14:00:00,9.88,9.88,9.78,9.8,935200.0,7.0135,7.0135,6.9426,6.9568,935200.0
2012-06-11 14:30:00,9.8,9.82,9.79,9.81,988000.0,6.9568,6.9709,6.9497,6.9639,988000.0
2012-06-11 15:00:00,9.81,9.82,9.75,9.77,1382400.0,6.9639,6.9709,6.9213,6.9355,1382400.0
2012-06-11 15:30:00,9.77,9.82,9.73,9.75,1672800.0,6.9355,6.9709,6.9071,6.9213,1672800.0
2012-06-12 09:30:00,9.73,9.86,9.72,9.79,727200.0,6.9071,6.9993,6.9,6.9497,727200.0
2012-06-12 10:00:00,9.79,9.82,9.71,9.74,962000.0,6.9497,6.9709,6.8929,6.9142,962000.0
2012-06-12 10:30:00,9.74,9.75,9.68,9.74,752400.0,6.9142,6.9213,6.8716,6.9142,752400.0
2012-06-12 11:00:00,9.74,9.82,9.73,9.81,628000.0,6.9142,6.9709,6.9071,6.9639,628000.0
2012-06-12 11:30:00,9.81,9.84,9.79,9.79,495200.0,6.9639,6.9851,6.9497,6.9497,495200.0
2012-06-12 12:00:00,9.79,9.81,9.74,9.76,431200.0,6.9497,6.9639,6.9142,6.9284,431200.0
2012-06-12 12:30:00,9.76,9.79,9.75,9.77,302800.0,6.9284,6.9497,6.9213,6.9355,302800.0
2012-06-12 13:00:00,9.77,9.8,9.76,9.77,371200.0,6.9355,6.9568,6.9284,6.9355,371200.0
2012-06-12 13:30:00,9.77,9.79,9.76,9.76,444400.0,6.9355,6.9497,6.9284,6.9284,444400.0
2012-06-12 14:00:00,9.76,9.78,9.74,9.77,480400.0,6.9284,6.9426,6.9142,6.9355,480400.0
2012-06-12 14:30:00,9.77,9.81,9.77,9.79,719600.0,6.9355,6.9639,6.9355,6.9497,719600.0
2012-06-12 15:00:00,9.79,9.82,9.78,9.82,1091600.0,6.9497,6.9709,6.9426,6.9709,1091600.0
2012-06-12 15:30:00,9.82,9.84,9.79,9.84,1955200.0,6.9709,6.9851,6.9497,6.9851,1955200.0
2012-06-13 09:30:00,9.77,9.82,9.69,9.71,703600.0,6.9355,6.9709,6.8787,6.8929,703600.0
2012-06-13 10:00:00,9.71,9.79,9.7,9.79,486800.0,6.8929,6.9497,6.8858,6.9497,486800.0
2012-06-13 10:30:00,9.79,9.86,9.79,9.85,514000.0,6.9497,6.9993,6.9497,6.9922,514000.0
2012-06-13 11:00:00,9.84,9.84,9.79,9.8,365200.0,6.9851,6.9851,6.9497,6.9568,365200.0
2012-06-13 11:30:00,9.81,9.84,9.79,9.8,451200.0,6.9639,6.9851,6.9497,6.9568,451200.0
2012-06-13 12:00:00,9.8,9.81,9.77,9.8,412000.0,6.9568,6.9639,6.9355,6.9568,412000.0
2012-06-13 12:30:00,9.8,9.83,9.8,9.82,522800.0,6.9568,6.978,6.9568,6.9709,522800.0
2012-06-13 13:00:00,9.82,9.84,9.8,9.83,430000.0,6.9709,6.9851,6.9568,6.978,430000.0
2012-06-13 13:30:00,9.83,9.83,9.76,9.77,314800.0,6.978,6.978,6.9284,6.9355,314800.0
2012-06-13 14:00:00,9.77,9.79,9.76,9.76,356400.0,6.9355,6.9497,6.9284,6.9284,356400.0
2012-06-13 14:30:00,9.76,9.77,9.71,9.71,618400.0,6.9284,6.9355,6.8929,6.8929,618400.0
2012-06-13 15:00:00,9.71,9.72,9.66,9.66,973200.0,6.8929,6.9,6.8574,6.8574,973200.0
2012-06-13 15:30:00,9.66,9.71,9.65,9.7,2111200.0,6.8574,6.8929,6.8503,6.8858,2111200.0
2012-06-14 09:30:00,9.74,9.76,9.65,9.74,1360800.0,6.9142,6.9284,6.8503,6.9142,1360800.0
2012-06-14 10:00:00,9.74,9.78,9.72,9.76,581600.0,6.9142,6.9426,6.9,6.9284,581600.0
2012-06-14 10:30:00,9.77,9.81,9.74,9.8,536800.0,6.9355,6.9639,6.9142,6.9568,536800.0
2012-06-14 11:00:00,9.81,9.83,9.78,9.82,348400.0,6.9639,6.978,6.9426,6.9709,348400.0
2012-06-14 11:30:00,9.82,9.84,9.79,9.79,263200.0,6.9709,6.9851,6.9497,6.9497,263200.0
2012-06-14 12:00:00,9.79,9.79,9.75,9.75,374000.0,6.9497,6.9497,6.9213,6.9213,374000.0
2012-06-14 12:30:00,9.75,9.76,9.75,9.75,320800.0,6.9213,6.9284,6.9213,6.9213,320800.0
2012-06-14 13:00:00,9.75,9.76,9.75,9.75,283600.0,6.9213,6.9284,6.9213,6.9213,283600.0
2012-06-14 13:30:00,9.75,9.77,9.72,9.73,586000.0,6.9213,6.9355,6.9,6.9071,586000.0
2012-06-14 14:00:00,9.73,9.76,9.7,9.71,334800.0,6.9071,6.9284,6.8858,6.8929,334800.0
2012-06-14 14:30:00,9.71,9.71,9.65,9.65,277600.0,6.8929,6.8929,6.8503,6.8503,277600.0
2012-06-14 15:00:00,9.66,9.8,9.66,9.71,932400.0,6.8574,6.9568,6.8574,6.8929,932400.0
2012-06-14 15:30:00,9.71,9.77,9.7,9.75,954800.0,6.8929,6.9355,6.8858,6.9213,954800.0
2012-06-15 09:30:00,9.83,9.87,9.79,9.83,2086000.0,6.978,7.0064,6.9497,6.978,2086000.0
2012-06-15 10:00:00,9.84,9.89,9.84,9.86,374800.0,6.9851,7.0206,6.9851,6.9993,374800.0
2012-06-15 10:30:00,9.86,9.88,9.84,9.88,306400.0,6.9993,7.0135,6.9851,7.0135,306400.0
2012-06-15 11:00:00,9.88,9.91,9.87,9.87,663200.0,7.0135,7.0348,7.0064,7.0064,663200.0
2012-06-15 11:30:00,9.87,9.9,9.84,9.84,240400.0,7.0064,7.0277,6.9851,6.9851,240400.0
2012-06-15 12:00:00,9.84,9.85,9.84,9.84,179200.0,6.9851,6.9922,6.9851,6.9851,179200.0
2012-06-15 12:30:00,9.84,9.85,9.83,9.84,197200.0,6.9851,6.9922,6.978,6.9851,197200.0
2012-06-15 13:00:00,9.85,9.87,9.84,9.84,244800.0,6.9922,7.0064,6.9851,6.9851,244800.0
2012-06-15 13:30:00,9.85,9.85,9.82,9.83,167200.0,6.9922,6.9922,6.9709,6.978,167200.0
2012-06-15 14:00:00,9.83,9.85,9.83,9.85,187600.0,6.978,6.9922,6.978,6.9922,187600.0
2012-06-15 14:30:00,9.85,9.88,9.84,9.84,210000.0,6.9922,7.0135,6.9851,6.9851,210000.0
2012-06-15 15:00:00,9.84,9.88,9.84,9.88,398400.0,6.9851,7.0135,6.9851,7.0135,398400.0
2012-06-15 15:30:00,9.88,9.91,9.86,9.9,1162400.0,7.0135,7.0348,6.9993,7.0277,1162400.0
2012-06-18 09:30:00,9.81,9.9,9.75,9.79,565200.0,6.9639,7.0277,6.9213,6.9497,565200.0
2012-06-18 10:00:00,9.79,9.9,9.79,9.89,311600.0,6.9497,7.0277,6.9497,7.0206,311600.0
2012-06-18 10:30:00,9.88,9.94,9.88,9.91,206400.0,7.0135,7.0561,7.0135,7.0348,206400.0
2012-06-18 11:00:00,9.91,9.91,9.84,9.86,358000.0,7.0348,7.0348,6.9851,6.9993,358000.0
2012-06-18 11:30:00,9.87,9.88,9.82,9.85,434400.0,7.0064,7.0135,6.9709,6.9922,434400.0
2012-06-18 12:00:00,9.85,9.85,9.81,9.81,374800.0,6.9922,6.9922,6.9639,6.9639,374800.0
2012-06-18 12:30:00,9.81,9.83,9.8,9.8,600400.0,6.9639,6.978,6.9568,6.9568,600400.0
2012-06-18 13:00:00,9.8,9.84,9.8,9.84,396400.0,6.9568,6.9851,6.9568,6.9851,396400.0
2012-06-18 13:30:00,9.84,9.89,9.84,9.89,386000.0,6.9851,7.0206,6.9851,7.0206,386000.0
2012-06-18 14:00:00,9.89,9.91,9.86,9.89,293200.0,7.0206,7.0348,6.9993,7.0206,293200.0
2012-06-18 14:30:00,9.9,9.92,9.89,9.91,401600.0,7.0277,7.0419,7.0206,7.0348,401600.0
2012-06-18 15:00:00,9.91,9.93,9.88,9.92,506800.0,7.0348,7.049,7.0135,7.0419,506800.0
2012-06-18 15:30:00,9.91,9.93,9.88,9.92,1156800.0,7.0348,7.049,7.0135,7.0419,1156800.0
2012-06-19 09:30:00,9.99,10.15,9.99,10.15,905200.0,7.0916,7.2052,7.0916,7.2052,905200.0
2012-06-19 10:00:00,10.15,10.19,10.13,10.13,659200.0,7.2052,7.2336,7.191,7.191,659200.0
2012-06-19 10:30:00,10.13,10.15,10.06,10.07,491600.0,7.191,7.2052,7.1413,7.1484,491600.0
2012-06-19 11:00:00,10.07,10.1,10.06,10.07,368400.0,7.1484,7.1697,7.1413,7.1484,368400.0
2012-06-19 11:30:00,10.07,10.12,10.07,10.12,256800.0,7.1484,7.1839,7.1484,7.1839,256800.0
2012-06-19 12:00:00,10.11,10.12,10.08,10.09,320000.0,7.1768,7.1839,7.1555,7.1626,320000.0
2012-06-19 12:30:00,10.09,10.09,10.06,10.09,270400.0,7.1626,7.1626,7.1413,7.1626,270400.0
2012-06-19 13:00:00,10.09,10.1,10.07,10.1,282400.0,7.1626,7.1697,7.1484,7.1697,282400.0
2012-06-19 13:30:00,10.1,10.11,10.1,10.11,278000.0,7.1697,7.1768,7.1697,7.1768,278000.0
2012-06-19 14:00:00,10.11,10.12,10.09,10.1,265600.0,7.1768,7.1839,7.1626,7.1697,265600.0
2012-06-19 14:30:00,10.1,10.11,10.07,10.11,442000.0,7.1697,7.1768,7.1484,7.1768,442000.0
2012-06-19 15:00:00,10.11,10.13,10.08,10.12,414400.0,7.1768,7.191,7.1555,7.1839,414400.0
2012-06-19 15:30:00,10.12,10.13,10.09,10.11,1140000.0,7.1839,7.191,7.1626,7.1768,1140000.0
2012-06-20 09:30:00,10.15,10.18,10.04,10.05,611600.0,7.2052,7.2265,7.1271,7.1342,611600.0
2012-06-20 10:00:00,10.06,10.08,10.03,10.06,304000.0,7.1413,7.1555,7.12,7.1413,304000.0
2012-06-20 10:30:00,10.06,10.06,10.02,10.03,190800.0,7.1413,7.1413,7.1129,7.12,190800.0
2012-06-20 11:00:00,10.02,10.07,10.02,10.06,265600.0,7.1129,7.1484,7.1129,7.1413,265600.0
2012-06-20 11:30:00,10.06,10.06,10.02,10.02,226800.0,7.1413,7.1413,7.1129,7.1129,226800.0
2012-06-20 12:00:00,10.03,10.06,10.01,10.06,418800.0,7.12,7.1413,7.1058,7.1413,418800.0
2012-06-20 12:30:00,10.06,10.09,9.98,10.09,478800.0,7.1413,7.1626,7.0845,7.1626,478800.0
2012-06-20 13:00:00,10.09,10.12,10.08,10.1,347600.0,7.1626,7.1839,7.1555,7.1697,347600.0
2012-06-20 13:30:00,10.1,10.1,10.07,10.09,196800.0,7.1697,7.1697,7.1484,7.1626,196800.0
2012-06-20 14:00:00,10.09,10.11,10.06,10.07,385600.0,7.1626,7.1768,7.1413,7.1484,385600.0
2012-06-20 14:30:00,10.07,10.09,10.04,10.06,418400.0,7.1484,7.1626,7.1271,7.1413,418400.0
2012-06-20 15:00:00,10.06,10.07,10.03,10.06,450000.0,7.1413,7.1484,7.12,7.1413,450000.0
2012-06-20 15:30:00,10.06,10.09,10.05,10.09,774800.0,7.1413,7.1626,7.1342,7.1626,774800.0
2012-06-21 09:30:00,10.14,10.19,10.02,10.07,676000.0,7.1981,7.2336,7.1129,7.1484,676000.0
2012-06-21 10:00:00,10.07,10.08,9.97,10.02,746000.0,7.1484,7.1555,7.0774,7.1129,746000.0
2012-06-21 10:30:00,10.02,10.03,10.0,10.01,387200.0,7.1129,7.12,7.0987,7.1058,387200.0
2012-06-21 11:00:00,10.0,10.0,9.91,9.93,349600.0,7.0987,7.0987,7.0348,7.049,349600.0
2012-06-21 11:30:00,9.92,9.95,9.91,9.95,281200.0,7.0419,7.0632,7.0348,7.0632,281200.0
2012-06-21 12:00:00,9.94,9.95,9.85,9.86,363600.0,7.0561,7.0632,6.9922,6.9993,363600.0
2012-06-21 12:30:00,9.86,9.87,9.83,9.86,280800.0,6.9993,7.0064,6.978,6.9993,280800.0
2012-06-21 13:00:00,9.86,9.87,9.83,9.84,213600.0,6.9993,7.0064,6.978,6.9851,213600.0
2012-06-21 13:30:00,9.84,9.85,9.8,9.81,448800.0,6.9851,6.9922,6.9568,6.9639,448800.0
2012-06-21 14:00:00,9.81,9.81,9.76,9.78,345200.0,6.9639,6.9639,6.9284,6.9426,345200.0
2012-06-21 14:30:00,9.77,9.82,9.77,9.79,617600.0,6.9355,6.9709,6.9355,6.9497,617600.0
2012-06-21 15:00:00,9.79,9.8,9.73,9.76,730800.0,6.9497,6.9568,6.9071,6.9284,730800.0
2012-06-21 15:30:00,9.76,9.76,9.71,9.73,1396400.0,6.9284,6.9284,6.8929,6.9071,1396400.0
2012-06-22 09:30:00,9.79,9.8,9.65,9.66,779200.0,6.9497,6.9568,6.8503,6.8574,779200.0
2012-06-22 10:00:00,9.66,9.74,9.66,9.7,669600.0,6.8574,6.9142,6.8574,6.8858,669600.0
2012-06-22 10:30:00,9.7,9.71,9.66,9.67,353200.0,6.8858,6.8929,6.8574,6.8645,353200.0
2012-06-22 11:00:00,9.67,9.71,9.67,9.7,430000.0,6.8645,6.8929,6.8645,6.8858,430000.0
2012-06-22 11:30:00,9.7,9.72,9.68,9.69,426400.0,6.8858,6.9,6.8716,6.8787,426400.0
2012-06-22 12:00:00,9.7,9.7,9.67,9.68,270400.0,6.8858,6.8858,6.8645,6.8716,270400.0
2012-06-22 12:30:00,9.68,9.69,9.67,9.68,250000.0,6.8716,6.8787,6.8645,6.8716,250000.0
2012-06-22 13:00:00,9.68,9.69,9.67,9.68,153200.0,6.8716,6.8787,6.8645,6.8716,153200.0
2012-06-22 13:30:00,9.68,9.7,9.67,9.7,258400.0,6.8716,6.8858,6.8645,6.8858,258400.0
2012-06-22 14:00:00,9.7,9.71,9.68,9.71,364000.0,6.8858,6.8929,6.8716,6.8929,364000.0
2012-06-22 14:30:00,9.71,9.74,9.7,9.73,315200.0,6.8929,6.9142,6.8858,6.9071,315200.0
2012-06-22 15:00:00,9.73,9.74,9.7,9.71,418000.0,6.9071,6.9142,6.8858,6.8929,418000.0
2012-06-22 15:30:00,9.71,9.74,9.71,9.73,1732800.0,6.8929,6.9142,6.8929,6.9071,1732800.0
2012-06-25 09:30:00,9.65,9.7,9.57,9.63,884000.0,6.8503,6.8858,6.7935,6.8361,884000.0
2012-06-25 10:00:00,9.63,9.66,9.58,9.58,588000.0,6.8361,6.8574,6.8006,6.8006,588000.0
2012-06-25 10:30:00,9.58,9.64,9.58,9.63,343200.0,6.8006,6.8432,6.8006,6.8361,343200.0
2012-06-25 11:00:00,9.63,9.63,9.6,9.61,372000.0,6.8361,6.8361,6.8148,6.8219,372000.0
2012-06-25 11:30:00,9.61,9.61,9.58,9.58,340800.0,6.8219,6.8219,6.8006,6.8006,340800.0
2012-06-25 12:00:00,9.58,9.62,9.58,9.62,310400.0,6.8006,6.829,6.8006,6.829,310400.0
2012-06-25 12:30:00,9.61,9.64,9.61,9.63,135200.0,6.8219,6.8432,6.8219,6.8361,135200.0
2012-06-25 13:00:00,9.63,9.65,9.62,9.65,190400.0,6.8361,6.8503,6.829,6.8503,190400.0
2012-06-25 13:30:00,9.65,9.68,9.65,9.66,302800.0,6.8503,6.8716,6.8503,6.8574,302800.0
2012-06-25 14:00:00,9.66,9.68,9.65,9.67,259200.0,6.8574,6.8716,6.8503,6.8645,259200.0
2012-06-25 14:30:00,9.66,9.67,9.65,9.65,464400.0,6.8574,6.8645,6.8503,6.8503,464400.0
2012-06-25 15:00:00,9.65,9.7,9.65,9.69,676000.0,6.8503,6.8858,6.8503,6.8787,676000.0
2012-06-25 15:30:00,9.69,9.69,9.65,9.67,869200.0,6.8787,6.8787,6.8503,6.8645,869200.0
2012-06-26 09:30:00,9.7,9.76,9.63,9.64,600400.0,6.8858,6.9284,6.8361,6.8432,600400.0
2012-06-26 10:00:00,9.64,9.67,9.58,9.59,313600.0,6.8432,6.8645,6.8006,6.8077,313600.0
2012-06-26 10:30:00,9.59,9.61,9.56,9.6,408400.0,6.8077,6.8219,6.7864,6.8148,408400.0
2012-06-26 11:00:00,9.59,9.62,9.54,9.58,389600.0,6.8077,6.829,6.7722,6.8006,389600.0
2012-06-26 11:30:00,9.59,9.63,9.56,9.59,433600.0,6.8077,6.8361,6.7864,6.8077,433600.0
2012-06-26 12:00:00,9.59,9.63,9.59,9.6,408800.0,6.8077,6.8361,6.8077,6.8148,408800.0
2012-06-26 12:30:00,9.6,9.63,9.6,9.62,256800.0,6.8148,6.8361,6.8148,6.829,256800.0
2012-06-26 13:00:00,9.62,9.64,9.61,9.61,208400.0,6.829,6.8432,6.8219,6.8219,208400.0
2012-06-26 13:30:00,9.61,9.63,9.6,9.62,387600.0,6.8219,6.8361,6.8148,6.829,387600.0
2012-06-26 14:00:00,9.62,9.67,9.62,9.67,493200.0,6.829,6.8645,6.829,6.8645,493200.0
2012-06-26 14:30:00,9.67,9.68,9.65,9.67,730800.0,6.8645,6.8716,6.8503,6.8645,730800.0
2012-06-26 15:00:00,9.67,9.69,9.66,9.67,332800.0,6.8645,6.8787,6.8574,6.8645,332800.0
2012-06-26 15:30:00,9.67,9.69,9.64,9.64,1032400.0,6.8645,6.8787,6.8432,6.8432,1032400.0
2012-06-27 09:30:00,9.64,9.65,9.58,9.61,585200.0,6.8432,6.8503,6.8006,6.8219,585200.0
2012-06-27 10:00:00,9.61,9.69,9.61,9.69,578000.0,6.8219,6.8787,6.8219,6.8787,578000.0
2012-06-27 10:30:00,9.69,9.72,9.63,9.64,281200.0,6.8787,6.9,6.8361,6.8432,281200.0
2012-06-27 11:00:00,9.64,9.64,9.6,9.61,247600.0,6.8432,6.8432,6.8148,6.8219,247600.0
2012-06-27 11:30:00,9.61,9.63,9.6,9.61,203600.0,6.8219,6.8361,6.8148,6.8219,203600.0
2012-06-27 12:00:00,9.61,9.63,9.61,9.62,214400.0,6.8219,6.8361,6.8219,6.829,214400.0
2012-06-27 12:30:00,9.62,9.62,9.6,9.6,186000.0,6.829,6.829,6.8148,6.8148,186000.0
2012-06-27 13:00:00,9.6,9.62,9.59,9.6,399200.0,6.8148,6.829,6.8077,6.8148,399200.0
2012-06-27 13:30:00,9.6,9.6,9.55,9.56,414800.0,6.8148,6.8148,6.7793,6.7864,414800.0
2012-06-27 14:00:00,9.56,9.57,9.53,9.54,267200.0,6.7864,6.7935,6.7651,6.7722,267200.0
2012-06-27 14:30:00,9.54,9.57,9.53,9.56,322000.0,6.7722,6.7935,6.7651,6.7864,322000.0
2012-06-27 15:00:00,9.56,9.62,9.56,9.62,408400.0,6.7864,6.829,6.7864,6.829,408400.0
2012-06-27 15:30:00,9.62,9.63,9.59,9.59,1182000.0,6.829,6.8361,6.8077,6.8077,1182000.0
2012-06-28 09:30:00,9.55,9.59,9.4,9.59,990400.0,6.7793,6.8077,6.6728,6.8077,990400.0
2012-06-28 10:00:00,9.59,9.59,9.49,9.54,656800.0,6.8077,6.8077,6.7367,6.7722,656800.0
2012-06-28 10:30:00,9.54,9.54,9.46,9.47,490000.0,6.7722,6.7722,6.7154,6.7225,490000.0
2012-06-28 11:00:00,9.47,9.47,9.44,9.47,1185200.0,6.7225,6.7225,6.7012,6.7225,1185200.0
2012-06-28 11:30:00,9.47,9.55,9.47,9.55,343600.0,6.7225,6.7793,6.7225,6.7793,343600.0
2012-06-28 12:00:00,9.55,9.56,9.52,9.55,356800.0,6.7793,6.7864,6.758,6.7793,356800.0
2012-06-28 12:30:00,9.55,9.58,9.54,9.57,300800.0,6.7793,6.8006,6.7722,6.7935,300800.0
2012-06-28 13:00:00,9.57,9.58,9.56,9.56,186400.0,6.7935,6.8006,6.7864,6.7864,186400.0
2012-06-28 13:30:00,9.57,9.57,9.53,9.56,235600.0,6.7935,6.7935,6.7651,6.7864,235600.0
2012-06-28 14:00:00,9.56,9.58,9.55,9.57,604800.0,6.7864,6.8006,6.7793,6.7935,604800.0
2012-06-28 14:30:00,9.57,9.58,9.55,9.55,414400.0,6.7935,6.8006,6.7793,6.7793,414400.0
2012-06-28 15:00:00,9.56,9.59,9.55,9.58,532400.0,6.7864,6.8077,6.7793,6.8006,532400.0
2012-06-28 15:30:00,9.58,9.67,9.57,9.65,1405200.0,6.8006,6.8645,6.7935,6.8503,1405200.0
2012-06-29 09:30:00,9.81,9.92,9.8,9.86,930400.0,6.9639,7.0419,6.9568,6.9993,930400.0
2012-06-29 10:00:00,9.87,9.95,9.84,9.95,723600.0,7.0064,7.0632,6.9851,7.0632,723600.0
2012-06-29 10:30:00,9.95,9.95,9.91,9.93,393600.0,7.0632,7.0632,7.0348,7.049,393600.0
2012-06-29 11:00:00,9.93,9.95,9.9,9.92,318800.0,7.049,7.0632,7.0277,7.0419,318800.0
2012-06-29 11:30:00,9.92,9.95,9.92,9.94,195600.0,7.0419,7.0632,7.0419,7.0561,195600.0
2012-06-29 12:00:00,9.94,9.95,9.93,9.95,229600.0,7.0561,7.0632,7.049,7.0632,229600.0
2012-06-29 12:30:00,9.95,9.96,9.93,9.95,233600.0,7.0632,7.0703,7.049,7.0632,233600.0
2012-06-29 13:00:00,9.95,9.97,9.95,9.97,175200.0,7.0632,7.0774,7.0632,7.0774,175200.0
2012-06-29 13:30:00,9.97,9.98,9.96,9.97,273600.0,7.0774,7.0845,7.0703,7.0774,273600.0
2012-06-29 14:00:00,9.98,10.02,9.97,10.01,274000.0,7.0845,7.1129,7.0774,7.1058,274000.0
2012-06-29 14:30:00,10.01,10.04,10.01,10.04,367600.0,7.1058,7.1271,7.1058,7.1271,367600.0
2012-06-29 15:00:00,10.04,10.04,10.02,10.03,406400.0,7.1271,7.1271,7.1129,7.12,406400.0
2012-06-29 15:30:00,10.03,10.08,10.02,10.08,1467600.0,7.12,7.1555,7.1129,7.1555,1467600.0
2012-07-02 09:30:00,10.09,10.09,9.83,10.03,1584800.0,7.1626,7.1626,6.978,7.12,1584800.0
2012-07-02 10:00:00,10.03,10.03,9.79,9.81,1222800.0,7.12,7.12,6.9497,6.9639,1222800.0
2012-07-02 10:30:00,9.82,9.83,9.75,9.76,444400.0,6.9709,6.978,6.9213,6.9284,444400.0
2012-07-02 11:00:00,9.76,9.78,9.74,9.74,374800.0,6.9284,6.9426,6.9142,6.9142,374800.0
2012-07-02 11:30:00,9.74,9.75,9.72,9.72,376400.0,6.9142,6.9213,6.9,6.9,376400.0
2012-07-02 12:00:00,9.72,9.73,9.7,9.72,329600.0,6.9,6.9071,6.8858,6.9,329600.0
2012-07-02 12:30:00,9.72,9.74,9.7,9.74,242000.0,6.9,6.9142,6.8858,6.9142,242000.0
2012-07-02 13:00:00,9.74,9.77,9.74,9.77,366000.0,6.9142,6.9355,6.9142,6.9355,366000.0
2012-07-02 13:30:00,9.77,9.78,9.76,9.77,324800.0,6.9355,6.9426,6.9284,6.9355,324800.0
2012-07-02 14:00:00,9.77,9.79,9.74,9.77,867200.0,6.9355,6.9497,6.9142,6.9355,867200.0
2012-07-02 14:30:00,9.77,9.78,9.72,9.72,667200.0,6.9355,6.9426,6.9,6.9,667200.0
2012-07-02 15:00:00,9.72,9.72,9.68,9.68,865200.0,6.9,6.9,6.8716,6.8716,865200.0
2012-07-02 15:30:00,9.68,9.76,9.68,9.76,1964400.0,6.8716,6.9284,6.8716,6.9284,1964400.0
2012-07-03 09:30:00,9.76,9.84,9.71,9.84,927600.0,6.9284,6.9851,6.8929,6.9851,927600.0
2012-07-03 10:00:00,9.83,10.01,9.83,9.99,1115200.0,6.978,7.1058,6.978,7.0916,1115200.0
2012-07-03 10:30:00,9.99,10.07,9.98,10.07,587200.0,7.0916,7.1484,7.0845,7.1484,587200.0
2012-07-03 11:00:00,10.07,10.13,10.07,10.1,674000.0,7.1484,7.191,7.1484,7.1697,674000.0
2012-07-03 11:30:00,10.1,10.13,10.09,10.12,432000.0,7.1697,7.191,7.1626,7.1839,432000.0
2012-07-03 12:00:00,10.12,10.14,10.09,10.11,558400.0,7.1839,7.1981,7.1626,7.1768,558400.0
2012-07-03 12:30:00,10.11,10.2,10.1,10.2,1174400.0,7.1768,7.2407,7.1697,7.2407,1174400.0
2012-07-05 09:30:00,10.14,10.24,10.13,10.16,523600.0,7.1981,7.2691,7.191,7.2123,523600.0
2012-07-05 10:00:00,10.16,10.22,10.12,10.22,744000.0,7.2123,7.2549,7.1839,7.2549,744000.0
2012-07-05 10:30:00,10.22,10.27,10.22,10.26,435200.0,7.2549,7.2904,7.2549,7.2833,435200.0
2012-07-05 11:00:00,10.26,10.34,10.26,10.32,552000.0,7.2833,7.3401,7.2833,7.3259,552000.0
2012-07-05 11:30:00,10.32,10.34,10.31,10.34,420400.0,7.3259,7.3401,7.3188,7.3401,420400.0
2012-07-05 12:00:00,10.34,10.38,10.34,10.35,389200.0,7.3401,7.3685,7.3401,7.3472,389200.0
2012-07-05 12:30:00,10.35,10.35,10.31,10.32,251200.0,7.3472,7.3472,7.3188,7.3259,251200.0
2012-07-05 13:00:00,10.32,10.36,10.31,10.33,604800.0,7.3259,7.3543,7.3188,7.333,604800.0
2012-07-05 13:30:00,10.33,10.36,10.31,10.35,392800.0,7.333,7.3543,7.3188,7.3472,392800.0
2012-07-05 14:00:00,10.35,10.35,10.33,10.34,207600.0,7.3472,7.3472,7.333,7.3401,207600.0
2012-07-05 14:30:00,10.35,10.35,10.31,10.33,281200.0,7.3472,7.3472,7.3188,7.333,281200.0
2012-07-05 15:00:00,10.33,10.36,10.32,10.34,407200.0,7.333,7.3543,7.3259,7.3401,407200.0
2012-07-05 15:30:00,10.34,10.37,10.32,10.32,1438800.0,7.3401,7.3614,7.3259,7.3259,1438800.0
2012-07-06 09:30:00,10.29,10.36,10.21,10.25,1052800.0,7.3046,7.3543,7.2478,7.2762,1052800.0
2012-07-06 10:00:00,10.25,10.25,10.16,10.19,558000.0,7.2762,7.2762,7.2123,7.2336,558000.0
2012-07-06 10:30:00,10.19,10.21,10.15,10.15,464000.0,7.2336,7.2478,7.2052,7.2052,464000.0
2012-07-06 11:00:00,10.15,10.21,10.15,10.19,696800.0,7.2052,7.2478,7.2052,7.2336,696800.0
2012-07-06 11:30:00,10.19,10.2,10.16,10.16,316000.0,7.2336,7.2407,7.2123,7.2123,316000.0
2012-07-06 12:00:00,10.16,10.18,10.15,10.15,255600.0,7.2123,7.2265,7.2052,7.2052,255600.0
2012-07-06 12:30:00,10.15,10.17,10.13,10.17,213200.0,7.2052,7.2194,7.191,7.2194,213200.0
2012-07-06 13:00:00,10.17,10.18,10.15,10.16,218000.0,7.2194,7.2265,7.2052,7.2123,218000.0
2012-07-06 13:30:00,10.16,10.16,10.12,10.15,216400.0,7.2123,7.2123,7.1839,7.2052,216400.0
2012-07-06 14:00:00,10.15,10.15,10.12,10.13,136400.0,7.2052,7.2052,7.1839,7.191,136400.0
2012-07-06 14:30:00,10.13,10.15,10.12,10.13,199600.0,7.191,7.2052,7.1839,7.191,199600.0
2012-07-06 15:00:00,10.13,10.15,10.12,10.14,498000.0,7.191,7.2052,7.1839,7.1981,498000.0
2012-07-06 15:30:00,10.15,10.19,10.14,10.17,1040000.0,7.2052,7.2336,7.1981,7.2194,1040000.0
2012-07-09 09:30:00,10.17,10.21,10.04,10.06,812000.0,7.2194,7.2478,7.1271,7.1413,812000.0
2012-07-09 10:00:00,10.05,10.09,10.03,10.09,396400.0,7.1342,7.1626,7.12,7.1626,396400.0
2012-07-09 10:30:00,10.09,10.17,10.07,10.13,385600.0,7.1626,7.2194,7.1484,7.191,385600.0
2012-07-09 11:00:00,10.13,10.14,10.1,10.1,351600.0,7.191,7.1981,7.1697,7.1697,351600.0
2012-07-09 11:30:00,10.1,10.1,10.04,10.04,226800.0,7.1697,7.1697,7.1271,7.1271,226800.0
2012-07-09 12:00:00,10.04,10.07,10.04,10.06,294400.0,7.1271,7.1484,7.1271,7.1413,294400.0
2012-07-09 12:30:00,10.06,10.06,10.04,10.05,282400.0,7.1413,7.1413,7.1271,7.1342,282400.0
2012-07-09 13:00:00,10.05,10.15,10.05,10.15,467600.0,7.1342,7.2052,7.1342,7.2052,467600.0
2012-07-09 13:30:00,10.15,10.19,10.14,10.16,362400.0,7.2052,7.2336,7.1981,7.2123,362400.0
2012-07-09 14:00:00,10.16,10.18,10.13,10.13,176400.0,7.2123,7.2265,7.191,7.191,176400.0
2012-07-09 14:30:00,10.13,10.13,10.09,10.11,211600.0,7.191,7.191,7.1626,7.1768,211600.0
2012-07-09 15:00:00,10.11,10.15,10.11,10.13,704800.0,7.1768,7.2052,7.1768,7.191,704800.0
2012-07-09 15:30:00,10.13,10.15,10.12,10.14,1146400.0,7.191,7.2052,7.1839,7.1981,1146400.0
2012-07-10 09:30:00,10.19,10.27,10.19,10.22,516400.0,7.2336,7.2904,7.2336,7.2549,516400.0
2012-07-10 10:00:00,10.22,10.25,10.12,10.14,462800.0,7.2549,7.2762,7.1839,7.1981,462800.0
2012-07-10 10:30:00,10.14,10.16,10.1,10.11,392400.0,7.1981,7.2123,7.1697,7.1768,392400.0
2012-07-10 11:00:00,10.11,10.11,10.06,10.11,362000.0,7.1768,7.1768,7.1413,7.1768,362000.0
2012-07-10 11:30:00,10.1,10.17,10.1,10.17,428800.0,7.1697,7.2194,7.1697,7.2194,428800.0
2012-07-10 12:00:00,10.17,10.21,10.15,10.15,427200.0,7.2194,7.2478,7.2052,7.2052,427200.0
2012-07-10 12:30:00,10.15,10.16,10.14,10.16,203600.0,7.2052,7.2123,7.1981,7.2123,203600.0
2012-07-10 13:00:00,10.16,10.18,10.12,10.12,240400.0,7.2123,7.2265,7.1839,7.1839,240400.0
2012-07-10 13:30:00,10.12,10.13,10.06,10.07,390000.0,7.1839,7.191,7.1413,7.1484,390000.0
2012-07-10 14:00:00,10.07,10.08,9.95,9.98,1048400.0,7.1484,7.1555,7.0632,7.0845,1048400.0
2012-07-10 14:30:00,9.98,9.99,9.93,9.93,757200.0,7.0845,7.0916,7.049,7.049,757200.0
2012-07-10 15:00:00,9.93,9.96,9.89,9.9,1269200.0,7.049,7.0703,7.0206,7.0277,1269200.0
2012-07-10 15:30:00,9.9,9.96,9.9,9.95,1296000.0,7.0277,7.0703,7.0277,7.0632,1296000.0
2012-07-11 09:30:00,9.95,10.01,9.89,9.92,831200.0,7.0632,7.1058,7.0206,7.0419,831200.0
2012-07-11 10:00:00,9.92,9.96,9.85,9.86,536400.0,7.0419,7.0703,6.9922,6.9993,536400.0
2012-07-11 10:30:00,9.86,9.87,9.79,9.85,714800.0,6.9993,7.0064,6.9497,6.9922,714800.0
2012-07-11 11:00:00,9.85,9.88,9.83,9.84,343600.0,6.9922,7.0135,6.978,6.9851,343600.0
2012-07-11 11:30:00,9.84,9.89,9.84,9.87,318400.0,6.9851,7.0206,6.9851,7.0064,318400.0
2012-07-11 12:00:00,9.87,9.9,9.87,9.9,604400.0,7.0064,7.0277,7.0064,7.0277,604400.0
2012-07-11 12:30:00,9.91,9.94,9.9,9.91,230800.0,7.0348,7.0561,7.0277,7.0348,230800.0
2012-07-11 13:00:00,9.91,9.92,9.89,9.9,198400.0,7.0348,7.0419,7.0206,7.0277,198400.0
2012-07-11 13:30:00,9.9,9.9,9.85,9.89,536800.0,7.0277,7.0277,6.9922,7.0206,536800.0
2012-07-11 14:00:00,9.89,9.91,9.84,9.86,947600.0,7.0206,7.0348,6.9851,6.9993,947600.0
2012-07-11 14:30:00,9.86,9.91,9.84,9.89,560400.0,6.9993,7.0348,6.9851,7.0206,560400.0
2012-07-11 15:00:00,9.89,9.93,9.88,9.91,565600.0,7.0206,7.049,7.0135,7.0348,565600.0
2012-07-11 15:30:00,9.91,10.0,9.88,9.96,2097200.0,7.0348,7.0987,7.0135,7.0703,2097200.0
2012-07-12 09:30:00,9.94,10.47,9.94,10.39,3711200.0,7.0561,7.4324,7.0561,7.3756,3711200.0
2012-07-12 10:00:00,10.39,10.57,10.22,10.37,2873200.0,7.3756,7.5034,7.2549,7.3614,2873200.0
2012-07-12 10:30:00,10.35,10.47,10.23,10.4,1712000.0,7.3472,7.4324,7.262,7.3827,1712000.0
2012-07-12 11:00:00,10.4,10.5,10.39,10.45,1286800.0,7.3827,7.4537,7.3756,7.4182,1286800.0
2012-07-12 11:30:00,10.45,10.68,10.43,10.67,1468400.0,7.4182,7.5814,7.404,7.5743,1468400.0
2012-07-12 12:00:00,10.65,10.66,10.56,10.61,1032000.0,7.5601,7.5672,7.4963,7.5317,1032000.0
2012-07-12 12:30:00,10.61,10.66,10.6,10.66,882400.0,7.5317,7.5672,7.5246,7.5672,882400.0
2012-07-12 13:00:00,10.65,10.66,10.6,10.61,769600.0,7.5601,7.5672,7.5246,7.5317,769600.0
2012-07-12 13:30:00,10.61,10.65,10.57,10.59,731600.0,7.5317,7.5601,7.5034,7.5176,731600.0
2012-07-12 14:00:00,10.59,10.61,10.53,10.59,946800.0,7.5176,7.5317,7.475,7.5176,946800.0
2012-07-12 14:30:00,10.58,10.62,10.56,10.58,508000.0,7.5105,7.5388,7.4963,7.5105,508000.0
2012-07-12 15:00:00,10.58,10.63,10.55,10.61,947600.0,7.5105,7.5459,7.4892,7.5317,947600.0
2012-07-12 15:30:00,10.6,10.64,10.54,10.59,2201200.0,7.5246,7.553,7.4821,7.5176,2201200.0
2012-07-13 09:30:00,10.6,10.75,10.59,10.72,888400.0,7.5246,7.6311,7.5176,7.6098,888400.0
2012-07-13 10:00:00,10.74,10.83,10.71,10.78,571200.0,7.624,7.6879,7.6027,7.6524,571200.0
2012-07-13 10:30:00,10.78,10.89,10.78,10.85,727200.0,7.6524,7.7305,7.6524,7.7021,727200.0
2012-07-13 11:00:00,10.85,10.86,10.8,10.81,781600.0,7.7021,7.7092,7.6666,7.6737,781600.0
2012-07-13 11:30:00,10.81,10.83,10.81,10.81,567200.0,7.6737,7.6879,7.6737,7.6737,567200.0
2012-07-13 12:00:00,10.81,10.83,10.81,10.82,378800.0,7.6737,7.6879,7.6737,7.6808,378800.0
2012-07-13 12:30:00,10.82,10.83,10.8,10.81,350000.0,7.6808,7.6879,7.6666,7.6737,350000.0
2012-07-13 13:00:00,10.81,10.82,10.81,10.81,262800.0,7.6737,7.6808,7.6737,7.6737,262800.0
2012-07-13 13:30:00,10.81,10.83,10.81,10.82,617200.0,7.6737,7.6879,7.6737,7.6808,617200.0
2012-07-13 14:00:00,10.82,10.82,10.81,10.81,466400.0,7.6808,7.6808,7.6737,7.6737,466400.0
2012-07-13 14:30:00,10.81,10.83,10.81,10.82,411600.0,7.6737,7.6879,7.6737,7.6808,411600.0
2012-07-13 15:00:00,10.82,10.83,10.81,10.82,819200.0,7.6808,7.6879,7.6737,7.6808,819200.0
2012-07-13 15:30:00,10.81,10.83,10.81,10.82,2084800.0,7.6737,7.6879,7.6737,7.6808,2084800.0
2012-07-16 09:30:00,10.81,10.81,10.62,10.74,1279600.0,7.6737,7.6737,7.5388,7.624,1279600.0
2012-07-16 10:00:00,10.74,10.86,10.72,10.85,1064000.0,7.624,7.7092,7.6098,7.7021,1064000.0
2012-07-16 10:30:00,10.85,10.88,10.81,10.82,631200.0,7.7021,7.7234,7.6737,7.6808,631200.0
2012-07-16 11:00:00,10.82,10.92,10.81,10.9,498400.0,7.6808,7.7518,7.6737,7.7376,498400.0
2012-07-16 11:30:00,10.9,10.9,10.81,10.82,472000.0,7.7376,7.7376,7.6737,7.6808,472000.0
2012-07-16 12:00:00,10.82,10.85,10.79,10.8,568000.0,7.6808,7.7021,7.6595,7.6666,568000.0
2012-07-16 12:30:00,10.8,10.81,10.73,10.73,924000.0,7.6666,7.6737,7.6169,7.6169,924000.0
2012-07-16 13:00:00,10.73,10.73,10.7,10.72,401200.0,7.6169,7.6169,7.5956,7.6098,401200.0
2012-07-16 13:30:00,10.72,10.74,10.71,10.72,385600.0,7.6098,7.624,7.6027,7.6098,385600.0
2012-07-16 14:00:00,10.71,10.74,10.71,10.74,400400.0,7.6027,7.624,7.6027,7.624,400400.0
2012-07-16 14:30:00,10.74,10.75,10.71,10.73,308800.0,7.624,7.6311,7.6027,7.6169,308800.0
2012-07-16 15:00:00,10.73,10.74,10.72,10.73,408000.0,7.6169,7.624,7.6098,7.6169,408000.0
2012-07-16 15:30:00,10.73,10.75,10.71,10.75,1546400.0,7.6169,7.6311,7.6027,7.6311,1546400.0
2012-07-17 09:30:00,10.79,10.92,10.77,10.81,510400.0,7.6595,7.7518,7.6453,7.6737,510400.0
2012-07-17 10:00:00,10.81,10.82,10.75,10.77,544000.0,7.6737,7.6808,7.6311,7.6453,544000.0
2012-07-17 10:30:00,10.77,10.77,10.67,10.71,326800.0,7.6453,7.6453,7.5743,7.6027,326800.0
2012-07-17 11:00:00,10.72,10.76,10.71,10.71,258800.0,7.6098,7.6382,7.6027,7.6027,258800.0
2012-07-17 11:30:00,10.71,10.8,10.71,10.8,261200.0,7.6027,7.6666,7.6027,7.6666,261200.0
2012-07-17 12:00:00,10.81,10.84,10.8,10.83,236400.0,7.6737,7.695,7.6666,7.6879,236400.0
2012-07-17 12:30:00,10.83,10.85,10.79,10.79,170400.0,7.6879,7.7021,7.6595,7.6595,170400.0
2012-07-17 13:00:00,10.79,10.86,10.78,10.85,163200.0,7.6595,7.7092,7.6524,7.7021,163200.0
2012-07-17 13:30:00,10.85,10.87,10.84,10.84,242800.0,7.7021,7.7163,7.695,7.695,242800.0
2012-07-17 14:00:00,10.84,10.88,10.84,10.87,316400.0,7.695,7.7234,7.695,7.7163,316400.0
2012-07-17 14:30:00,10.87,10.88,10.84,10.85,325600.0,7.7163,7.7234,7.695,7.7021,325600.0
2012-07-17 15:00:00,10.85,10.85,10.8,10.8,411600.0,7.7021,7.7021,7.6666,7.6666,411600.0
2012-07-17 15:30:00,10.8,10.84,10.78,10.83,875600.0,7.6666,7.695,7.6524,7.6879,875600.0
2012-07-18 09:30:00,10.8,11.13,10.75,11.13,959600.0,7.6666,7.9009,7.6311,7.9009,959600.0
2012-07-18 10:00:00,11.12,11.21,11.09,11.14,1368400.0,7.8938,7.9577,7.8725,7.908,1368400.0
2012-07-18 10:30:00,11.14,11.15,11.09,11.13,627600.0,7.908,7.9151,7.8725,7.9009,627600.0
2012-07-18 11:00:00,11.13,11.13,11.08,11.1,415200.0,7.9009,7.9009,7.8654,7.8796,415200.0
2012-07-18 11:30:00,11.1,11.14,11.09,11.14,508400.0,7.8796,7.908,7.8725,7.908,508400.0
2012-07-18 12:00:00,11.14,11.23,11.14,11.22,626800.0,7.908,7.9719,7.908,7.9648,626800.0
2012-07-18 12:30:00,11.22,11.24,11.2,11.21,361200.0,7.9648,7.979,7.9506,7.9577,361200.0
2012-07-18 13:00:00,11.21,11.24,11.2,11.24,246000.0,7.9577,7.979,7.9506,7.979,246000.0
2012-07-18 13:30:00,11.24,11.24,11.2,11.2,278000.0,7.979,7.979,7.9506,7.9506,278000.0
2012-07-18 14:00:00,11.21,11.24,11.2,11.21,378000.0,7.9577,7.979,7.9506,7.9577,378000.0
2012-07-18 14:30:00,11.21,11.21,11.15,11.16,414000.0,7.9577,7.9577,7.9151,7.9222,414000.0
2012-07-18 15:00:00,11.16,11.22,11.16,11.2,452400.0,7.9222,7.9648,7.9222,7.9506,452400.0
2012-07-18 15:30:00,11.2,11.24,11.19,11.22,1733200.0,7.9506,7.979,7.9435,7.9648,1733200.0
2012-07-19 09:30:00,11.23,11.24,11.13,11.18,472400.0,7.9719,7.979,7.9009,7.9364,472400.0
2012-07-19 10:00:00,11.18,11.19,11.12,11.16,576400.0,7.9364,7.9435,7.8938,7.9222,576400.0
2012-07-19 10:30:00,11.16,11.26,11.12,11.22,547200.0,7.9222,7.9932,7.8938,7.9648,547200.0
2012-07-19 11:00:00,11.23,11.27,11.22,11.27,425200.0,7.9719,8.0003,7.9648,8.0003,425200.0
2012-07-19 11:30:00,11.27,11.35,11.27,11.32,604000.0,8.0003,8.0571,8.0003,8.0358,604000.0
2012-07-19 12:00:00,11.31,11.36,11.3,11.34,316400.0,8.0287,8.0642,8.0216,8.05,316400.0
2012-07-19 12:30:00,11.35,11.36,11.31,11.31,219200.0,8.0571,8.0642,8.0287,8.0287,219200.0
2012-07-19 13:00:00,11.31,11.35,11.31,11.32,214400.0,8.0287,8.0571,8.0287,8.0358,214400.0
2012-07-19 13:30:00,11.33,11.34,11.24,11.26,249600.0,8.0429,8.05,7.979,7.9932,249600.0
2012-07-19 14:00:00,11.26,11.29,11.25,11.27,209200.0,7.9932,8.0145,7.9861,8.0003,209200.0
2012-07-19 14:30:00,11.27,11.33,11.26,11.3,289200.0,8.0003,8.0429,7.9932,8.0216,289200.0
2012-07-19 15:00:00,11.3,11.31,11.28,11.29,395600.0,8.0216,8.0287,8.0074,8.0145,395600.0
2012-07-19 15:30:00,11.29,11.35,11.29,11.32,1128400.0,8.0145,8.0571,8.0145,8.0358,1128400.0
2012-07-20 09:30:00,11.28,11.28,11.14,11.16,1561200.0,8.0074,8.0074,7.908,7.9222,1561200.0
2012-07-20 10:00:00,11.16,11.26,11.15,11.2,434400.0,7.9222,7.9932,7.9151,7.9506,434400.0
2012-07-20 10:30:00,11.21,11.22,11.19,11.21,299200.0,7.9577,7.9648,7.9435,7.9577,299200.0
2012-07-20 11:00:00,11.21,11.23,11.18,11.2,268400.0,7.9577,7.9719,7.9364,7.9506,268400.0
2012-07-20 11:30:00,11.21,11.21,11.13,11.13,376400.0,7.9577,7.9577,7.9009,7.9009,376400.0
2012-07-20 12:00:00,11.14,11.14,11.09,11.1,217200.0,7.908,7.908,7.8725,7.8796,217200.0
2012-07-20 12:30:00,11.1,11.1,11.07,11.1,259600.0,7.8796,7.8796,7.8583,7.8796,259600.0
2012-07-20 13:00:00,11.1,11.1,11.06,11.08,195600.0,7.8796,7.8796,7.8512,7.8654,195600.0
2012-07-20 13:30:00,11.08,11.1,11.07,11.08,349600.0,7.8654,7.8796,7.8583,7.8654,349600.0
2012-07-20 14:00:00,11.07,11.09,11.03,11.03,337600.0,7.8583,7.8725,7.8299,7.8299,337600.0
2012-07-20 14:30:00,11.04,11.06,11.03,11.04,338800.0,7.837,7.8512,7.8299,7.837,338800.0
2012-07-20 15:00:00,11.04,11.04,11.01,11.02,575200.0,7.837,7.837,7.8157,7.8228,575200.0
2012-07-20 15:30:00,11.02,11.02,10.98,10.99,1950400.0,7.8228,7.8228,7.7944,7.8015,1950400.0
2012-07-23 09:30:00,10.79,10.87,10.69,10.85,749200.0,7.6595,7.7163,7.5885,7.7021,749200.0
2012-07-23 10:00:00,10.85,10.88,10.82,10.86,425200.0,7.7021,7.7234,7.6808,7.7092,425200.0
2012-07-23 10:30:00,10.85,10.9,10.83,10.88,409200.0,7.7021,7.7376,7.6879,7.7234,409200.0
2012-07-23 11:00:00,10.88,11.0,10.88,10.99,420000.0,7.7234,7.8086,7.7234,7.8015,420000.0
2012-07-23 11:30:00,10.99,11.0,10.94,10.97,336400.0,7.8015,7.8086,7.766,7.7873,336400.0
2012-07-23 12:00:00,10.97,10.98,10.92,10.93,246800.0,7.7873,7.7944,7.7518,7.7589,246800.0
2012-07-23 12:30:00,10.93,10.96,10.91,10.94,223200.0,7.7589,7.7802,7.7447,7.766,223200.0
2012-07-23 13:00:00,10.94,10.98,10.94,10.97,222400.0,7.766,7.7944,7.766,7.7873,222400.0
2012-07-23 13:30:00,10.97,11.02,10.97,11.01,333600.0,7.7873,7.8228,7.7873,7.8157,333600.0
2012-07-23 14:00:00,11.01,11.02,10.98,10.99,322400.0,7.8157,7.8228,7.7944,7.8015,322400.0
2012-07-23 14:30:00,10.99,11.01,10.97,11.0,333200.0,7.8015,7.8157,7.7873,7.8086,333200.0
2012-07-23 15:00:00,11.0,11.05,10.97,11.04,471200.0,7.8086,7.8441,7.7873,7.837,471200.0
2012-07-23 15:30:00,11.05,11.05,11.01,11.01,1005200.0,7.8441,7.8441,7.8157,7.8157,1005200.0
2012-07-24 09:30:00,11.02,11.04,10.85,10.88,504400.0,7.8228,7.837,7.7021,7.7234,504400.0
2012-07-24 10:00:00,10.9,10.91,10.8,10.81,507600.0,7.7376,7.7447,7.6666,7.6737,507600.0
2012-07-24 10:30:00,10.81,10.87,10.81,10.81,387600.0,7.6737,7.7163,7.6737,7.6737,387600.0
2012-07-24 11:00:00,10.81,10.86,10.8,10.83,296400.0,7.6737,7.7092,7.6666,7.6879,296400.0
2012-07-24 11:30:00,10.83,10.83,10.76,10.77,412800.0,7.6879,7.6879,7.6382,7.6453,412800.0
2012-07-24 12:00:00,10.77,10.77,10.69,10.7,584400.0,7.6453,7.6453,7.5885,7.5956,584400.0
2012-07-24 12:30:00,10.7,10.76,10.69,10.75,390000.0,7.5956,7.6382,7.5885,7.6311,390000.0
2012-07-24 13:00:00,10.75,10.77,10.74,10.76,483600.0,7.6311,7.6453,7.624,7.6382,483600.0
2012-07-24 13:30:00,10.76,10.76,10.7,10.71,346800.0,7.6382,7.6382,7.5956,7.6027,346800.0
2012-07-24 14:00:00,10.71,10.72,10.66,10.66,464800.0,7.6027,7.6098,7.5672,7.5672,464800.0
2012-07-24 14:30:00,10.66,10.66,10.59,10.61,865600.0,7.5672,7.5672,7.5176,7.5317,865600.0
2012-07-24 15:00:00,10.62,10.7,10.59,10.7,1253600.0,7.5388,7.5956,7.5176,7.5956,1253600.0
2012-07-24 15:30:00,10.7,10.72,10.62,10.72,2385200.0,7.5956,7.6098,7.5388,7.6098,2385200.0
2012-07-25 09:30:00,10.76,10.8,10.7,10.73,605200.0,7.6721,7.7007,7.6293,7.6507,605200.0
2012-07-25 10:00:00,10.72,10.72,10.67,10.7,909200.0,7.6436,7.6436,7.608,7.6293,909200.0
2012-07-25 10:30:00,10.7,10.74,10.64,10.67,352000.0,7.6293,7.6579,7.5866,7.608,352000.0
2012-07-25 11:00:00,10.67,10.72,10.67,10.7,356800.0,7.608,7.6436,7.608,7.6293,356800.0
2012-07-25 11:30:00,10.7,10.71,10.67,10.67,221200.0,7.6293,7.6365,7.608,7.608,221200.0
2012-07-25 12:00:00,10.67,10.7,10.63,10.64,252400.0,7.608,7.6293,7.5794,7.5866,252400.0
2012-07-25 12:30:00,10.64,10.7,10.64,10.65,201600.0,7.5866,7.6293,7.5866,7.5937,201600.0
2012-07-25 13:00:00,10.65,10.74,10.65,10.73,244800.0,7.5937,7.6579,7.5937,7.6507,244800.0
2012-07-25 13:30:00,10.74,10.79,10.73,10.79,378000.0,7.6579,7.6935,7.6507,7.6935,378000.0
2012-07-25 14:00:00,10.79,10.83,10.77,10.81,450400.0,7.6935,7.722,7.6793,7.7078,450400.0
2012-07-25 14:30:00,10.81,10.82,10.76,10.77,600800.0,7.7078,7.7149,7.6721,7.6793,600800.0
2012-07-25 15:00:00,10.76,10.77,10.7,10.71,771200.0,7.6721,7.6793,7.6293,7.6365,771200.0
2012-07-25 15:30:00,10.71,10.71,10.66,10.71,1524400.0,7.6365,7.6365,7.6008,7.6365,1524400.0
2012-07-26 09:30:00,10.92,11.09,10.91,10.96,896400.0,7.7862,7.9074,7.7791,7.8147,896400.0
2012-07-26 10:00:00,10.97,10.97,10.9,10.9,669600.0,7.8219,7.8219,7.772,7.772,669600.0
2012-07-26 10:30:00,10.9,10.91,10.83,10.87,587600.0,7.772,7.7791,7.722,7.7506,587600.0
2012-07-26 11:00:00,10.87,10.88,10.82,10.86,318800.0,7.7506,7.7577,7.7149,7.7434,318800.0
2012-07-26 11:30:00,10.86,10.88,10.78,10.82,226000.0,7.7434,7.7577,7.6864,7.7149,226000.0
2012-07-26 12:00:00,10.81,10.82,10.78,10.8,158800.0,7.7078,7.7149,7.6864,7.7007,158800.0
2012-07-26 12:30:00,10.8,10.82,10.79,10.82,167600.0,7.7007,7.7149,7.6935,7.7149,167600.0
2012-07-26 13:00:00,10.83,10.9,10.82,10.9,243600.0,7.722,7.772,7.7149,7.772,243600.0
2012-07-26 13:30:00,10.9,10.9,10.85,10.86,229600.0,7.772,7.772,7.7363,7.7434,229600.0
2012-07-26 14:00:00,10.86,10.92,10.85,10.88,390400.0,7.7434,7.7862,7.7363,7.7577,390400.0
2012-07-26 14:30:00,10.88,10.89,10.86,10.87,262400.0,7.7577,7.7648,7.7434,7.7506,262400.0
2012-07-26 15:00:00,10.87,10.88,10.85,10.88,474400.0,7.7506,7.7577,7.7363,7.7577,474400.0
2012-07-26 15:30:00,10.88,10.9,10.86,10.87,1132400.0,7.7577,7.772,7.7434,7.7506,1132400.0
2012-07-27 09:30:00,10.98,11.01,10.9,10.97,842000.0,7.829,7.8504,7.772,7.8219,842000.0
2012-07-27 10:00:00,10.97,11.03,10.97,10.99,362000.0,7.8219,7.8646,7.8219,7.8361,362000.0
2012-07-27 10:30:00,10.99,11.01,10.91,10.95,411600.0,7.8361,7.8504,7.7791,7.8076,411600.0
2012-07-27 11:00:00,10.95,10.97,10.94,10.95,272400.0,7.8076,7.8219,7.8005,7.8076,272400.0
2012-07-27 11:30:00,10.95,10.97,10.94,10.95,251200.0,7.8076,7.8219,7.8005,7.8076,251200.0
2012-07-27 12:00:00,10.95,10.99,10.95,10.98,364000.0,7.8076,7.8361,7.8076,7.829,364000.0
2012-07-27 12:30:00,10.98,11.01,10.98,11.01,116000.0,7.829,7.8504,7.829,7.8504,116000.0
2012-07-27 13:00:00,11.0,11.09,11.0,11.09,274400.0,7.8433,7.9074,7.8433,7.9074,274400.0
2012-07-27 13:30:00,11.09,11.15,11.09,11.11,404000.0,7.9074,7.9502,7.9074,7.9217,404000.0
2012-07-27 14:00:00,11.12,11.13,11.07,11.07,501200.0,7.9288,7.9359,7.8932,7.8932,501200.0
2012-07-27 14:30:00,11.07,11.09,11.06,11.08,337200.0,7.8932,7.9074,7.886,7.9003,337200.0
2012-07-27 15:00:00,11.08,11.09,11.06,11.07,349200.0,7.9003,7.9074,7.886,7.8932,349200.0
2012-07-27 15:30:00,11.07,11.09,11.04,11.06,1178000.0,7.8932,7.9074,7.8718,7.886,1178000.0
2012-07-30 09:30:00,11.06,11.13,11.05,11.09,445600.0,7.886,7.9359,7.8789,7.9074,445600.0
2012-07-30 10:00:00,11.09,11.11,11.04,11.09,588400.0,7.9074,7.9217,7.8718,7.9074,588400.0
2012-07-30 10:30:00,11.08,11.09,10.97,10.97,502400.0,7.9003,7.9074,7.8219,7.8219,502400.0
2012-07-30 11:00:00,10.97,11.02,10.94,10.97,288800.0,7.8219,7.8575,7.8005,7.8219,288800.0
2012-07-30 11:30:00,10.97,11.0,10.95,11.0,261200.0,7.8219,7.8433,7.8076,7.8433,261200.0
2012-07-30 12:00:00,10.99,11.0,10.96,10.97,180800.0,7.8361,7.8433,7.8147,7.8219,180800.0
2012-07-30 12:30:00,10.97,11.01,10.96,10.99,224800.0,7.8219,7.8504,7.8147,7.8361,224800.0
2012-07-30 13:00:00,10.99,11.02,10.98,11.01,146800.0,7.8361,7.8575,7.829,7.8504,146800.0
2012-07-30 13:30:00,11.01,11.03,10.96,10.96,691200.0,7.8504,7.8646,7.8147,7.8147,691200.0
2012-07-30 14:00:00,10.96,10.98,10.95,10.96,224000.0,7.8147,7.829,7.8076,7.8147,224000.0
2012-07-30 14:30:00,10.96,10.97,10.95,10.97,397200.0,7.8147,7.8219,7.8076,7.8219,397200.0
2012-07-30 15:00:00,10.97,10.98,10.94,10.96,249600.0,7.8219,7.829,7.8005,7.8147,249600.0
2012-07-30 15:30:00,10.96,10.97,10.93,10.95,567600.0,7.8147,7.8219,7.7933,7.8076,567600.0
2012-07-31 09:30:00,10.95,10.99,10.88,10.91,539200.0,7.8076,7.8361,7.7577,7.7791,539200.0
2012-07-31 10:00:00,10.93,10.95,10.86,10.9,509600.0,7.7933,7.8076,7.7434,7.772,509600.0
2012-07-31 10:30:00,10.91,10.93,10.87,10.88,227200.0,7.7791,7.7933,7.7506,7.7577,227200.0
2012-07-31 11:00:00,10.89,10.91,10.87,10.9,296800.0,7.7648,7.7791,7.7506,7.772,296800.0
2012-07-31 11:30:00,10.9,10.9,10.88,10.89,278400.0,7.772,7.772,7.7577,7.7648,278400.0
2012-07-31 12:00:00,10.89,10.89,10.83,10.85,206000.0,7.7648,7.7648,7.722,7.7363,206000.0
2012-07-31 12:30:00,10.85,10.86,10.81,10.81,156800.0,7.7363,7.7434,7.7078,7.7078,156800.0
2012-07-31 13:00:00,10.81,10.84,10.8,10.84,157600.0,7.7078,7.7292,7.7007,7.7292,157600.0
2012-07-31 13:30:00,10.84,10.84,10.8,10.8,254400.0,7.7292,7.7292,7.7007,7.7007,254400.0
2012-07-31 14:00:00,10.8,10.82,10.8,10.81,262800.0,7.7007,7.7149,7.7007,7.7078,262800.0
2012-07-31 14:30:00,10.81,10.82,10.8,10.8,387600.0,7.7078,7.7149,7.7007,7.7007,387600.0
2012-07-31 15:00:00,10.81,10.82,10.78,10.82,742800.0,7.7078,7.7149,7.6864,7.7149,742800.0
2012-07-31 15:30:00,10.82,10.83,10.77,10.77,2013200.0,7.7149,7.722,7.6793,7.6793,2013200.0
2012-08-01 09:30:00,10.86,10.9,10.78,10.78,430000.0,7.7434,7.772,7.6864,7.6864,430000.0
2012-08-01 10:00:00,10.76,10.81,10.69,10.69,750400.0,7.6721,7.7078,7.6222,7.6222,750400.0
2012-08-01 10:30:00,10.7,10.73,10.68,10.69,436400.0,7.6293,7.6507,7.6151,7.6222,436400.0
2012-08-01 11:00:00,10.69,10.7,10.65,10.7,270000.0,7.6222,7.6293,7.5937,7.6293,270000.0
2012-08-01 11:30:00,10.69,10.71,10.67,10.69,263200.0,7.6222,7.6365,7.608,7.6222,263200.0
2012-08-01 12:00:00,10.69,10.69,10.64,10.65,366000.0,7.6222,7.6222,7.5866,7.5937,366000.0
2012-08-01 12:30:00,10.66,10.67,10.63,10.64,280000.0,7.6008,7.608,7.5794,7.5866,280000.0
2012-08-01 13:00:00,10.64,10.65,10.62,10.63,486800.0,7.5866,7.5937,7.5723,7.5794,486800.0
2012-08-01 13:30:00,10.63,10.65,10.62,10.62,191600.0,7.5794,7.5937,7.5723,7.5723,191600.0
2012-08-01 14:00:00,10.62,10.62,10.52,10.6,680800.0,7.5723,7.5723,7.501,7.558,680800.0
2012-08-01 14:30:00,10.6,10.61,10.56,10.59,480400.0,7.558,7.5652,7.5295,7.5509,480400.0
2012-08-01 15:00:00,10.59,10.6,10.56,10.59,535200.0,7.5509,7.558,7.5295,7.5509,535200.0
2012-08-01 15:30:00,10.59,10.61,10.54,10.54,1456800.0,7.5509,7.5652,7.5153,7.5153,1456800.0
2012-08-02 09:30:00,10.43,10.6,10.37,10.56,788800.0,7.4368,7.558,7.3941,7.5295,788800.0
2012-08-02 10:00:00,10.57,10.72,10.56,10.71,633600.0,7.5367,7.6436,7.5295,7.6365,633600.0
2012-08-02 10:30:00,10.71,10.71,10.63,10.64,542400.0,7.6365,7.6365,7.5794,7.5866,542400.0
2012-08-02 11:00:00,10.64,10.67,10.6,10.61,768800.0,7.5866,7.608,7.558,7.5652,768800.0
2012-08-02 11:30:00,10.61,10.61,10.57,10.6,774000.0,7.5652,7.5652,7.5367,7.558,774000.0
2012-08-02 12:00:00,10.6,10.62,10.59,10.6,317200.0,7.558,7.5723,7.5509,7.558,317200.0
2012-08-02 12:30:00,10.6,10.6,10.54,10.6,366000.0,7.558,7.558,7.5153,7.558,366000.0
2012-08-02 13:00:00,10.6,10.62,10.58,10.6,461200.0,7.558,7.5723,7.5438,7.558,461200.0
2012-08-02 13:30:00,10.6,10.62,10.59,10.59,535200.0,7.558,7.5723,7.5509,7.5509,535200.0
2012-08-02 14:00:00,10.59,10.63,10.58,10.62,548800.0,7.5509,7.5794,7.5438,7.5723,548800.0
2012-08-02 14:30:00,10.61,10.67,10.59,10.6,442000.0,7.5652,7.608,7.5509,7.558,442000.0
2012-08-02 15:00:00,10.6,10.63,10.57,10.59,582000.0,7.558,7.5794,7.5367,7.5509,582000.0
2012-08-02 15:30:00,10.59,10.65,10.59,10.62,1449600.0,7.5509,7.5937,7.5509,7.5723,1449600.0
2012-08-03 09:30:00,10.77,10.83,10.68,10.7,1166400.0,7.6793,7.722,7.6151,7.6293,1166400.0
2012-08-03 10:00:00,10.7,10.79,10.67,10.79,1178000.0,7.6293,7.6935,7.608,7.6935,1178000.0
2012-08-03 10:30:00,10.79,10.81,10.76,10.77,569600.0,7.6935,7.7078,7.6721,7.6793,569600.0
2012-08-03 11:00:00,10.77,10.81,10.75,10.78,372800.0,7.6793,7.7078,7.665,7.6864,372800.0
2012-08-03 11:30:00,10.78,10.81,10.76,10.81,361200.0,7.6864,7.7078,7.6721,7.7078,361200.0
2012-08-03 12:00:00,10.81,10.81,10.76,10.79,287600.0,7.7078,7.7078,7.6721,7.6935,287600.0
2012-08-03 12:30:00,10.79,10.8,10.78,10.79,166400.0,7.6935,7.7007,7.6864,7.6935,166400.0
2012-08-03 13:00:00,10.8,10.83,10.78,10.81,445200.0,7.7007,7.722,7.6864,7.7078,445200.0
2012-08-03 13:30:00,10.81,10.81,10.79,10.8,268800.0,7.7078,7.7078,7.6935,7.7007,268800.0
2012-08-03 14:00:00,10.8,10.81,10.79,10.8,272800.0,7.7007,7.7078,7.6935,7.7007,272800.0
2012-08-03 14:30:00,10.8,10.81,10.77,10.78,288800.0,7.7007,7.7078,7.6793,7.6864,288800.0
2012-08-03 15:00:00,10.78,10.8,10.78,10.79,409600.0,7.6864,7.7007,7.6864,7.6935,409600.0
2012-08-03 15:30:00,10.79,10.79,10.75,10.77,1502000.0,7.6935,7.6935,7.665,7.6793,1502000.0
2012-08-06 09:30:00,10.76,10.8,10.66,10.66,754000.0,7.6721,7.7007,7.6008,7.6008,754000.0
2012-08-06 10:00:00,10.66,10.75,10.66,10.72,461200.0,7.6008,7.665,7.6008,7.6436,461200.0
2012-08-06 10:30:00,10.73,10.73,10.65,10.65,517600.0,7.6507,7.6507,7.5937,7.5937,517600.0
2012-08-06 11:00:00,10.66,10.68,10.65,10.66,228400.0,7.6008,7.6151,7.5937,7.6008,228400.0
2012-08-06 11:30:00,10.66,10.7,10.66,10.7,318400.0,7.6008,7.6293,7.6008,7.6293,318400.0
2012-08-06 12:00:00,10.7,10.72,10.7,10.71,169600.0,7.6293,7.6436,7.6293,7.6365,169600.0
2012-08-06 12:30:00,10.71,10.76,10.71,10.76,216800.0,7.6365,7.6721,7.6365,7.6721,216800.0
2012-08-06 13:00:00,10.76,10.76,10.73,10.74,149600.0,7.6721,7.6721,7.6507,7.6579,149600.0
2012-08-06 13:30:00,10.75,10.75,10.72,10.73,132000.0,7.665,7.665,7.6436,7.6507,132000.0
2012-08-06 14:00:00,10.73,10.74,10.72,10.73,312000.0,7.6507,7.6579,7.6436,7.6507,312000.0
2012-08-06 14:30:00,10.74,10.75,10.73,10.74,218000.0,7.6579,7.665,7.6507,7.6579,218000.0
2012-08-06 15:00:00,10.74,10.74,10.72,10.74,387200.0,7.6579,7.6579,7.6436,7.6579,387200.0
2012-08-06 15:30:00,10.74,10.74,10.68,10.68,968800.0,7.6579,7.6579,7.6151,7.6151,968800.0
2012-08-07 09:30:00,10.75,10.87,10.74,10.86,522800.0,7.665,7.7506,7.6579,7.7434,522800.0
2012-08-07 10:00:00,10.87,10.89,10.83,10.87,346000.0,7.7506,7.7648,7.722,7.7506,346000.0
2012-08-07 10:30:00,10.87,10.91,10.87,10.9,253600.0,7.7506,7.7791,7.7506,7.772,253600.0
2012-08-07 11:00:00,10.9,10.91,10.86,10.88,519600.0,7.772,7.7791,7.7434,7.7577,519600.0
2012-08-07 11:30:00,10.88,10.92,10.88,10.9,190400.0,7.7577,7.7862,7.7577,7.772,190400.0
2012-08-07 12:00:00,10.91,10.91,10.87,10.89,252000.0,7.7791,7.7791,7.7506,7.7648,252000.0
2012-08-07 12:30:00,10.89,10.92,10.88,10.9,466000.0,7.7648,7.7862,7.7577,7.772,466000.0
2012-08-07 13:00:00,10.9,10.91,10.88,10.9,172400.0,7.772,7.7791,7.7577,7.772,172400.0
2012-08-07 13:30:00,10.91,10.94,10.91,10.93,142800.0,7.7791,7.8005,7.7791,7.7933,142800.0
2012-08-07 14:00:00,10.93,10.93,10.9,10.91,191600.0,7.7933,7.7933,7.772,7.7791,191600.0
2012-08-07 14:30:00,10.91,10.94,10.9,10.9,232800.0,7.7791,7.8005,7.772,7.772,232800.0
2012-08-07 15:00:00,10.9,10.91,10.87,10.9,302800.0,7.772,7.7791,7.7506,7.772,302800.0
2012-08-07 15:30:00,10.9,10.9,10.87,10.88,759600.0,7.772,7.772,7.7506,7.7577,759600.0
2012-08-08 09:30:00,10.85,10.87,10.79,10.81,249200.0,7.7363,7.7506,7.6935,7.7078,249200.0
2012-08-08 10:00:00,10.81,10.82,10.75,10.75,274400.0,7.7078,7.7149,7.665,7.665,274400.0
2012-08-08 10:30:00,10.75,10.75,10.7,10.7,263200.0,7.665,7.665,7.6293,7.6293,263200.0
2012-08-08 11:00:00,10.71,10.77,10.69,10.77,184400.0,7.6365,7.6793,7.6222,7.6793,184400.0
2012-08-08 11:30:00,10.77,10.78,10.72,10.72,176000.0,7.6793,7.6864,7.6436,7.6436,176000.0
2012-08-08 12:00:00,10.72,10.74,10.71,10.71,160000.0,7.6436,7.6579,7.6365,7.6365,160000.0
2012-08-08 12:30:00,10.71,10.71,10.67,10.69,275600.0,7.6365,7.6365,7.608,7.6222,275600.0
2012-08-08 13:00:00,10.69,10.7,10.67,10.67,216400.0,7.6222,7.6293,7.608,7.608,216400.0
2012-08-08 13:30:00,10.67,10.7,10.67,10.68,177600.0,7.608,7.6293,7.608,7.6151,177600.0
2012-08-08 14:00:00,10.68,10.69,10.66,10.69,289600.0,7.6151,7.6222,7.6008,7.6222,289600.0
2012-08-08 14:30:00,10.69,10.72,10.68,10.7,202000.0,7.6222,7.6436,7.6151,7.6293,202000.0
2012-08-08 15:00:00,10.7,10.72,10.7,10.7,253600.0,7.6293,7.6436,7.6293,7.6293,253600.0
2012-08-08 15:30:00,10.7,10.73,10.7,10.72,959600.0,7.6293,7.6507,7.6293,7.6436,959600.0
2012-08-09 09:30:00,10.74,10.74,10.63,10.68,466000.0,7.6579,7.6579,7.5794,7.6151,466000.0
2012-08-09 10:00:00,10.68,10.74,10.68,10.72,354400.0,7.6151,7.6579,7.6151,7.6436,354400.0
2012-08-09 10:30:00,10.72,10.74,10.71,10.72,317200.0,7.6436,7.6579,7.6365,7.6436,317200.0
2012-08-09 11:00:00,10.72,10.73,10.7,10.72,387600.0,7.6436,7.6507,7.6293,7.6436,387600.0
2012-08-09 11:30:00,10.72,10.72,10.62,10.63,185600.0,7.6436,7.6436,7.5723,7.5794,185600.0
2012-08-09 12:00:00,10.62,10.67,10.61,10.66,283600.0,7.5723,7.608,7.5652,7.6008,283600.0
2012-08-09 12:30:00,10.66,10.7,10.66,10.69,201600.0,7.6008,7.6293,7.6008,7.6222,201600.0
2012-08-09 13:00:00,10.69,10.7,10.67,10.67,83600.0,7.6222,7.6293,7.608,7.608,83600.0
2012-08-09 13:30:00,10.67,10.68,10.66,10.67,71600.0,7.608,7.6151,7.6008,7.608,71600.0
2012-08-09 14:00:00,10.67,10.68,10.65,10.68,120000.0,7.608,7.6151,7.5937,7.6151,120000.0
2012-08-09 14:30:00,10.68,10.7,10.67,10.7,139600.0,7.6151,7.6293,7.608,7.6293,139600.0
2012-08-09 15:00:00,10.7,10.71,10.68,10.69,265200.0,7.6293,7.6365,7.6151,7.6222,265200.0
2012-08-09 15:30:00,10.69,10.71,10.68,10.7,896000.0,7.6222,7.6365,7.6151,7.6293,896000.0
2012-08-10 09:30:00,10.59,10.61,10.43,10.44,1064800.0,7.5509,7.5652,7.4368,7.444,1064800.0
2012-08-10 10:00:00,10.44,10.52,10.43,10.49,462800.0,7.444,7.501,7.4368,7.4796,462800.0
2012-08-10 10:30:00,10.5,10.5,10.45,10.45,321200.0,7.4867,7.4867,7.4511,7.4511,321200.0
2012-08-10 11:00:00,10.45,10.5,10.41,10.47,383600.0,7.4511,7.4867,7.4226,7.4654,383600.0
2012-08-10 11:30:00,10.47,10.51,10.47,10.51,352400.0,7.4654,7.4939,7.4654,7.4939,352400.0
2012-08-10 12:00:00,10.51,10.51,10.48,10.51,220400.0,7.4939,7.4939,7.4725,7.4939,220400.0
2012-08-10 12:30:00,10.51,10.52,10.48,10.49,249600.0,7.4939,7.501,7.4725,7.4796,249600.0
2012-08-10 13:00:00,10.49,10.5,10.45,10.47,244000.0,7.4796,7.4867,7.4511,7.4654,244000.0
2012-08-10 13:30:00,10.47,10.49,10.45,10.47,276400.0,7.4654,7.4796,7.4511,7.4654,276400.0
2012-08-10 14:00:00,10.47,10.49,10.47,10.48,188000.0,7.4654,7.4796,7.4654,7.4725,188000.0
2012-08-10 14:30:00,10.48,10.49,10.47,10.48,180800.0,7.4725,7.4796,7.4654,7.4725,180800.0
2012-08-10 15:00:00,10.48,10.5,10.47,10.5,362800.0,7.4725,7.4867,7.4654,7.4867,362800.0
2012-08-10 15:30:00,10.5,10.53,10.49,10.52,876400.0,7.4867,7.5081,7.4796,7.501,876400.0
2012-08-13 09:30:00,10.49,10.51,10.46,10.5,360400.0,7.4796,7.4939,7.4582,7.4867,360400.0
2012-08-13 10:00:00,10.5,10.52,10.43,10.45,231200.0,7.4867,7.501,7.4368,7.4511,231200.0
2012-08-13 10:30:00,10.44,10.46,10.42,10.44,285200.0,7.444,7.4582,7.4297,7.444,285200.0
2012-08-13 11:00:00,10.44,10.45,10.39,10.44,318400.0,7.444,7.4511,7.4083,7.444,318400.0
2012-08-13 11:30:00,10.44,10.48,10.44,10.47,188400.0,7.444,7.4725,7.444,7.4654,188400.0
2012-08-13 12:00:00,10.47,10.51,10.47,10.5,227200.0,7.4654,7.4939,7.4654,7.4867,227200.0
2012-08-13 12:30:00,10.49,10.51,10.47,10.5,327600.0,7.4796,7.4939,7.4654,7.4867,327600.0
2012-08-13 13:00:00,10.5,10.51,10.49,10.49,246400.0,7.4867,7.4939,7.4796,7.4796,246400.0
2012-08-13 13:30:00,10.49,10.51,10.49,10.5,100000.0,7.4796,7.4939,7.4796,7.4867,100000.0
2012-08-13 14:00:00,10.5,10.51,10.49,10.49,306400.0,7.4867,7.4939,7.4796,7.4796,306400.0
2012-08-13 14:30:00,10.49,10.52,10.49,10.52,197600.0,7.4796,7.501,7.4796,7.501,197600.0
2012-08-13 15:00:00,10.51,10.53,10.5,10.5,154800.0,7.4939,7.5081,7.4867,7.4867,154800.0
2012-08-13 15:30:00,10.5,10.56,10.49,10.55,1261600.0,7.4867,7.5295,7.4796,7.5224,1261600.0
2012-08-14 09:30:00,10.62,10.64,10.55,10.6,286800.0,7.5723,7.5866,7.5224,7.558,286800.0
2012-08-14 10:00:00,10.61,10.63,10.58,10.61,239600.0,7.5652,7.5794,7.5438,7.5652,239600.0
2012-08-14 10:30:00,10.6,10.62,10.58,10.62,136000.0,7.558,7.5723,7.5438,7.5723,136000.0
2012-08-14 11:00:00,10.62,10.63,10.6,10.6,165600.0,7.5723,7.5794,7.558,7.558,165600.0
2012-08-14 11:30:00,10.61,10.63,10.6,10.61,165200.0,7.5652,7.5794,7.558,7.5652,165200.0
2012-08-14 12:00:00,10.61,10.61,10.59,10.6,117600.0,7.5652,7.5652,7.5509,7.558,117600.0
2012-08-14 12:30:00,10.6,10.61,10.54,10.54,244000.0,7.558,7.5652,7.5153,7.5153,244000.0
2012-08-14 13:00:00,10.54,10.55,10.54,10.55,129200.0,7.5153,7.5224,7.5153,7.5224,129200.0
2012-08-14 13:30:00,10.55,10.56,10.54,10.55,236400.0,7.5224,7.5295,7.5153,7.5224,236400.0
2012-08-14 14:00:00,10.55,10.58,10.55,10.57,365200.0,7.5224,7.5438,7.5224,7.5367,365200.0
2012-08-14 14:30:00,10.57,10.59,10.56,10.59,169200.0,7.5367,7.5509,7.5295,7.5509,169200.0
2012-08-14 15:00:00,10.59,10.59,10.56,10.58,209600.0,7.5509,7.5509,7.5295,7.5438,209600.0
2012-08-14 15:30:00,10.58,10.58,10.54,10.58,780800.0,7.5438,7.5438,7.5153,7.5438,780800.0
2012-08-15 09:30:00,10.54,10.64,10.54,10.62,230800.0,7.5153,7.5866,7.5153,7.5723,230800.0
2012-08-15 10:00:00,10.62,10.65,10.61,10.63,370400.0,7.5723,7.5937,7.5652,7.5794,370400.0
2012-08-15 10:30:00,10.63,10.65,10.62,10.65,262000.0,7.5794,7.5937,7.5723,7.5937,262000.0
2012-08-15 11:00:00,10.65,10.69,10.64,10.68,396000.0,7.5937,7.6222,7.5866,7.6151,396000.0
2012-08-15 11:30:00,10.68,10.72,10.68,10.69,470000.0,7.6151,7.6436,7.6151,7.6222,470000.0
2012-08-15 12:00:00,10.69,10.71,10.69,10.71,324800.0,7.6222,7.6365,7.6222,7.6365,324800.0
2012-08-15 12:30:00,10.71,10.73,10.7,10.72,288800.0,7.6365,7.6507,7.6293,7.6436,288800.0
2012-08-15 13:00:00,10.72,10.73,10.71,10.71,276800.0,7.6436,7.6507,7.6365,7.6365,276800.0
2012-08-15 13:30:00,10.71,10.72,10.7,10.71,287200.0,7.6365,7.6436,7.6293,7.6365,287200.0
2012-08-15 14:00:00,10.71,10.72,10.7,10.72,367200.0,7.6365,7.6436,7.6293,7.6436,367200.0
2012-08-15 14:30:00,10.71,10.78,10.71,10.77,501600.0,7.6365,7.6864,7.6365,7.6793,501600.0
2012-08-15 15:00:00,10.77,10.78,10.74,10.75,376000.0,7.6793,7.6864,7.6579,7.665,376000.0
2012-08-15 15:30:00,10.75,10.75,10.72,10.74,874000.0,7.665,7.665,7.6436,7.6579,874000.0
2012-08-16 09:30:00,10.74,10.74,10.63,10.66,442400.0,7.6579,7.6579,7.5794,7.6008,442400.0
2012-08-16 10:00:00,10.66,10.68,10.61,10.63,570400.0,7.6008,7.6151,7.5652,7.5794,570400.0
2012-08-16 10:30:00,10.63,10.7,10.62,10.69,417200.0,7.5794,7.6293,7.5723,7.6222,417200.0
2012-08-16 11:00:00,10.69,10.7,10.67,10.69,334800.0,7.6222,7.6293,7.608,7.6222,334800.0
2012-08-16 11:30:00,10.69,10.74,10.68,10.73,838000.0,7.6222,7.6579,7.6151,7.6507,838000.0
2012-08-16 12:00:00,10.73,10.76,10.72,10.76,366000.0,7.6507,7.6721,7.6436,7.6721,366000.0
2012-08-16 12:30:00,10.76,10.79,10.75,10.78,635600.0,7.6721,7.6935,7.665,7.6864,635600.0
2012-08-16 13:00:00,10.78,10.8,10.77,10.78,386800.0,7.6864,7.7007,7.6793,7.6864,386800.0
2012-08-16 13:30:00,10.78,10.81,10.77,10.78,384800.0,7.6864,7.7078,7.6793,7.6864,384800.0
2012-08-16 14:00:00,10.78,10.85,10.78,10.85,690000.0,7.6864,7.7363,7.6864,7.7363,690000.0
2012-08-16 14:30:00,10.85,10.89,10.84,10.85,652800.0,7.7363,7.7648,7.7292,7.7363,652800.0
2012-08-16 15:00:00,10.85,10.85,10.81,10.84,480800.0,7.7363,7.7363,7.7078,7.7292,480800.0
2012-08-16 15:30:00,10.84,10.86,10.84,10.85,1228800.0,7.7292,7.7434,7.7292,7.7363,1228800.0
2012-08-17 09:30:00,10.89,10.95,10.72,10.94,1463200.0,7.7648,7.8076,7.6436,7.8005,1463200.0
2012-08-17 10:00:00,10.94,10.94,10.88,10.89,314000.0,7.8005,7.8005,7.7577,7.7648,314000.0
2012-08-17 10:30:00,10.89,10.97,10.88,10.97,612400.0,7.7648,7.8219,7.7577,7.8219,612400.0
2012-08-17 11:00:00,10.97,11.02,10.97,11.0,589600.0,7.8219,7.8575,7.8219,7.8433,589600.0
2012-08-17 11:30:00,11.0,11.08,11.0,11.08,641200.0,7.8433,7.9003,7.8433,7.9003,641200.0
2012-08-17 12:00:00,11.08,11.08,11.06,11.08,248000.0,7.9003,7.9003,7.886,7.9003,248000.0
2012-08-17 12:30:00,11.07,11.1,11.06,11.09,248800.0,7.8932,7.9146,7.886,7.9074,248800.0
2012-08-17 13:00:00,11.09,11.11,11.08,11.09,244000.0,7.9074,7.9217,7.9003,7.9074,244000.0
2012-08-17 13:30:00,11.09,11.1,11.07,11.09,169600.0,7.9074,7.9146,7.8932,7.9074,169600.0
2012-08-17 14:00:00,11.09,11.09,11.07,11.09,297600.0,7.9074,7.9074,7.8932,7.9074,297600.0
2012-08-17 14:30:00,11.09,11.09,11.07,11.08,241200.0,7.9074,7.9074,7.8932,7.9003,241200.0
2012-08-17 15:00:00,11.08,11.09,11.07,11.09,284800.0,7.9003,7.9074,7.8932,7.9074,284800.0
2012-08-17 15:30:00,11.09,11.09,11.07,11.08,1064800.0,7.9074,7.9074,7.8932,7.9003,1064800.0
2012-08-20 09:30:00,11.09,11.1,10.95,10.95,492000.0,7.9074,7.9146,7.8076,7.8076,492000.0
2012-08-20 10:00:00,10.96,10.96,10.88,10.9,336000.0,7.8147,7.8147,7.7577,7.772,336000.0
2012-08-20 10:30:00,10.9,10.95,10.89,10.94,325200.0,7.772,7.8076,7.7648,7.8005,325200.0
2012-08-20 11:00:00,10.93,10.95,10.91,10.91,345600.0,7.7933,7.8076,7.7791,7.7791,345600.0
2012-08-20 11:30:00,10.91,10.91,10.89,10.9,311600.0,7.7791,7.7791,7.7648,7.772,311600.0
2012-08-20 12:00:00,10.9,10.94,10.9,10.92,158000.0,7.772,7.8005,7.772,7.7862,158000.0
2012-08-20 12:30:00,10.92,10.95,10.91,10.92,274800.0,7.7862,7.8076,7.7791,7.7862,274800.0
2012-08-20 13:00:00,10.91,10.93,10.91,10.93,237600.0,7.7791,7.7933,7.7791,7.7933,237600.0
2012-08-20 13:30:00,10.93,10.94,10.9,10.92,149600.0,7.7933,7.8005,7.772,7.7862,149600.0
2012-08-20 14:00:00,10.92,10.94,10.9,10.92,201600.0,7.7862,7.8005,7.772,7.7862,201600.0
2012-08-20 14:30:00,10.92,10.93,10.91,10.91,240000.0,7.7862,7.7933,7.7791,7.7791,240000.0
2012-08-20 15:00:00,10.91,10.91,10.89,10.91,279600.0,7.7791,7.7791,7.7648,7.7791,279600.0
2012-08-20 15:30:00,10.91,10.92,10.89,10.92,714400.0,7.7791,7.7862,7.7648,7.7862,714400.0
2012-08-21 09:30:00,10.92,11.0,10.86,10.92,337600.0,7.7862,7.8433,7.7434,7.7862,337600.0
2012-08-21 10:00:00,10.92,10.97,10.92,10.96,180800.0,7.7862,7.8219,7.7862,7.8147,180800.0
2012-08-21 10:30:00,10.96,10.97,10.95,10.97,171200.0,7.8147,7.8219,7.8076,7.8219,171200.0
2012-08-21 11:00:00,10.96,10.97,10.93,10.94,175600.0,7.8147,7.8219,7.7933,7.8005,175600.0
2012-08-21 11:30:00,10.94,10.95,10.91,10.93,221200.0,7.8005,7.8076,7.7791,7.7933,221200.0
2012-08-21 12:00:00,10.93,10.94,10.9,10.93,162400.0,7.7933,7.8005,7.772,7.7933,162400.0
2012-08-21 12:30:00,10.93,10.95,10.93,10.94,87600.0,7.7933,7.8076,7.7933,7.8005,87600.0
2012-08-21 13:00:00,10.94,10.94,10.9,10.92,104800.0,7.8005,7.8005,7.772,7.7862,104800.0
2012-08-21 13:30:00,10.92,10.92,10.89,10.91,115200.0,7.7862,7.7862,7.7648,7.7791,115200.0
2012-08-21 14:00:00,10.91,10.92,10.89,10.89,300000.0,7.7791,7.7862,7.7648,7.7648,300000.0
2012-08-21 14:30:00,10.9,10.91,10.88,10.9,278800.0,7.772,7.7791,7.7577,7.772,278800.0
2012-08-21 15:00:00,10.9,10.9,10.87,10.88,374800.0,7.772,7.772,7.7506,7.7577,374800.0
2012-08-21 15:30:00,10.88,10.91,10.87,10.91,800000.0,7.7577,7.7791,7.7506,7.7791,800000.0
2012-08-22 09:30:00,10.92,11.03,10.88,10.95,330000.0,7.7862,7.8646,7.7577,7.8076,330000.0
2012-08-22 10:00:00,10.96,10.99,10.93,10.96,338800.0,7.8147,7.8361,7.7933,7.8147,338800.0
2012-08-22 10:30:00,10.96,10.96,10.9,10.92,232000.0,7.8147,7.8147,7.772,7.7862,232000.0
2012-08-22 11:00:00,10.91,10.93,10.88,10.9,264400.0,7.7791,7.7933,7.7577,7.772,264400.0
2012-08-22 11:30:00,10.9,10.98,10.9,10.98,317600.0,7.772,7.829,7.772,7.829,317600.0
2012-08-22 12:00:00,10.98,10.98,10.91,10.92,123600.0,7.829,7.829,7.7791,7.7862,123600.0
2012-08-22 12:30:00,10.92,10.92,10.89,10.9,152000.0,7.7862,7.7862,7.7648,7.772,152000.0
2012-08-22 13:00:00,10.9,10.95,10.9,10.94,165600.0,7.772,7.8076,7.772,7.8005,165600.0
2012-08-22 13:30:00,10.94,10.94,10.92,10.93,125200.0,7.8005,7.8005,7.7862,7.7933,125200.0
2012-08-22 14:00:00,10.93,10.99,10.92,10.93,404000.0,7.7933,7.8361,7.7862,7.7933,404000.0
2012-08-22 14:30:00,10.94,10.97,10.93,10.97,280000.0,7.8005,7.8219,7.7933,7.8219,280000.0
2012-08-22 15:00:00,10.97,10.97,10.92,10.93,326000.0,7.8219,7.8219,7.7862,7.7933,326000.0
2012-08-22 15:30:00,10.93,10.95,10.92,10.93,470000.0,7.7933,7.8076,7.7862,7.7933,470000.0
2012-08-23 09:30:00,10.91,10.91,10.79,10.81,252000.0,7.7791,7.7791,7.6935,7.7078,252000.0
2012-08-23 10:00:00,10.81,10.86,10.78,10.85,250800.0,7.7078,7.7434,7.6864,7.7363,250800.0
2012-08-23 10:30:00,10.85,10.92,10.84,10.89,307600.0,7.7363,7.7862,7.7292,7.7648,307600.0
2012-08-23 11:00:00,10.9,10.92,10.87,10.91,138400.0,7.772,7.7862,7.7506,7.7791,138400.0
2012-08-23 11:30:00,10.91,10.91,10.87,10.89,148800.0,7.7791,7.7791,7.7506,7.7648,148800.0
2012-08-23 12:00:00,10.88,10.89,10.84,10.86,124000.0,7.7577,7.7648,7.7292,7.7434,124000.0
2012-08-23 12:30:00,10.85,10.92,10.85,10.91,252400.0,7.7363,7.7862,7.7363,7.7791,252400.0
2012-08-23 13:00:00,10.91,10.94,10.87,10.88,344800.0,7.7791,7.8005,7.7506,7.7577,344800.0
2012-08-23 13:30:00,10.87,10.9,10.86,10.88,128400.0,7.7506,7.772,7.7434,7.7577,128400.0
2012-08-23 14:00:00,10.88,10.88,10.85,10.86,150800.0,7.7577,7.7577,7.7363,7.7434,150800.0
2012-08-23 14:30:00,10.86,10.89,10.85,10.86,168000.0,7.7434,7.7648,7.7363,7.7434,168000.0
2012-08-23 15:00:00,10.86,10.95,10.86,10.95,648400.0,7.7434,7.8076,7.7434,7.8076,648400.0
2012-08-23 15:30:00,10.95,10.97,10.93,10.94,995600.0,7.8076,7.8219,7.7933,7.8005,995600.0
2012-08-24 09:30:00,10.92,10.98,10.87,10.96,1123600.0,7.7862,7.829,7.7506,7.8147,1123600.0
2012-08-24 10:00:00,10.97,11.02,10.96,10.97,404400.0,7.8219,7.8575,7.8147,7.8219,404400.0
2012-08-24 10:30:00,10.98,11.1,10.97,11.1,617200.0,7.829,7.9146,7.8219,7.9146,617200.0
2012-08-24 11:00:00,11.1,11.18,11.09,11.13,818400.0,7.9146,7.9716,7.9074,7.9359,818400.0
2012-08-24 11:30:00,11.13,11.15,11.11,11.15,470800.0,7.9359,7.9502,7.9217,7.9502,470800.0
2012-08-24 12:00:00,11.15,11.2,11.15,11.19,434000.0,7.9502,7.9859,7.9502,7.9787,434000.0
2012-08-24 12:30:00,11.19,11.23,11.16,11.19,466400.0,7.9787,8.0072,7.9573,7.9787,466400.0
2012-08-24 13:00:00,11.19,11.23,11.18,11.23,419600.0,7.9787,8.0072,7.9716,8.0072,419600.0
2012-08-24 13:30:00,11.23,11.26,11.22,11.25,818800.0,8.0072,8.0286,8.0001,8.0215,818800.0
2012-08-24 14:00:00,11.25,11.25,11.22,11.23,442400.0,8.0215,8.0215,8.0001,8.0072,442400.0
2012-08-24 14:30:00,11.24,11.24,11.21,11.21,637200.0,8.0144,8.0144,7.993,7.993,637200.0
2012-08-24 15:00:00,11.21,11.22,11.19,11.2,616800.0,7.993,8.0001,7.9787,7.9859,616800.0
2012-08-24 15:30:00,11.2,11.21,11.15,11.18,1396800.0,7.9859,7.993,7.9502,7.9716,1396800.0
2012-08-27 09:30:00,11.21,11.25,11.06,11.07,460400.0,7.993,8.0215,7.886,7.8932,460400.0
2012-08-27 10:00:00,11.07,11.11,11.06,11.09,269600.0,7.8932,7.9217,7.886,7.9074,269600.0
2012-08-27 10:30:00,11.08,11.09,11.05,11.08,352000.0,7.9003,7.9074,7.8789,7.9003,352000.0
2012-08-27 11:00:00,11.08,11.18,11.08,11.17,940000.0,7.9003,7.9716,7.9003,7.9645,940000.0
2012-08-27 11:30:00,11.17,11.18,11.1,11.1,282800.0,7.9645,7.9716,7.9146,7.9146,282800.0
2012-08-27 12:00:00,11.1,11.15,11.09,11.1,304000.0,7.9146,7.9502,7.9074,7.9146,304000.0
2012-08-27 12:30:00,11.09,11.15,11.09,11.14,248400.0,7.9074,7.9502,7.9074,7.9431,248400.0
2012-08-27 13:00:00,11.14,11.18,11.14,11.16,496000.0,7.9431,7.9716,7.9431,7.9573,496000.0
2012-08-27 13:30:00,11.16,11.17,11.11,11.12,254800.0,7.9573,7.9645,7.9217,7.9288,254800.0
2012-08-27 14:00:00,11.12,11.16,11.11,11.16,261200.0,7.9288,7.9573,7.9217,7.9573,261200.0
2012-08-27 14:30:00,11.16,11.18,11.13,11.14,257600.0,7.9573,7.9716,7.9359,7.9431,257600.0
2012-08-27 15:00:00,11.14,11.15,11.1,11.12,382400.0,7.9431,7.9502,7.9146,7.9288,382400.0
2012-08-27 15:30:00,11.12,11.13,11.04,11.1,1680000.0,7.9288,7.9359,7.8718,7.9146,1680000.0
2012-08-28 09:30:00,11.1,11.19,11.02,11.11,680000.0,7.9146,7.9787,7.8575,7.9217,680000.0
2012-08-28 10:00:00,11.11,11.12,11.05,11.07,888800.0,7.9217,7.9288,7.8789,7.8932,888800.0
2012-08-28 10:30:00,11.08,11.1,11.04,11.06,415200.0,7.9003,7.9146,7.8718,7.886,415200.0
2012-08-28 11:00:00,11.05,11.05,10.97,11.0,492400.0,7.8789,7.8789,7.8219,7.8433,492400.0
2012-08-28 11:30:00,11.0,11.05,10.99,11.05,571200.0,7.8433,7.8789,7.8361,7.8789,571200.0
2012-08-28 12:00:00,11.05,11.08,11.05,11.07,500400.0,7.8789,7.9003,7.8789,7.8932,500400.0
2012-08-28 12:30:00,11.07,11.14,11.06,11.13,344400.0,7.8932,7.9431,7.886,7.9359,344400.0
2012-08-28 13:00:00,11.14,11.15,11.08,11.08,602800.0,7.9431,7.9502,7.9003,7.9003,602800.0
2012-08-28 13:30:00,11.08,11.09,11.05,11.05,132800.0,7.9003,7.9074,7.8789,7.8789,132800.0
2012-08-28 14:00:00,11.05,11.09,11.05,11.08,171200.0,7.8789,7.9074,7.8789,7.9003,171200.0
2012-08-28 14:30:00,11.08,11.12,11.07,11.07,502800.0,7.9003,7.9288,7.8932,7.8932,502800.0
2012-08-28 15:00:00,11.07,11.1,11.06,11.07,419600.0,7.8932,7.9146,7.886,7.8932,419600.0
2012-08-28 15:30:00,11.07,11.09,11.04,11.05,878000.0,7.8932,7.9074,7.8718,7.8789,878000.0
2012-08-29 09:30:00,11.04,11.04,10.91,10.93,559600.0,7.8718,7.8718,7.7791,7.7933,559600.0
2012-08-29 10:00:00,10.93,10.99,10.93,10.97,459600.0,7.7933,7.8361,7.7933,7.8219,459600.0
2012-08-29 10:30:00,10.97,11.02,10.91,10.92,333600.0,7.8219,7.8575,7.7791,7.7862,333600.0
2012-08-29 11:00:00,10.92,10.97,10.91,10.97,324400.0,7.7862,7.8219,7.7791,7.8219,324400.0
2012-08-29 11:30:00,10.97,11.01,10.97,11.01,219200.0,7.8219,7.8504,7.8219,7.8504,219200.0
2012-08-29 12:00:00,11.01,11.06,11.0,11.05,484800.0,7.8504,7.886,7.8433,7.8789,484800.0
2012-08-29 12:30:00,11.05,11.1,11.05,11.08,192400.0,7.8789,7.9146,7.8789,7.9003,192400.0
2012-08-29 13:00:00,11.08,11.1,11.06,11.06,266000.0,7.9003,7.9146,7.886,7.886,266000.0
2012-08-29 13:30:00,11.06,11.06,10.99,11.02,459200.0,7.886,7.886,7.8361,7.8575,459200.0
2012-08-29 14:00:00,11.02,11.03,11.02,11.02,296400.0,7.8575,7.8646,7.8575,7.8575,296400.0
2012-08-29 14:30:00,11.02,11.03,11.0,11.0,230800.0,7.8575,7.8646,7.8433,7.8433,230800.0
2012-08-29 15:00:00,11.0,11.02,10.99,11.01,436400.0,7.8433,7.8575,7.8361,7.8504,436400.0
2012-08-29 15:30:00,11.0,11.01,10.98,10.98,702000.0,7.8433,7.8504,7.829,7.829,702000.0
2012-08-30 09:30:00,10.89,10.9,10.84,10.85,365600.0,7.7648,7.772,7.7292,7.7363,365600.0
2012-08-30 10:00:00,10.85,10.86,10.78,10.78,406000.0,7.7363,7.7434,7.6864,7.6864,406000.0
2012-08-30 10:30:00,10.78,10.79,10.74,10.76,361200.0,7.6864,7.6935,7.6579,7.6721,361200.0
2012-08-30 11:00:00,10.76,10.77,10.75,10.76,300800.0,7.6721,7.6793,7.665,7.6721,300800.0
2012-08-30 11:30:00,10.76,10.77,10.75,10.76,184000.0,7.6721,7.6793,7.665,7.6721,184000.0
2012-08-30 12:00:00,10.76,10.77,10.74,10.75,271600.0,7.6721,7.6793,7.6579,7.665,271600.0
2012-08-30 12:30:00,10.75,10.79,10.75,10.78,178800.0,7.665,7.6935,7.665,7.6864,178800.0
2012-08-30 13:00:00,10.78,10.79,10.77,10.79,260000.0,7.6864,7.6935,7.6793,7.6935,260000.0
2012-08-30 13:30:00,10.79,10.81,10.78,10.81,108800.0,7.6935,7.7078,7.6864,7.7078,108800.0
2012-08-30 14:00:00,10.81,10.83,10.81,10.81,146000.0,7.7078,7.722,7.7078,7.7078,146000.0
2012-08-30 14:30:00,10.81,10.82,10.8,10.82,172000.0,7.7078,7.7149,7.7007,7.7149,172000.0
2012-08-30 15:00:00,10.82,10.82,10.79,10.8,356000.0,7.7149,7.7149,7.6935,7.7007,356000.0
2012-08-30 15:30:00,10.8,10.81,10.77,10.77,818000.0,7.7007,7.7078,7.6793,7.6793,818000.0
2012-08-31 09:30:00,10.83,10.92,10.81,10.84,349600.0,7.722,7.7862,7.7078,7.7292,349600.0
2012-08-31 10:00:00,10.84,10.84,10.72,10.8,287200.0,7.7292,7.7292,7.6436,7.7007,287200.0
2012-08-31 10:30:00,10.79,10.83,10.76,10.81,300000.0,7.6935,7.722,7.6721,7.7078,300000.0
2012-08-31 11:00:00,10.81,10.86,10.8,10.8,414400.0,7.7078,7.7434,7.7007,7.7007,414400.0
2012-08-31 11:30:00,10.8,10.81,10.78,10.8,268000.0,7.7007,7.7078,7.6864,7.7007,268000.0
2012-08-31 12:00:00,10.8,10.8,10.75,10.76,149600.0,7.7007,7.7007,7.665,7.6721,149600.0
2012-08-31 12:30:00,10.75,10.78,10.75,10.76,154000.0,7.665,7.6864,7.665,7.6721,154000.0
2012-08-31 13:00:00,10.76,10.77,10.75,10.76,237600.0,7.6721,7.6793,7.665,7.6721,237600.0
2012-08-31 13:30:00,10.76,10.81,10.75,10.79,106400.0,7.6721,7.7078,7.665,7.6935,106400.0
2012-08-31 14:00:00,10.8,10.81,10.78,10.8,369200.0,7.7007,7.7078,7.6864,7.7007,369200.0
2012-08-31 14:30:00,10.8,10.8,10.77,10.79,214000.0,7.7007,7.7007,7.6793,7.6935,214000.0
2012-08-31 15:00:00,10.79,10.79,10.75,10.76,312800.0,7.6935,7.6935,7.665,7.6721,312800.0
2012-08-31 15:30:00,10.76,10.8,10.75,10.77,815600.0,7.6721,7.7007,7.665,7.6793,815600.0
2012-09-04 09:30:00,10.72,10.85,10.7,10.81,625600.0,7.6436,7.7363,7.6293,7.7078,625600.0
2012-09-04 10:00:00,10.81,10.82,10.72,10.74,631200.0,7.7078,7.7149,7.6436,7.6579,631200.0
2012-09-04 10:30:00,10.74,10.77,10.74,10.76,754800.0,7.6579,7.6793,7.6579,7.6721,754800.0
2012-09-04 11:00:00,10.76,10.77,10.72,10.73,386800.0,7.6721,7.6793,7.6436,7.6507,386800.0
2012-09-04 11:30:00,10.74,10.74,10.71,10.72,425600.0,7.6579,7.6579,7.6365,7.6436,425600.0
2012-09-04 12:00:00,10.72,10.76,10.72,10.75,490400.0,7.6436,7.6721,7.6436,7.665,490400.0
2012-09-04 12:30:00,10.75,10.79,10.75,10.79,184400.0,7.665,7.6935,7.665,7.6935,184400.0
2012-09-04 13:00:00,10.79,10.81,10.79,10.8,149200.0,7.6935,7.7078,7.6935,7.7007,149200.0
2012-09-04 13:30:00,10.8,10.81,10.77,10.79,208800.0,7.7007,7.7078,7.6793,7.6935,208800.0
2012-09-04 14:00:00,10.79,10.9,10.79,10.9,623200.0,7.6935,7.772,7.6935,7.772,623200.0
2012-09-04 14:30:00,10.9,10.96,10.9,10.92,346000.0,7.772,7.8147,7.772,7.7862,346000.0
2012-09-04 15:00:00,10.92,10.94,10.91,10.94,436000.0,7.7862,7.8005,7.7791,7.8005,436000.0
2012-09-04 15:30:00,10.94,10.94,10.84,10.84,1369600.0,7.8005,7.8005,7.7292,7.7292,1369600.0
2012-09-05 09:30:00,10.68,10.74,10.38,10.71,933200.0,7.6151,7.6579,7.4012,7.6365,933200.0
2012-09-05 10:00:00,10.71,10.79,10.69,10.75,582000.0,7.6365,7.6935,7.6222,7.665,582000.0
2012-09-05 10:30:00,10.75,10.76,10.62,10.62,595200.0,7.665,7.6721,7.5723,7.5723,595200.0
2012-09-05 11:00:00,10.62,10.65,10.6,10.64,414000.0,7.5723,7.5937,7.558,7.5866,414000.0
2012-09-05 11:30:00,10.64,10.68,10.63,10.67,384400.0,7.5866,7.6151,7.5794,7.608,384400.0
2012-09-05 12:00:00,10.67,10.69,10.66,10.68,308000.0,7.608,7.6222,7.6008,7.6151,308000.0
2012-09-05 12:30:00,10.68,10.68,10.65,10.65,230800.0,7.6151,7.6151,7.5937,7.5937,230800.0
2012-09-05 13:00:00,10.65,10.66,10.61,10.61,360000.0,7.5937,7.6008,7.5652,7.5652,360000.0
2012-09-05 13:30:00,10.61,10.61,10.57,10.6,386800.0,7.5652,7.5652,7.5367,7.558,386800.0
2012-09-05 14:00:00,10.6,10.62,10.6,10.62,294000.0,7.558,7.5723,7.558,7.5723,294000.0
2012-09-05 14:30:00,10.62,10.62,10.6,10.61,421600.0,7.5723,7.5723,7.558,7.5652,421600.0
2012-09-05 15:00:00,10.61,10.61,10.54,10.55,833200.0,7.5652,7.5652,7.5153,7.5224,833200.0
2012-09-05 15:30:00,10.55,10.57,10.53,10.56,2683600.0,7.5224,7.5367,7.5081,7.5295,2683600.0
2012-09-06 09:30:00,10.58,10.65,10.44,10.52,1818800.0,7.5438,7.5937,7.444,7.501,1818800.0
2012-09-06 10:00:00,10.52,10.6,10.52,10.54,768800.0,7.501,7.558,7.501,7.5153,768800.0
2012-09-06 10:30:00,10.54,10.56,10.51,10.51,738800.0,7.5153,7.5295,7.4939,7.4939,738800.0
2012-09-06 11:00:00,10.51,10.53,10.51,10.53,704800.0,7.4939,7.5081,7.4939,7.5081,704800.0
2012-09-06 11:30:00,10.53,10.56,10.49,10.51,1002800.0,7.5081,7.5295,7.4796,7.4939,1002800.0
2012-09-06 12:00:00,10.5,10.58,10.5,10.54,780400.0,7.4867,7.5438,7.4867,7.5153,780400.0
2012-09-06 12:30:00,10.55,10.58,10.54,10.56,358000.0,7.5224,7.5438,7.5153,7.5295,358000.0
2012-09-06 13:00:00,10.56,10.56,10.53,10.54,537600.0,7.5295,7.5295,7.5081,7.5153,537600.0
2012-09-06 13:30:00,10.54,10.58,10.54,10.57,404800.0,7.5153,7.5438,7.5153,7.5367,404800.0
2012-09-06 14:00:00,10.57,10.58,10.54,10.58,809600.0,7.5367,7.5438,7.5153,7.5438,809600.0
2012-09-06 14:30:00,10.58,10.58,10.56,10.56,805200.0,7.5438,7.5438,7.5295,7.5295,805200.0
2012-09-06 15:00:00,10.56,10.58,10.54,10.54,604800.0,7.5295,7.5438,7.5153,7.5153,604800.0
2012-09-06 15:30:00,10.54,10.57,10.51,10.55,2969200.0,7.5153,7.5367,7.4939,7.5224,2969200.0
2012-09-07 09:30:00,10.59,10.61,10.48,10.51,796400.0,7.5509,7.5652,7.4725,7.4939,796400.0
2012-09-07 10:00:00,10.51,10.53,10.49,10.53,624800.0,7.4939,7.5081,7.4796,7.5081,624800.0
2012-09-07 10:30:00,10.53,10.54,10.51,10.52,420800.0,7.5081,7.5153,7.4939,7.501,420800.0
2012-09-07 11:00:00,10.52,10.52,10.49,10.5,340800.0,7.501,7.501,7.4796,7.4867,340800.0
2012-09-07 11:30:00,10.5,10.51,10.45,10.46,290400.0,7.4867,7.4939,7.4511,7.4582,290400.0
2012-09-07 12:00:00,10.45,10.46,10.44,10.45,223200.0,7.4511,7.4582,7.444,7.4511,223200.0
2012-09-07 12:30:00,10.45,10.47,10.44,10.47,289200.0,7.4511,7.4654,7.444,7.4654,289200.0
2012-09-07 13:00:00,10.46,10.49,10.46,10.47,209600.0,7.4582,7.4796,7.4582,7.4654,209600.0
2012-09-07 13:30:00,10.47,10.48,10.47,10.47,246000.0,7.4654,7.4725,7.4654,7.4654,246000.0
2012-09-07 14:00:00,10.47,10.49,10.46,10.48,330000.0,7.4654,7.4796,7.4582,7.4725,330000.0
2012-09-07 14:30:00,10.48,10.53,10.48,10.52,653200.0,7.4725,7.5081,7.4725,7.501,653200.0
2012-09-07 15:00:00,10.52,10.52,10.5,10.51,413600.0,7.501,7.501,7.4867,7.4939,413600.0
2012-09-07 15:30:00,10.52,10.54,10.51,10.54,1614000.0,7.501,7.5153,7.4939,7.5153,1614000.0
2012-09-10 09:30:00,10.53,10.59,10.46,10.59,886000.0,7.5081,7.5509,7.4582,7.5509,886000.0
2012-09-10 10:00:00,10.59,10.71,10.59,10.7,1058400.0,7.5509,7.6365,7.5509,7.6293,1058400.0
2012-09-10 10:30:00,10.69,10.69,10.63,10.65,419200.0,7.6222,7.6222,7.5794,7.5937,419200.0
2012-09-10 11:00:00,10.65,10.67,10.64,10.65,553200.0,7.5937,7.608,7.5866,7.5937,553200.0
2012-09-10 11:30:00,10.65,10.68,10.65,10.67,342000.0,7.5937,7.6151,7.5937,7.608,342000.0
2012-09-10 12:00:00,10.67,10.68,10.65,10.66,292000.0,7.608,7.6151,7.5937,7.6008,292000.0
2012-09-10 12:30:00,10.66,10.66,10.64,10.65,210400.0,7.6008,7.6008,7.5866,7.5937,210400.0
2012-09-10 13:00:00,10.65,10.69,10.65,10.68,296400.0,7.5937,7.6222,7.5937,7.6151,296400.0
2012-09-10 13:30:00,10.68,10.69,10.64,10.65,243600.0,7.6151,7.6222,7.5866,7.5937,243600.0
2012-09-10 14:00:00,10.65,10.67,10.65,10.66,252800.0,7.5937,7.608,7.5937,7.6008,252800.0
2012-09-10 14:30:00,10.67,10.67,10.62,10.63,281600.0,7.608,7.608,7.5723,7.5794,281600.0
2012-09-10 15:00:00,10.63,10.64,10.59,10.6,353200.0,7.5794,7.5866,7.5509,7.558,353200.0
2012-09-10 15:30:00,10.6,10.6,10.55,10.57,872000.0,7.558,7.558,7.5224,7.5367,872000.0
2012-09-11 09:30:00,10.54,10.68,10.52,10.65,587200.0,7.5153,7.6151,7.501,7.5937,587200.0
2012-09-11 10:00:00,10.65,10.65,10.56,10.56,437600.0,7.5937,7.5937,7.5295,7.5295,437600.0
2012-09-11 10:30:00,10.56,10.59,10.55,10.58,390000.0,7.5295,7.5509,7.5224,7.5438,390000.0
2012-09-11 11:00:00,10.58,10.65,10.57,10.65,435200.0,7.5438,7.5937,7.5367,7.5937,435200.0
2012-09-11 11:30:00,10.65,10.65,10.61,10.64,292800.0,7.5937,7.5937,7.5652,7.5866,292800.0
2012-09-11 12:00:00,10.64,10.66,10.63,10.64,371600.0,7.5866,7.6008,7.5794,7.5866,371600.0
2012-09-11 12:30:00,10.64,10.67,10.64,10.67,421600.0,7.5866,7.608,7.5866,7.608,421600.0
2012-09-11 13:00:00,10.67,10.67,10.65,10.65,243200.0,7.608,7.608,7.5937,7.5937,243200.0
2012-09-11 13:30:00,10.65,10.66,10.64,10.66,180000.0,7.5937,7.6008,7.5866,7.6008,180000.0
2012-09-11 14:00:00,10.66,10.68,10.65,10.67,349600.0,7.6008,7.6151,7.5937,7.608,349600.0
2012-09-11 14:30:00,10.67,10.68,10.62,10.63,456400.0,7.608,7.6151,7.5723,7.5794,456400.0
2012-09-11 15:00:00,10.63,10.64,10.61,10.62,444000.0,7.5794,7.5866,7.5652,7.5723,444000.0
2012-09-11 15:30:00,10.62,10.64,10.61,10.63,834800.0,7.5723,7.5866,7.5652,7.5794,834800.0
2012-09-12 09:30:00,10.63,10.77,10.63,10.65,457200.0,7.5794,7.6793,7.5794,7.5937,457200.0
2012-09-12 10:00:00,10.65,10.71,10.65,10.67,480000.0,7.5937,7.6365,7.5937,7.608,480000.0
2012-09-12 10:30:00,10.67,10.7,10.65,10.69,460800.0,7.608,7.6293,7.5937,7.6222,460800.0
2012-09-12 11:00:00,10.69,10.71,10.65,10.69,187200.0,7.6222,7.6365,7.5937,7.6222,187200.0
2012-09-12 11:30:00,10.69,10.71,10.65,10.67,218800.0,7.6222,7.6365,7.5937,7.608,218800.0
2012-09-12 12:00:00,10.67,10.69,10.67,10.67,163600.0,7.608,7.6222,7.608,7.608,163600.0
2012-09-12 12:30:00,10.68,10.71,10.68,10.7,143600.0,7.6151,7.6365,7.6151,7.6293,143600.0
2012-09-12 13:00:00,10.7,10.72,10.69,10.69,149600.0,7.6293,7.6436,7.6222,7.6222,149600.0
2012-09-12 13:30:00,10.69,10.69,10.67,10.68,315200.0,7.6222,7.6222,7.608,7.6151,315200.0
2012-09-12 14:00:00,10.68,10.7,10.67,10.69,492800.0,7.6151,7.6293,7.608,7.6222,492800.0
2012-09-12 14:30:00,10.69,10.69,10.65,10.66,317600.0,7.6222,7.6222,7.5937,7.6008,317600.0
2012-09-12 15:00:00,10.66,10.69,10.63,10.68,508800.0,7.6008,7.6222,7.5794,7.6151,508800.0
2012-09-12 15:30:00,10.68,10.69,10.65,10.68,660400.0,7.6151,7.6222,7.5937,7.6151,660400.0
2012-09-13 09:30:00,10.6,10.66,10.5,10.52,850400.0,7.558,7.6008,7.4867,7.501,850400.0
2012-09-13 10:00:00,10.53,10.56,10.49,10.5,521200.0,7.5081,7.5295,7.4796,7.4867,521200.0
2012-09-13 10:30:00,10.5,10.51,10.45,10.47,1107200.0,7.4867,7.4939,7.4511,7.4654,1107200.0
2012-09-13 11:00:00,10.47,10.52,10.46,10.51,1205600.0,7.4654,7.501,7.4582,7.4939,1205600.0
2012-09-13 11:30:00,10.51,10.57,10.49,10.57,805600.0,7.4939,7.5367,7.4796,7.5367,805600.0
2012-09-13 12:00:00,10.57,10.58,10.53,10.55,382800.0,7.5367,7.5438,7.5081,7.5224,382800.0
2012-09-13 12:30:00,10.55,10.67,10.53,10.65,532800.0,7.5224,7.608,7.5081,7.5937,532800.0
2012-09-13 13:00:00,10.65,10.75,10.64,10.74,503600.0,7.5937,7.665,7.5866,7.6579,503600.0
2012-09-13 13:30:00,10.75,10.78,10.74,10.75,465600.0,7.665,7.6864,7.6579,7.665,465600.0
2012-09-13 14:00:00,10.75,10.84,10.75,10.82,437200.0,7.665,7.7292,7.665,7.7149,437200.0
2012-09-13 14:30:00,10.82,10.83,10.74,10.75,604000.0,7.7149,7.722,7.6579,7.665,604000.0
2012-09-13 15:00:00,10.75,10.75,10.7,10.71,547600.0,7.665,7.665,7.6293,7.6365,547600.0
2012-09-13 15:30:00,10.7,10.77,10.7,10.73,986400.0,7.6293,7.6793,7.6293,7.6507,986400.0
2012-09-14 09:30:00,10.71,10.82,10.67,10.81,1007600.0,7.6365,7.7149,7.608,7.7078,1007600.0
2012-09-14 10:00:00,10.81,10.87,10.78,10.86,530000.0,7.7078,7.7506,7.6864,7.7434,530000.0
2012-09-14 10:30:00,10.86,10.91,10.85,10.88,791200.0,7.7434,7.7791,7.7363,7.7577,791200.0
2012-09-14 11:00:00,10.88,10.98,10.88,10.98,672000.0,7.7577,7.829,7.7577,7.829,672000.0
2012-09-14 11:30:00,10.98,11.02,10.94,11.0,624800.0,7.829,7.8575,7.8005,7.8433,624800.0
2012-09-14 12:00:00,10.99,11.03,10.99,11.01,217200.0,7.8361,7.8646,7.8361,7.8504,217200.0
2012-09-14 12:30:00,11.01,11.06,11.01,11.03,348800.0,7.8504,7.886,7.8504,7.8646,348800.0
2012-09-14 13:00:00,11.03,11.06,11.01,11.02,336000.0,7.8646,7.886,7.8504,7.8575,336000.0
2012-09-14 13:30:00,11.03,11.04,11.0,11.02,1426400.0,7.8646,7.8718,7.8433,7.8575,1426400.0
2012-09-14 14:00:00,11.02,11.03,10.99,11.01,894000.0,7.8575,7.8646,7.8361,7.8504,894000.0
2012-09-14 14:30:00,11.01,11.04,11.0,11.03,812400.0,7.8504,7.8718,7.8433,7.8646,812400.0
2012-09-14 15:00:00,11.03,11.05,11.02,11.04,682800.0,7.8646,7.8789,7.8575,7.8718,682800.0
2012-09-14 15:30:00,11.04,11.07,11.04,11.07,1924400.0,7.8718,7.8932,7.8718,7.8932,1924400.0
2012-09-17 09:30:00,11.02,11.03,10.91,11.02,1111200.0,7.8575,7.8646,7.7791,7.8575,1111200.0
2012-09-17 10:00:00,11.01,11.08,11.0,11.07,426800.0,7.8504,7.9003,7.8433,7.8932,426800.0
2012-09-17 10:30:00,11.07,11.09,11.04,11.08,386400.0,7.8932,7.9074,7.8718,7.9003,386400.0
2012-09-17 11:00:00,11.08,11.1,11.05,11.05,403200.0,7.9003,7.9146,7.8789,7.8789,403200.0
2012-09-17 11:30:00,11.05,11.09,11.05,11.07,352400.0,7.8789,7.9074,7.8789,7.8932,352400.0
2012-09-17 12:00:00,11.07,11.07,11.05,11.06,356400.0,7.8932,7.8932,7.8789,7.886,356400.0
2012-09-17 12:30:00,11.06,11.07,11.04,11.04,239600.0,7.886,7.8932,7.8718,7.8718,239600.0
2012-09-17 13:00:00,11.04,11.06,11.03,11.05,267200.0,7.8718,7.886,7.8646,7.8789,267200.0
2012-09-17 13:30:00,11.05,11.05,11.02,11.04,303600.0,7.8789,7.8789,7.8575,7.8718,303600.0
2012-09-17 14:00:00,11.04,11.04,11.0,11.0,382000.0,7.8718,7.8718,7.8433,7.8433,382000.0
2012-09-17 14:30:00,11.0,11.01,10.98,10.99,278800.0,7.8433,7.8504,7.829,7.8361,278800.0
2012-09-17 15:00:00,10.99,11.0,10.96,10.96,421200.0,7.8361,7.8433,7.8147,7.8147,421200.0
2012-09-17 15:30:00,10.96,11.0,10.95,10.99,1092000.0,7.8147,7.8433,7.8076,7.8361,1092000.0
2012-09-18 09:30:00,10.92,11.01,10.89,10.93,642000.0,7.7862,7.8504,7.7648,7.7933,642000.0
2012-09-18 10:00:00,10.93,10.96,10.87,10.89,267200.0,7.7933,7.8147,7.7506,7.7648,267200.0
2012-09-18 10:30:00,10.89,10.93,10.88,10.9,200000.0,7.7648,7.7933,7.7577,7.772,200000.0
2012-09-18 11:00:00,10.91,10.93,10.87,10.88,368000.0,7.7791,7.7933,7.7506,7.7577,368000.0
2012-09-18 11:30:00,10.88,10.88,10.86,10.86,342400.0,7.7577,7.7577,7.7434,7.7434,342400.0
2012-09-18 12:00:00,10.86,10.87,10.83,10.84,200800.0,7.7434,7.7506,7.722,7.7292,200800.0
2012-09-18 12:30:00,10.83,10.84,10.82,10.83,148000.0,7.722,7.7292,7.7149,7.722,148000.0
2012-09-18 13:00:00,10.83,10.84,10.81,10.83,362000.0,7.722,7.7292,7.7078,7.722,362000.0
2012-09-18 13:30:00,10.83,10.85,10.81,10.85,194400.0,7.722,7.7363,7.7078,7.7363,194400.0
2012-09-18 14:00:00,10.85,10.87,10.85,10.87,305600.0,7.7363,7.7506,7.7363,7.7506,305600.0
2012-09-18 14:30:00,10.86,10.87,10.83,10.84,310000.0,7.7434,7.7506,7.722,7.7292,310000.0
2012-09-18 15:00:00,10.84,10.84,10.81,10.81,491600.0,7.7292,7.7292,7.7078,7.7078,491600.0
2012-09-18 15:30:00,10.81,10.84,10.8,10.84,1200400.0,7.7078,7.7292,7.7007,7.7292,1200400.0
2012-09-19 09:30:00,10.86,10.91,10.79,10.85,648400.0,7.7434,7.7791,7.6935,7.7363,648400.0
2012-09-19 10:00:00,10.86,10.9,10.8,10.8,394800.0,7.7434,7.772,7.7007,7.7007,394800.0
2012-09-19 10:30:00,10.8,10.84,10.76,10.83,274800.0,7.7007,7.7292,7.6721,7.722,274800.0
2012-09-19 11:00:00,10.82,10.9,10.82,10.89,335600.0,7.7149,7.772,7.7149,7.7648,335600.0
2012-09-19 11:30:00,10.89,10.95,10.89,10.94,420400.0,7.7648,7.8076,7.7648,7.8005,420400.0
2012-09-19 12:00:00,10.94,10.97,10.93,10.96,417200.0,7.8005,7.8219,7.7933,7.8147,417200.0
2012-09-19 12:30:00,10.96,10.97,10.94,10.97,430800.0,7.8147,7.8219,7.8005,7.8219,430800.0
2012-09-19 13:00:00,10.97,10.98,10.96,10.97,494400.0,7.8219,7.829,7.8147,7.8219,494400.0
2012-09-19 13:30:00,10.97,10.98,10.96,10.97,190800.0,7.8219,7.829,7.8147,7.8219,190800.0
2012-09-19 14:00:00,10.96,11.01,10.96,11.0,332400.0,7.8147,7.8504,7.8147,7.8433,332400.0
2012-09-19 14:30:00,11.0,11.01,10.96,10.97,505200.0,7.8433,7.8504,7.8147,7.8219,505200.0
2012-09-19 15:00:00,10.97,10.99,10.96,10.96,652800.0,7.8219,7.8361,7.8147,7.8147,652800.0
2012-09-19 15:30:00,10.96,10.97,10.93,10.93,1512800.0,7.8147,7.8219,7.7933,7.7933,1512800.0
2012-09-20 09:30:00,10.91,10.98,10.8,10.86,651200.0,7.7791,7.829,7.7007,7.7434,651200.0
2012-09-20 10:00:00,10.86,10.94,10.86,10.94,526800.0,7.7434,7.8005,7.7434,7.8005,526800.0
2012-09-20 10:30:00,10.94,10.97,10.91,10.96,259200.0,7.8005,7.8219,7.7791,7.8147,259200.0
2012-09-20 11:00:00,10.97,10.97,10.93,10.97,690400.0,7.8219,7.8219,7.7933,7.8219,690400.0
2012-09-20 11:30:00,10.97,11.01,10.97,11.01,309600.0,7.8219,7.8504,7.8219,7.8504,309600.0
2012-09-20 12:00:00,11.01,11.03,10.97,10.98,258000.0,7.8504,7.8646,7.8219,7.829,258000.0
2012-09-20 12:30:00,10.98,10.99,10.92,10.94,253600.0,7.829,7.8361,7.7862,7.8005,253600.0
2012-09-20 13:00:00,10.94,10.95,10.92,10.93,152800.0,7.8005,7.8076,7.7862,7.7933,152800.0
2012-09-20 13:30:00,10.93,10.96,10.92,10.92,200800.0,7.7933,7.8147,7.7862,7.7862,200800.0
2012-09-20 14:00:00,10.92,10.95,10.91,10.94,198800.0,7.7862,7.8076,7.7791,7.8005,198800.0
2012-09-20 14:30:00,10.94,10.96,10.93,10.95,203600.0,7.8005,7.8147,7.7933,7.8076,203600.0
2012-09-20 15:00:00,10.95,10.99,10.95,10.99,399200.0,7.8076,7.8361,7.8076,7.8361,399200.0
2012-09-20 15:30:00,10.99,11.0,10.97,10.98,970800.0,7.8361,7.8433,7.8219,7.829,970800.0
2012-09-21 09:30:00,10.99,11.1,10.99,11.04,3257200.0,7.8361,7.9146,7.8361,7.8718,3257200.0
2012-09-21 10:00:00,11.04,11.09,11.03,11.07,469600.0,7.8718,7.9074,7.8646,7.8932,469600.0
2012-09-21 10:30:00,11.08,11.12,11.07,11.09,482800.0,7.9003,7.9288,7.8932,7.9074,482800.0
2012-09-21 11:00:00,11.09,11.1,11.04,11.04,197200.0,7.9074,7.9146,7.8718,7.8718,197200.0
2012-09-21 11:30:00,11.05,11.05,10.96,10.97,484400.0,7.8789,7.8789,7.8147,7.8219,484400.0
2012-09-21 12:00:00,10.97,10.98,10.92,10.93,363200.0,7.8219,7.829,7.7862,7.7933,363200.0
2012-09-21 12:30:00,10.93,10.93,10.9,10.9,249600.0,7.7933,7.7933,7.772,7.772,249600.0
2012-09-21 13:00:00,10.9,10.91,10.86,10.86,366800.0,7.772,7.7791,7.7434,7.7434,366800.0
2012-09-21 13:30:00,10.86,10.92,10.86,10.89,386000.0,7.7434,7.7862,7.7434,7.7648,386000.0
2012-09-21 14:00:00,10.89,10.9,10.88,10.9,400400.0,7.7648,7.772,7.7577,7.772,400400.0
2012-09-21 14:30:00,10.9,10.94,10.9,10.91,528400.0,7.772,7.8005,7.772,7.7791,528400.0
2012-09-21 15:00:00,10.91,10.91,10.85,10.86,649200.0,7.7791,7.7791,7.7363,7.7434,649200.0
2012-09-21 15:30:00,10.86,10.94,10.85,10.91,3978800.0,7.7434,7.8005,7.7363,7.7791,3978800.0
2012-09-24 09:30:00,10.9,10.95,10.8,10.87,854800.0,7.772,7.8076,7.7007,7.7506,854800.0
2012-09-24 10:00:00,10.87,10.9,10.86,10.88,681200.0,7.7506,7.772,7.7434,7.7577,681200.0
2012-09-24 10:30:00,10.88,10.92,10.88,10.89,778400.0,7.7577,7.7862,7.7577,7.7648,778400.0
2012-09-24 11:00:00,10.88,10.89,10.84,10.85,420000.0,7.7577,7.7648,7.7292,7.7363,420000.0
2012-09-24 11:30:00,10.86,10.86,10.81,10.81,297200.0,7.7434,7.7434,7.7078,7.7078,297200.0
2012-09-24 12:00:00,10.81,10.84,10.81,10.81,215600.0,7.7078,7.7292,7.7078,7.7078,215600.0
2012-09-24 12:30:00,10.81,10.81,10.79,10.81,174000.0,7.7078,7.7078,7.6935,7.7078,174000.0
2012-09-24 13:00:00,10.81,10.84,10.8,10.83,332400.0,7.7078,7.7292,7.7007,7.722,332400.0
2012-09-24 13:30:00,10.83,10.83,10.81,10.81,213200.0,7.722,7.722,7.7078,7.7078,213200.0
2012-09-24 14:00:00,10.81,10.87,10.81,10.86,304800.0,7.7078,7.7506,7.7078,7.7434,304800.0
2012-09-24 14:30:00,10.86,10.91,10.86,10.89,398800.0,7.7434,7.7791,7.7434,7.7648,398800.0
2012-09-24 15:00:00,10.89,10.92,10.88,10.9,385600.0,7.7648,7.7862,7.7577,7.772,385600.0
2012-09-24 15:30:00,10.9,10.9,10.87,10.88,1023200.0,7.772,7.772,7.7506,7.7577,1023200.0
2012-09-25 09:30:00,10.9,10.98,10.83,10.85,866800.0,7.772,7.829,7.722,7.7363,866800.0
2012-09-25 10:00:00,10.86,10.92,10.85,10.89,543200.0,7.7434,7.7862,7.7363,7.7648,543200.0
2012-09-25 10:30:00,10.89,10.9,10.87,10.87,279200.0,7.7648,7.772,7.7506,7.7506,279200.0
2012-09-25 11:00:00,10.87,10.9,10.85,10.9,662400.0,7.7506,7.772,7.7363,7.772,662400.0
2012-09-25 11:30:00,10.9,11.07,10.9,11.03,736800.0,7.772,7.8932,7.772,7.8646,736800.0
2012-09-25 12:00:00,11.03,11.08,10.99,11.0,448400.0,7.8646,7.9003,7.8361,7.8433,448400.0
2012-09-25 12:30:00,10.99,11.0,10.93,10.94,241200.0,7.8361,7.8433,7.7933,7.8005,241200.0
2012-09-25 13:00:00,10.94,10.96,10.92,10.92,144000.0,7.8005,7.8147,7.7862,7.7862,144000.0
2012-09-25 13:30:00,10.92,10.95,10.9,10.93,248400.0,7.7862,7.8076,7.772,7.7933,248400.0
2012-09-25 14:00:00,10.93,10.93,10.89,10.9,263600.0,7.7933,7.7933,7.7648,7.772,263600.0
2012-09-25 14:30:00,10.9,10.91,10.88,10.88,254800.0,7.772,7.7791,7.7577,7.7577,254800.0
2012-09-25 15:00:00,10.88,10.88,10.83,10.84,587600.0,7.7577,7.7577,7.722,7.7292,587600.0
2012-09-25 15:30:00,10.85,10.87,10.81,10.82,1460800.0,7.7363,7.7506,7.7078,7.7149,1460800.0
2012-09-26 09:30:00,10.84,10.93,10.81,10.88,739200.0,7.7292,7.7933,7.7078,7.7577,739200.0
2012-09-26 10:00:00,10.88,10.88,10.76,10.76,392800.0,7.7577,7.7577,7.6721,7.6721,392800.0
2012-09-26 10:30:00,10.76,10.79,10.67,10.67,601200.0,7.6721,7.6935,7.608,7.608,601200.0
2012-09-26 11:00:00,10.68,10.72,10.63,10.7,752400.0,7.6151,7.6436,7.5794,7.6293,752400.0
2012-09-26 11:30:00,10.7,10.73,10.65,10.7,371600.0,7.6293,7.6507,7.5937,7.6293,371600.0
2012-09-26 12:00:00,10.7,10.74,10.7,10.72,282400.0,7.6293,7.6579,7.6293,7.6436,282400.0
2012-09-26 12:30:00,10.71,10.73,10.68,10.7,218000.0,7.6365,7.6507,7.6151,7.6293,218000.0
2012-09-26 13:00:00,10.7,10.71,10.68,10.7,192400.0,7.6293,7.6365,7.6151,7.6293,192400.0
2012-09-26 13:30:00,10.7,10.71,10.67,10.67,215600.0,7.6293,7.6365,7.608,7.608,215600.0
2012-09-26 14:00:00,10.67,10.7,10.67,10.67,312800.0,7.608,7.6293,7.608,7.608,312800.0
2012-09-26 14:30:00,10.67,10.7,10.66,10.69,254800.0,7.608,7.6293,7.6008,7.6222,254800.0
2012-09-26 15:00:00,10.69,10.69,10.65,10.65,358000.0,7.6222,7.6222,7.5937,7.5937,358000.0
2012-09-26 15:30:00,10.65,10.66,10.62,10.64,1138800.0,7.5937,7.6008,7.5723,7.5866,1138800.0
2012-09-27 09:30:00,10.67,10.81,10.62,10.63,479600.0,7.608,7.7078,7.5723,7.5794,479600.0
2012-09-27 10:00:00,10.64,10.66,10.6,10.63,305200.0,7.5866,7.6008,7.558,7.5794,305200.0
2012-09-27 10:30:00,10.64,10.66,10.61,10.62,210000.0,7.5866,7.6008,7.5652,7.5723,210000.0
2012-09-27 11:00:00,10.62,10.64,10.57,10.61,322400.0,7.5723,7.5866,7.5367,7.5652,322400.0
2012-09-27 11:30:00,10.61,10.66,10.6,10.65,259600.0,7.5652,7.6008,7.558,7.5937,259600.0
2012-09-27 12:00:00,10.66,10.69,10.64,10.66,443200.0,7.6008,7.6222,7.5866,7.6008,443200.0
2012-09-27 12:30:00,10.66,10.66,10.63,10.64,157200.0,7.6008,7.6008,7.5794,7.5866,157200.0
2012-09-27 13:00:00,10.64,10.68,10.63,10.67,170000.0,7.5866,7.6151,7.5794,7.608,170000.0
2012-09-27 13:30:00,10.67,10.7,10.66,10.67,297600.0,7.608,7.6293,7.6008,7.608,297600.0
2012-09-27 14:00:00,10.68,10.7,10.66,10.69,322400.0,7.6151,7.6293,7.6008,7.6222,322400.0
2012-09-27 14:30:00,10.69,10.71,10.68,10.7,216400.0,7.6222,7.6365,7.6151,7.6293,216400.0
2012-09-27 15:00:00,10.7,10.74,10.7,10.73,538000.0,7.6293,7.6579,7.6293,7.6507,538000.0
2012-09-27 15:30:00,10.73,10.74,10.69,10.71,923600.0,7.6507,7.6579,7.6222,7.6365,923600.0
2012-09-28 09:30:00,10.66,10.71,10.58,10.61,426800.0,7.6008,7.6365,7.5438,7.5652,426800.0
2012-09-28 10:00:00,10.61,10.67,10.6,10.6,308400.0,7.5652,7.608,7.558,7.558,308400.0
2012-09-28 10:30:00,10.6,10.63,10.59,10.62,403600.0,7.558,7.5794,7.5509,7.5723,403600.0
2012-09-28 11:00:00,10.62,10.62,10.57,10.57,735600.0,7.5723,7.5723,7.5367,7.5367,735600.0
2012-09-28 11:30:00,10.57,10.65,10.57,10.63,312400.0,7.5367,7.5937,7.5367,7.5794,312400.0
2012-09-28 12:00:00,10.63,10.72,10.63,10.68,410800.0,7.5794,7.6436,7.5794,7.6151,410800.0
2012-09-28 12:30:00,10.68,10.7,10.68,10.7,91600.0,7.6151,7.6293,7.6151,7.6293,91600.0
2012-09-28 13:00:00,10.71,10.74,10.7,10.73,233600.0,7.6365,7.6579,7.6293,7.6507,233600.0
2012-09-28 13:30:00,10.73,10.77,10.73,10.76,222800.0,7.6507,7.6793,7.6507,7.6721,222800.0
2012-09-28 14:00:00,10.76,10.77,10.74,10.75,227200.0,7.6721,7.6793,7.6579,7.665,227200.0
2012-09-28 14:30:00,10.75,10.76,10.72,10.75,211200.0,7.665,7.6721,7.6436,7.665,211200.0
2012-09-28 15:00:00,10.75,10.77,10.74,10.76,260400.0,7.665,7.6793,7.6579,7.6721,260400.0
2012-09-28 15:30:00,10.76,10.77,10.73,10.74,1021200.0,7.6721,7.6793,7.6507,7.6579,1021200.0
2012-10-01 09:30:00,10.86,10.95,10.75,10.84,918000.0,7.7434,7.8076,7.665,7.7292,918000.0
2012-10-01 10:00:00,10.84,11.17,10.84,11.1,1665600.0,7.7292,7.9645,7.7292,7.9146,1665600.0
2012-10-01 10:30:00,11.1,11.21,11.07,11.2,1021200.0,7.9146,7.993,7.8932,7.9859,1021200.0
2012-10-01 11:00:00,11.2,11.27,11.16,11.18,878400.0,7.9859,8.0358,7.9573,7.9716,878400.0
2012-10-01 11:30:00,11.18,11.18,11.1,11.11,649200.0,7.9716,7.9716,7.9146,7.9217,649200.0
2012-10-01 12:00:00,11.1,11.15,11.09,11.13,358000.0,7.9146,7.9502,7.9074,7.9359,358000.0
2012-10-01 12:30:00,11.13,11.13,11.02,11.05,366400.0,7.9359,7.9359,7.8575,7.8789,366400.0
2012-10-01 13:00:00,11.05,11.05,10.96,11.0,402400.0,7.8789,7.8789,7.8147,7.8433,402400.0
2012-10-01 13:30:00,10.99,11.04,10.96,11.04,512000.0,7.8361,7.8718,7.8147,7.8718,512000.0
2012-10-01 14:00:00,11.04,11.11,11.04,11.1,577200.0,7.8718,7.9217,7.8718,7.9146,577200.0
2012-10-01 14:30:00,11.1,11.14,11.1,11.13,439200.0,7.9146,7.9431,7.9146,7.9359,439200.0
2012-10-01 15:00:00,11.13,11.13,11.04,11.08,700800.0,7.9359,7.9359,7.8718,7.9003,700800.0
2012-10-01 15:30:00,11.08,11.15,11.07,11.15,1830000.0,7.9003,7.9502,7.8932,7.9502,1830000.0
2012-10-02 09:30:00,11.21,11.31,11.15,11.3,1095600.0,7.993,8.0643,7.9502,8.0572,1095600.0
2012-10-02 10:00:00,11.3,11.3,11.18,11.24,718800.0,8.0572,8.0572,7.9716,8.0144,718800.0
2012-10-02 10:30:00,11.24,11.29,11.22,11.22,421600.0,8.0144,8.05,8.0001,8.0001,421600.0
2012-10-02 11:00:00,11.22,11.23,11.19,11.2,550000.0,8.0001,8.0072,7.9787,7.9859,550000.0
2012-10-02 11:30:00,11.2,11.22,11.11,11.12,342000.0,7.9859,8.0001,7.9217,7.9288,342000.0
2012-10-02 12:00:00,11.12,11.14,11.11,11.12,342800.0,7.9288,7.9431,7.9217,7.9288,342800.0
2012-10-02 12:30:00,11.12,11.12,11.07,11.07,225600.0,7.9288,7.9288,7.8932,7.8932,225600.0
2012-10-02 13:00:00,11.07,11.08,11.05,11.05,165600.0,7.8932,7.9003,7.8789,7.8789,165600.0
2012-10-02 13:30:00,11.05,11.06,11.02,11.04,342000.0,7.8789,7.886,7.8575,7.8718,342000.0
2012-10-02 14:00:00,11.03,11.05,11.0,11.02,384000.0,7.8646,7.8789,7.8433,7.8575,384000.0
2012-10-02 14:30:00,11.02,11.03,11.0,11.03,284400.0,7.8575,7.8646,7.8433,7.8646,284400.0
2012-10-02 15:00:00,11.03,11.08,11.02,11.08,637200.0,7.8646,7.9003,7.8575,7.9003,637200.0
2012-10-02 15:30:00,11.08,11.08,11.06,11.07,984400.0,7.9003,7.9003,7.886,7.8932,984400.0
2012-10-03 09:30:00,11.09,11.13,11.03,11.06,412800.0,7.9074,7.9359,7.8646,7.886,412800.0
2012-10-03 10:00:00,11.06,11.09,11.0,11.06,534000.0,7.886,7.9074,7.8433,7.886,534000.0
2012-10-03 10:30:00,11.06,11.12,11.06,11.12,333200.0,7.886,7.9288,7.886,7.9288,333200.0
2012-10-03 11:00:00,11.12,11.15,11.11,11.12,426000.0,7.9288,7.9502,7.9217,7.9288,426000.0
2012-10-03 11:30:00,11.12,11.16,11.12,11.13,289200.0,7.9288,7.9573,7.9288,7.9359,289200.0
2012-10-03 12:00:00,11.13,11.13,11.11,11.12,222400.0,7.9359,7.9359,7.9217,7.9288,222400.0
2012-10-03 12:30:00,11.13,11.13,11.09,11.11,314800.0,7.9359,7.9359,7.9074,7.9217,314800.0
2012-10-03 13:00:00,11.11,11.14,11.11,11.12,279200.0,7.9217,7.9431,7.9217,7.9288,279200.0
2012-10-03 13:30:00,11.12,11.12,11.06,11.06,187600.0,7.9288,7.9288,7.886,7.886,187600.0
2012-10-03 14:00:00,11.06,11.07,11.03,11.04,243600.0,7.886,7.8932,7.8646,7.8718,243600.0
2012-10-03 14:30:00,11.04,11.05,11.03,11.03,337200.0,7.8718,7.8789,7.8646,7.8646,337200.0
2012-10-03 15:00:00,11.03,11.09,11.01,11.08,468000.0,7.8646,7.9074,7.8504,7.9003,468000.0
2012-10-03 15:30:00,11.08,11.09,11.06,11.09,1050000.0,7.9003,7.9074,7.886,7.9074,1050000.0
2012-10-04 09:30:00,11.15,11.26,11.11,11.25,458400.0,7.9502,8.0286,7.9217,8.0215,458400.0
2012-10-04 10:00:00,11.25,11.32,11.23,11.29,400400.0,8.0215,8.0714,8.0072,8.05,400400.0
2012-10-04 10:30:00,11.29,11.29,11.22,11.24,222000.0,8.05,8.05,8.0001,8.0144,222000.0
2012-10-04 11:00:00,11.24,11.24,11.16,11.16,167200.0,8.0144,8.0144,7.9573,7.9573,167200.0
2012-10-04 11:30:00,11.15,11.18,11.15,11.16,154800.0,7.9502,7.9716,7.9502,7.9573,154800.0
2012-10-04 12:00:00,11.16,11.18,11.15,11.17,149600.0,7.9573,7.9716,7.9502,7.9645,149600.0
2012-10-04 12:30:00,11.17,11.18,11.15,11.15,122800.0,7.9645,7.9716,7.9502,7.9502,122800.0
2012-10-04 13:00:00,11.15,11.18,11.15,11.17,72000.0,7.9502,7.9716,7.9502,7.9645,72000.0
2012-10-04 13:30:00,11.17,11.19,11.16,11.17,152000.0,7.9645,7.9787,7.9573,7.9645,152000.0
2012-10-04 14:00:00,11.17,11.18,11.15,11.15,202000.0,7.9645,7.9716,7.9502,7.9502,202000.0
2012-10-04 14:30:00,11.15,11.16,11.09,11.11,624000.0,7.9502,7.9573,7.9074,7.9217,624000.0
2012-10-04 15:00:00,11.11,11.14,11.11,11.13,442000.0,7.9217,7.9431,7.9217,7.9359,442000.0
2012-10-04 15:30:00,11.13,11.14,11.11,11.12,1045600.0,7.9359,7.9431,7.9217,7.9288,1045600.0
2012-10-05 09:30:00,11.18,11.24,11.1,11.13,666400.0,7.9716,8.0144,7.9146,7.9359,666400.0
2012-10-05 10:00:00,11.13,11.2,11.09,11.19,456000.0,7.9359,7.9859,7.9074,7.9787,456000.0
2012-10-05 10:30:00,11.19,11.19,11.14,11.14,430000.0,7.9787,7.9787,7.9431,7.9431,430000.0
2012-10-05 11:00:00,11.14,11.18,11.13,11.18,376000.0,7.9431,7.9716,7.9359,7.9716,376000.0
2012-10-05 11:30:00,11.18,11.19,11.12,11.12,510000.0,7.9716,7.9787,7.9288,7.9288,510000.0
2012-10-05 12:00:00,11.12,11.14,11.1,11.11,302000.0,7.9288,7.9431,7.9146,7.9217,302000.0
2012-10-05 12:30:00,11.11,11.12,11.09,11.1,234000.0,7.9217,7.9288,7.9074,7.9146,234000.0
2012-10-05 13:00:00,11.1,11.11,11.09,11.09,227200.0,7.9146,7.9217,7.9074,7.9074,227200.0
2012-10-05 13:30:00,11.09,11.11,11.09,11.09,214000.0,7.9074,7.9217,7.9074,7.9074,214000.0
2012-10-05 14:00:00,11.09,11.1,11.08,11.08,214800.0,7.9074,7.9146,7.9003,7.9003,214800.0
2012-10-05 14:30:00,11.08,11.08,11.03,11.03,230400.0,7.9003,7.9003,7.8646,7.8646,230400.0
2012-10-05 15:00:00,11.03,11.07,11.02,11.06,374800.0,7.8646,7.8932,7.8575,7.886,374800.0
2012-10-05 15:30:00,11.06,11.06,11.01,11.04,1031200.0,7.886,7.886,7.8504,7.8718,1031200.0
2012-10-08 09:30:00,11.03,11.05,10.95,10.96,405200.0,7.8646,7.8789,7.8076,7.8147,405200.0
2012-10-08 10:00:00,10.97,11.05,10.96,10.99,246800.0,7.8219,7.8789,7.8147,7.8361,246800.0
2012-10-08 10:30:00,10.99,11.02,10.97,11.0,231600.0,7.8361,7.8575,7.8219,7.8433,231600.0
2012-10-08 11:00:00,11.0,11.02,10.95,10.95,181200.0,7.8433,7.8575,7.8076,7.8076,181200.0
2012-10-08 11:30:00,10.95,10.98,10.93,10.98,220400.0,7.8076,7.829,7.7933,7.829,220400.0
2012-10-08 12:00:00,10.98,10.99,10.95,10.97,216800.0,7.829,7.8361,7.8076,7.8219,216800.0
2012-10-08 12:30:00,10.97,11.02,10.97,11.01,113200.0,7.8219,7.8575,7.8219,7.8504,113200.0
2012-10-08 13:00:00,11.02,11.02,10.99,11.01,160800.0,7.8575,7.8575,7.8361,7.8504,160800.0
2012-10-08 13:30:00,11.02,11.03,10.98,10.98,106400.0,7.8575,7.8646,7.829,7.829,106400.0
2012-10-08 14:00:00,10.98,10.99,10.97,10.97,158400.0,7.829,7.8361,7.8219,7.8219,158400.0
2012-10-08 14:30:00,10.97,10.99,10.97,10.99,170000.0,7.8219,7.8361,7.8219,7.8361,170000.0
2012-10-08 15:00:00,10.99,11.02,10.99,11.01,272000.0,7.8361,7.8575,7.8361,7.8504,272000.0
2012-10-08 15:30:00,11.01,11.01,10.99,10.99,486400.0,7.8504,7.8504,7.8361,7.8361,486400.0
2012-10-09 09:30:00,10.95,10.98,10.9,10.9,285200.0,7.8076,7.829,7.772,7.772,285200.0
2012-10-09 10:00:00,10.9,10.96,10.9,10.93,206800.0,7.772,7.8147,7.772,7.7933,206800.0
2012-10-09 10:30:00,10.93,10.93,10.83,10.84,232000.0,7.7933,7.7933,7.722,7.7292,232000.0
2012-10-09 11:00:00,10.84,10.84,10.78,10.79,498000.0,7.7292,7.7292,7.6864,7.6935,498000.0
2012-10-09 11:30:00,10.79,10.81,10.77,10.79,322800.0,7.6935,7.7078,7.6793,7.6935,322800.0
2012-10-09 12:00:00,10.79,10.8,10.76,10.76,332400.0,7.6935,7.7007,7.6721,7.6721,332400.0
2012-10-09 12:30:00,10.76,10.77,10.76,10.76,232000.0,7.6721,7.6793,7.6721,7.6721,232000.0
2012-10-09 13:00:00,10.77,10.78,10.75,10.76,294400.0,7.6793,7.6864,7.665,7.6721,294400.0
2012-10-09 13:30:00,10.76,10.77,10.75,10.76,243200.0,7.6721,7.6793,7.665,7.6721,243200.0
2012-10-09 14:00:00,10.76,10.78,10.74,10.75,350800.0,7.6721,7.6864,7.6579,7.665,350800.0
2012-10-09 14:30:00,10.74,10.75,10.71,10.72,441200.0,7.6579,7.665,7.6365,7.6436,441200.0
2012-10-09 15:00:00,10.72,10.73,10.68,10.69,800800.0,7.6436,7.6507,7.6151,7.6222,800800.0
2012-10-09 15:30:00,10.69,10.73,10.67,10.7,1641600.0,7.6222,7.6507,7.608,7.6293,1641600.0
2012-10-10 09:30:00,10.74,10.86,10.68,10.7,549200.0,7.6579,7.7434,7.6151,7.6293,549200.0
2012-10-10 10:00:00,10.7,10.74,10.67,10.69,484400.0,7.6293,7.6579,7.608,7.6222,484400.0
2012-10-10 10:30:00,10.69,10.71,10.65,10.66,435600.0,7.6222,7.6365,7.5937,7.6008,435600.0
2012-10-10 11:00:00,10.65,10.67,10.63,10.66,346400.0,7.5937,7.608,7.5794,7.6008,346400.0
2012-10-10 11:30:00,10.66,10.7,10.63,10.69,437200.0,7.6008,7.6293,7.5794,7.6222,437200.0
2012-10-10 12:00:00,10.68,10.76,10.67,10.76,504000.0,7.6151,7.6721,7.608,7.6721,504000.0
2012-10-10 12:30:00,10.76,10.76,10.63,10.63,868800.0,7.6721,7.6721,7.5794,7.5794,868800.0
2012-10-10 13:00:00,10.63,10.68,10.61,10.67,318000.0,7.5794,7.6151,7.5652,7.608,318000.0
2012-10-10 13:30:00,10.67,10.72,10.66,10.7,308000.0,7.608,7.6436,7.6008,7.6293,308000.0
2012-10-10 14:00:00,10.71,10.74,10.69,10.72,335200.0,7.6365,7.6579,7.6222,7.6436,335200.0
2012-10-10 14:30:00,10.72,10.85,10.72,10.74,1322400.0,7.6436,7.7363,7.6436,7.6579,1322400.0
2012-10-10 15:00:00,10.74,10.76,10.67,10.68,866000.0,7.6579,7.6721,7.608,7.6151,866000.0
2012-10-10 15:30:00,10.67,10.67,10.56,10.58,2701200.0,7.608,7.608,7.5295,7.5438,2701200.0
2012-10-11 09:30:00,11.17,11.5,11.0,11.4,11670400.0,7.9645,8.1998,7.8433,8.1285,11670400.0
2012-10-11 10:00:00,11.4,11.49,11.34,11.46,5920000.0,8.1285,8.1926,8.0857,8.1712,5920000.0
2012-10-11 10:30:00,11.46,11.71,11.44,11.65,7307200.0,8.1712,8.3495,8.157,8.3067,7307200.0
2012-10-11 11:00:00,11.65,11.79,11.47,11.56,5674400.0,8.3067,8.4065,8.1784,8.2425,5674400.0
2012-10-11 11:30:00,11.56,11.59,11.39,11.43,2588000.0,8.2425,8.2639,8.1213,8.1499,2588000.0
2012-10-11 12:00:00,11.42,11.49,11.38,11.43,1819200.0,8.1427,8.1926,8.1142,8.1499,1819200.0
2012-10-11 12:30:00,11.43,11.49,11.41,11.46,1399200.0,8.1499,8.1926,8.1356,8.1712,1399200.0
2012-10-11 13:00:00,11.46,11.47,11.39,11.43,1192800.0,8.1712,8.1784,8.1213,8.1499,1192800.0
2012-10-11 13:30:00,11.42,11.48,11.4,11.48,1503200.0,8.1427,8.1855,8.1285,8.1855,1503200.0
2012-10-11 14:00:00,11.48,11.55,11.46,11.54,1686400.0,8.1855,8.2354,8.1712,8.2283,1686400.0
2012-10-11 14:30:00,11.54,11.6,11.51,11.52,1910400.0,8.2283,8.2711,8.2069,8.214,1910400.0
2012-10-11 15:00:00,11.52,11.57,11.49,11.51,2666400.0,8.214,8.2497,8.1926,8.2069,2666400.0
2012-10-11 15:30:00,11.51,11.52,11.46,11.47,6431200.0,8.2069,8.214,8.1712,8.1784,6431200.0
2012-10-12 09:30:00,11.46,11.51,11.41,11.49,962800.0,8.1712,8.2069,8.1356,8.1926,962800.0
2012-10-12 10:00:00,11.49,11.5,11.41,11.42,676400.0,8.1926,8.1998,8.1356,8.1427,676400.0
2012-10-12 10:30:00,11.42,11.42,11.32,11.35,950800.0,8.1427,8.1427,8.0714,8.0928,950800.0
2012-10-12 11:00:00,11.36,11.38,11.25,11.27,849200.0,8.0999,8.1142,8.0215,8.0358,849200.0
2012-10-12 11:30:00,11.27,11.28,11.22,11.26,817200.0,8.0358,8.0429,8.0001,8.0286,817200.0
2012-10-12 12:00:00,11.26,11.26,11.22,11.22,462400.0,8.0286,8.0286,8.0001,8.0001,462400.0
2012-10-12 12:30:00,11.22,11.3,11.21,11.3,478800.0,8.0001,8.0572,7.993,8.0572,478800.0
2012-10-12 13:00:00,11.29,11.31,11.28,11.3,429600.0,8.05,8.0643,8.0429,8.0572,429600.0
2012-10-12 13:30:00,11.3,11.31,11.25,11.3,284800.0,8.0572,8.0643,8.0215,8.0572,284800.0
2012-10-12 14:00:00,11.31,11.31,11.23,11.29,417600.0,8.0643,8.0643,8.0072,8.05,417600.0
2012-10-12 14:30:00,11.29,11.38,11.28,11.38,620800.0,8.05,8.1142,8.0429,8.1142,620800.0
2012-10-12 15:00:00,11.38,11.38,11.33,11.37,786000.0,8.1142,8.1142,8.0786,8.1071,786000.0
2012-10-12 15:30:00,11.37,11.37,11.3,11.33,1828000.0,8.1071,8.1071,8.0572,8.0786,1828000.0
2012-10-15 09:30:00,11.4,11.47,11.28,11.31,600000.0,8.1285,8.1784,8.0429,8.0643,600000.0
2012-10-15 10:00:00,11.31,11.31,11.26,11.31,565600.0,8.0643,8.0643,8.0286,8.0643,565600.0
2012-10-15 10:30:00,11.31,11.32,11.3,11.31,624800.0,8.0643,8.0714,8.0572,8.0643,624800.0
2012-10-15 11:00:00,11.31,11.33,11.3,11.31,660800.0,8.0643,8.0786,8.0572,8.0643,660800.0
2012-10-15 11:30:00,11.31,11.37,11.31,11.37,557200.0,8.0643,8.1071,8.0643,8.1071,557200.0
2012-10-15 12:00:00,11.37,11.38,11.35,11.38,276000.0,8.1071,8.1142,8.0928,8.1142,276000.0
2012-10-15 12:30:00,11.38,11.39,11.35,11.35,211600.0,8.1142,8.1213,8.0928,8.0928,211600.0
2012-10-15 13:00:00,11.35,11.37,11.33,11.35,208800.0,8.0928,8.1071,8.0786,8.0928,208800.0
2012-10-15 13:30:00,11.35,11.35,11.31,11.31,215200.0,8.0928,8.0928,8.0643,8.0643,215200.0
2012-10-15 14:00:00,11.31,11.33,11.29,11.32,301200.0,8.0643,8.0786,8.05,8.0714,301200.0
2012-10-15 14:30:00,11.32,11.33,11.29,11.33,429600.0,8.0714,8.0786,8.05,8.0786,429600.0
2012-10-15 15:00:00,11.32,11.38,11.32,11.38,567600.0,8.0714,8.1142,8.0714,8.1142,567600.0
2012-10-15 15:30:00,11.38,11.41,11.36,11.38,1064400.0,8.1142,8.1356,8.0999,8.1142,1064400.0
2012-10-16 09:30:00,11.24,11.38,11.22,11.35,1019600.0,8.0144,8.1142,8.0001,8.0928,1019600.0
2012-10-16 10:00:00,11.35,11.4,11.32,11.38,781600.0,8.0928,8.1285,8.0714,8.1142,781600.0
2012-10-16 10:30:00,11.38,11.4,11.31,11.31,469200.0,8.1142,8.1285,8.0643,8.0643,469200.0
2012-10-16 11:00:00,11.31,11.31,11.22,11.3,834000.0,8.0643,8.0643,8.0001,8.0572,834000.0
2012-10-16 11:30:00,11.3,11.31,11.26,11.29,349600.0,8.0572,8.0643,8.0286,8.05,349600.0
2012-10-16 12:00:00,11.29,11.32,11.27,11.28,284000.0,8.05,8.0714,8.0358,8.0429,284000.0
2012-10-16 12:30:00,11.28,11.29,11.26,11.27,183600.0,8.0429,8.05,8.0286,8.0358,183600.0
2012-10-16 13:00:00,11.26,11.31,11.24,11.31,288400.0,8.0286,8.0643,8.0144,8.0643,288400.0
2012-10-16 13:30:00,11.31,11.32,11.31,11.31,252800.0,8.0643,8.0714,8.0643,8.0643,252800.0
2012-10-16 14:00:00,11.31,11.31,11.2,11.2,751600.0,8.0643,8.0643,7.9859,7.9859,751600.0
2012-10-16 14:30:00,11.2,11.25,11.17,11.24,1012400.0,7.9859,8.0215,7.9645,8.0144,1012400.0
2012-10-16 15:00:00,11.24,11.24,11.18,11.21,1227200.0,8.0144,8.0144,7.9716,7.993,1227200.0
2012-10-16 15:30:00,11.21,11.27,11.2,11.23,2530800.0,7.993,8.0358,7.9859,8.0072,2530800.0
2012-10-17 09:30:00,11.24,11.35,11.18,11.35,710400.0,8.0144,8.0928,7.9716,8.0928,710400.0
2012-10-17 10:00:00,11.34,11.39,11.34,11.38,372400.0,8.0857,8.1213,8.0857,8.1142,372400.0
2012-10-17 10:30:00,11.38,11.39,11.36,11.36,263600.0,8.1142,8.1213,8.0999,8.0999,263600.0
2012-10-17 11:00:00,11.36,11.38,11.34,11.38,330000.0,8.0999,8.1142,8.0857,8.1142,330000.0
2012-10-17 11:30:00,11.38,11.38,11.32,11.33,194400.0,8.1142,8.1142,8.0714,8.0786,194400.0
2012-10-17 12:00:00,11.33,11.37,11.32,11.35,210800.0,8.0786,8.1071,8.0714,8.0928,210800.0
2012-10-17 12:30:00,11.35,11.37,11.33,11.37,179600.0,8.0928,8.1071,8.0786,8.1071,179600.0
2012-10-17 13:00:00,11.37,11.4,11.37,11.38,305600.0,8.1071,8.1285,8.1071,8.1142,305600.0
2012-10-17 13:30:00,11.38,11.38,11.31,11.31,360000.0,8.1142,8.1142,8.0643,8.0643,360000.0
2012-10-17 14:00:00,11.31,11.35,11.31,11.34,260400.0,8.0643,8.0928,8.0643,8.0857,260400.0
2012-10-17 14:30:00,11.34,11.36,11.33,11.34,241200.0,8.0857,8.0999,8.0786,8.0857,241200.0
2012-10-17 15:00:00,11.34,11.37,11.34,11.36,358400.0,8.0857,8.1071,8.0857,8.0999,358400.0
2012-10-17 15:30:00,11.36,11.38,11.34,11.37,888800.0,8.0999,8.1142,8.0857,8.1071,888800.0
2012-10-18 09:30:00,11.33,11.35,11.26,11.32,363200.0,8.0786,8.0928,8.0286,8.0714,363200.0
2012-10-18 10:00:00,11.31,11.34,11.27,11.29,412000.0,8.0643,8.0857,8.0358,8.05,412000.0
2012-10-18 10:30:00,11.3,11.32,11.28,11.29,190800.0,8.0572,8.0714,8.0429,8.05,190800.0
2012-10-18 11:00:00,11.29,11.31,11.27,11.3,298400.0,8.05,8.0643,8.0358,8.0572,298400.0
2012-10-18 11:30:00,11.31,11.32,11.29,11.31,263200.0,8.0643,8.0714,8.05,8.0643,263200.0
2012-10-18 12:00:00,11.31,11.32,11.26,11.27,302000.0,8.0643,8.0714,8.0286,8.0358,302000.0
2012-10-18 12:30:00,11.27,11.27,11.23,11.24,425600.0,8.0358,8.0358,8.0072,8.0144,425600.0
2012-10-18 13:00:00,11.24,11.29,11.21,11.29,292400.0,8.0144,8.05,7.993,8.05,292400.0
2012-10-18 13:30:00,11.29,11.3,11.21,11.22,354000.0,8.05,8.0572,7.993,8.0001,354000.0
2012-10-18 14:00:00,11.22,11.26,11.22,11.22,232800.0,8.0001,8.0286,8.0001,8.0001,232800.0
2012-10-18 14:30:00,11.22,11.23,11.2,11.23,255600.0,8.0001,8.0072,7.9859,8.0072,255600.0
2012-10-18 15:00:00,11.23,11.24,11.2,11.23,574800.0,8.0072,8.0144,7.9859,8.0072,574800.0
2012-10-18 15:30:00,11.23,11.24,11.19,11.19,1641600.0,8.0072,8.0144,7.9787,7.9787,1641600.0
2012-10-19 09:30:00,11.17,11.23,11.15,11.21,1794800.0,7.9645,8.0072,7.9502,7.993,1794800.0
2012-10-19 10:00:00,11.21,11.26,11.2,11.26,337200.0,7.993,8.0286,7.9859,8.0286,337200.0
2012-10-19 10:30:00,11.26,11.26,11.19,11.19,274400.0,8.0286,8.0286,7.9787,7.9787,274400.0
2012-10-19 11:00:00,11.19,11.19,11.07,11.08,432000.0,7.9787,7.9787,7.8932,7.9003,432000.0
2012-10-19 11:30:00,11.08,11.08,11.02,11.03,318800.0,7.9003,7.9003,7.8575,7.8646,318800.0
2012-10-19 12:00:00,11.04,11.04,10.96,10.98,323200.0,7.8718,7.8718,7.8147,7.829,323200.0
2012-10-19 12:30:00,10.98,10.99,10.96,10.96,192800.0,7.829,7.8361,7.8147,7.8147,192800.0
2012-10-19 13:00:00,10.96,10.99,10.94,10.96,210400.0,7.8147,7.8361,7.8005,7.8147,210400.0
2012-10-19 13:30:00,10.96,10.96,10.91,10.92,198400.0,7.8147,7.8147,7.7791,7.7862,198400.0
2012-10-19 14:00:00,10.92,10.94,10.89,10.9,164400.0,7.7862,7.8005,7.7648,7.772,164400.0
2012-10-19 14:30:00,10.91,10.94,10.89,10.94,222400.0,7.7791,7.8005,7.7648,7.8005,222400.0
2012-10-19 15:00:00,10.94,10.97,10.9,10.95,330400.0,7.8005,7.8219,7.772,7.8076,330400.0
2012-10-19 15:30:00,10.95,10.97,10.93,10.94,963600.0,7.8076,7.8219,7.7933,7.8005,963600.0
2012-10-22 09:30:00,10.95,11.06,10.9,11.05,588000.0,7.8076,7.886,7.772,7.8789,588000.0
2012-10-22 10:00:00,11.05,11.21,11.05,11.18,892800.0,7.8789,7.993,7.8789,7.9716,892800.0
2012-10-22 10:30:00,11.18,11.19,11.16,11.16,523600.0,7.9716,7.9787,7.9573,7.9573,523600.0
2012-10-22 11:00:00,11.16,11.18,11.12,11.13,305600.0,7.9573,7.9716,7.9288,7.9359,305600.0
2012-10-22 11:30:00,11.13,11.17,11.13,11.13,186800.0,7.9359,7.9645,7.9359,7.9359,186800.0
2012-10-22 12:00:00,11.13,11.15,11.12,11.13,191600.0,7.9359,7.9502,7.9288,7.9359,191600.0
2012-10-22 12:30:00,11.13,11.13,11.11,11.11,141200.0,7.9359,7.9359,7.9217,7.9217,141200.0
2012-10-22 13:00:00,11.11,11.12,11.04,11.05,204000.0,7.9217,7.9288,7.8718,7.8789,204000.0
2012-10-22 13:30:00,11.05,11.08,11.03,11.06,322400.0,7.8789,7.9003,7.8646,7.886,322400.0
2012-10-22 14:00:00,11.06,11.09,11.05,11.07,204400.0,7.886,7.9074,7.8789,7.8932,204400.0
2012-10-22 14:30:00,11.07,11.09,11.06,11.06,196800.0,7.8932,7.9074,7.886,7.886,196800.0
2012-10-22 15:00:00,11.06,11.09,11.05,11.09,338800.0,7.886,7.9074,7.8789,7.9074,338800.0
2012-10-22 15:30:00,11.08,11.13,11.06,11.1,724400.0,7.9003,7.9359,7.886,7.9146,724400.0
2012-10-23 09:30:00,10.99,11.09,10.95,11.08,476000.0,7.8361,7.9074,7.8076,7.9003,476000.0
2012-10-23 10:00:00,11.08,11.12,10.99,11.0,403600.0,7.9003,7.9288,7.8361,7.8433,403600.0
2012-10-23 10:30:00,10.98,10.99,10.93,10.98,247200.0,7.829,7.8361,7.7933,7.829,247200.0
2012-10-23 11:00:00,10.98,11.01,10.97,11.01,175200.0,7.829,7.8504,7.8219,7.8504,175200.0
2012-10-23 11:30:00,11.0,11.0,10.96,10.99,166400.0,7.8433,7.8433,7.8147,7.8361,166400.0
2012-10-23 12:00:00,11.0,11.04,10.99,11.03,162400.0,7.8433,7.8718,7.8361,7.8646,162400.0
2012-10-23 12:30:00,11.03,11.07,11.03,11.05,257200.0,7.8646,7.8932,7.8646,7.8789,257200.0
2012-10-23 13:00:00,11.05,11.07,11.04,11.04,217600.0,7.8789,7.8932,7.8718,7.8718,217600.0
2012-10-23 13:30:00,11.05,11.06,11.02,11.05,147600.0,7.8789,7.886,7.8575,7.8789,147600.0
2012-10-23 14:00:00,11.05,11.06,11.04,11.05,230000.0,7.8789,7.886,7.8718,7.8789,230000.0
2012-10-23 14:30:00,11.05,11.1,11.05,11.07,242400.0,7.8789,7.9146,7.8789,7.8932,242400.0
2012-10-23 15:00:00,11.07,11.1,11.04,11.05,302800.0,7.8932,7.9146,7.8718,7.8789,302800.0
2012-10-23 15:30:00,11.05,11.05,11.02,11.03,726800.0,7.8789,7.8789,7.8575,7.8646,726800.0
2012-10-24 09:30:00,11.06,11.16,11.03,11.04,332800.0,7.886,7.9573,7.8646,7.8718,332800.0
2012-10-24 10:00:00,11.04,11.11,11.01,11.06,414400.0,7.8718,7.9217,7.8504,7.886,414400.0
2012-10-24 10:30:00,11.05,11.1,11.05,11.08,198400.0,7.8789,7.9146,7.8789,7.9003,198400.0
2012-10-24 11:00:00,11.08,11.09,11.06,11.08,252000.0,7.9003,7.9074,7.886,7.9003,252000.0
2012-10-24 11:30:00,11.08,11.09,11.05,11.06,212800.0,7.9003,7.9074,7.8789,7.886,212800.0
2012-10-24 12:00:00,11.06,11.09,11.06,11.07,204800.0,7.886,7.9074,7.886,7.8932,204800.0
2012-10-24 12:30:00,11.07,11.08,11.06,11.07,166000.0,7.8932,7.9003,7.886,7.8932,166000.0
2012-10-24 13:00:00,11.06,11.08,11.01,11.05,187200.0,7.886,7.9003,7.8504,7.8789,187200.0
2012-10-24 13:30:00,11.04,11.06,11.04,11.04,111600.0,7.8718,7.886,7.8718,7.8718,111600.0
2012-10-24 14:00:00,11.04,11.07,11.01,11.05,293200.0,7.8718,7.8932,7.8504,7.8789,293200.0
2012-10-24 14:30:00,11.05,11.05,10.98,11.0,222000.0,7.8789,7.8789,7.829,7.8433,222000.0
2012-10-24 15:00:00,11.0,11.01,10.96,10.97,229200.0,7.8433,7.8504,7.8147,7.8219,229200.0
2012-10-24 15:30:00,10.98,10.98,10.92,10.93,874800.0,7.829,7.829,7.7862,7.7933,874800.0
2012-10-25 09:30:00,10.96,11.04,10.92,10.96,489200.0,7.8529,7.9102,7.8242,7.8529,489200.0
2012-10-25 10:00:00,10.95,10.95,10.9,10.91,221600.0,7.8457,7.8457,7.8099,7.817,221600.0
2012-10-25 10:30:00,10.91,10.91,10.8,10.81,359600.0,7.817,7.817,7.7382,7.7454,359600.0
2012-10-25 11:00:00,10.81,10.84,10.8,10.81,310800.0,7.7454,7.7669,7.7382,7.7454,310800.0
2012-10-25 11:30:00,10.81,10.81,10.76,10.8,253200.0,7.7454,7.7454,7.7096,7.7382,253200.0
2012-10-25 12:00:00,10.79,10.84,10.79,10.81,309200.0,7.731,7.7669,7.731,7.7454,309200.0
2012-10-25 12:30:00,10.81,10.83,10.8,10.81,255200.0,7.7454,7.7597,7.7382,7.7454,255200.0
2012-10-25 13:00:00,10.81,10.83,10.8,10.81,253600.0,7.7454,7.7597,7.7382,7.7454,253600.0
2012-10-25 13:30:00,10.81,10.81,10.79,10.8,229600.0,7.7454,7.7454,7.731,7.7382,229600.0
2012-10-25 14:00:00,10.81,10.81,10.74,10.75,510000.0,7.7454,7.7454,7.6952,7.7024,510000.0
2012-10-25 14:30:00,10.75,10.79,10.75,10.77,209200.0,7.7024,7.731,7.7024,7.7167,209200.0
2012-10-25 15:00:00,10.77,10.77,10.73,10.76,411200.0,7.7167,7.7167,7.6881,7.7096,411200.0
2012-10-25 15:30:00,10.76,10.77,10.73,10.76,882400.0,7.7096,7.7167,7.6881,7.7096,882400.0
2012-10-26 09:30:00,10.77,10.83,10.75,10.75,836800.0,7.7167,7.7597,7.7024,7.7024,836800.0
2012-10-26 10:00:00,10.75,10.79,10.74,10.75,579200.0,7.7024,7.731,7.6952,7.7024,579200.0
2012-10-26 10:30:00,10.75,10.79,10.71,10.74,694400.0,7.7024,7.731,7.6737,7.6952,694400.0
2012-10-26 11:00:00,10.74,10.8,10.73,10.79,596000.0,7.6952,7.7382,7.6881,7.731,596000.0
2012-10-26 11:30:00,10.79,10.82,10.77,10.78,563200.0,7.731,7.7525,7.7167,7.7239,563200.0
2012-10-26 12:00:00,10.78,10.78,10.74,10.76,408800.0,7.7239,7.7239,7.6952,7.7096,408800.0
2012-10-26 12:30:00,10.76,10.78,10.74,10.77,288000.0,7.7096,7.7239,7.6952,7.7167,288000.0
2012-10-26 13:00:00,10.76,10.77,10.74,10.77,269600.0,7.7096,7.7167,7.6952,7.7167,269600.0
2012-10-26 13:30:00,10.77,10.81,10.76,10.79,332800.0,7.7167,7.7454,7.7096,7.731,332800.0
2012-10-26 14:00:00,10.8,10.8,10.77,10.78,552800.0,7.7382,7.7382,7.7167,7.7239,552800.0
2012-10-26 14:30:00,10.78,10.81,10.77,10.8,354400.0,7.7239,7.7454,7.7167,7.7382,354400.0
2012-10-26 15:00:00,10.8,10.86,10.8,10.85,567200.0,7.7382,7.7812,7.7382,7.774,567200.0
2012-10-26 15:30:00,10.85,10.86,10.79,10.81,1877600.0,7.774,7.7812,7.731,7.7454,1877600.0
2012-10-31 09:30:00,10.88,11.35,10.85,11.24,2999200.0,7.7955,8.1323,7.774,8.0535,2999200.0
2012-10-31 10:00:00,11.24,11.25,11.1,11.15,1060800.0,8.0535,8.0606,7.9532,7.989,1060800.0
2012-10-31 10:30:00,11.15,11.19,11.05,11.07,1313600.0,7.989,8.0176,7.9173,7.9317,1313600.0
2012-10-31 11:00:00,11.06,11.09,11.04,11.06,399200.0,7.9245,7.946,7.9102,7.9245,399200.0
2012-10-31 11:30:00,11.06,11.17,11.06,11.16,686400.0,7.9245,8.0033,7.9245,7.9962,686400.0
2012-10-31 12:00:00,11.16,11.2,11.15,11.17,650400.0,7.9962,8.0248,7.989,8.0033,650400.0
2012-10-31 12:30:00,11.16,11.18,11.13,11.18,452000.0,7.9962,8.0105,7.9747,8.0105,452000.0
2012-10-31 13:00:00,11.18,11.19,11.14,11.19,570400.0,8.0105,8.0176,7.9818,8.0176,570400.0
2012-10-31 13:30:00,11.19,11.22,11.18,11.21,596000.0,8.0176,8.0391,8.0105,8.032,596000.0
2012-10-31 14:00:00,11.21,11.29,11.21,11.27,772000.0,8.032,8.0893,8.032,8.075,772000.0
2012-10-31 14:30:00,11.27,11.31,11.2,11.21,1195200.0,8.075,8.1036,8.0248,8.032,1195200.0
2012-10-31 15:00:00,11.21,11.23,11.18,11.2,889600.0,8.032,8.0463,8.0105,8.0248,889600.0
2012-10-31 15:30:00,11.2,11.22,11.16,11.18,2136000.0,8.0248,8.0391,7.9962,8.0105,2136000.0
2012-11-01 09:30:00,11.24,11.25,11.18,11.23,939200.0,8.0535,8.0606,8.0105,8.0463,939200.0
2012-11-01 10:00:00,11.23,11.28,11.2,11.23,897600.0,8.0463,8.0821,8.0248,8.0463,897600.0
2012-11-01 10:30:00,11.24,11.26,11.2,11.23,606400.0,8.0535,8.0678,8.0248,8.0463,606400.0
2012-11-01 11:00:00,11.23,11.24,11.21,11.22,311600.0,8.0463,8.0535,8.032,8.0391,311600.0
2012-11-01 11:30:00,11.22,11.25,11.22,11.24,244000.0,8.0391,8.0606,8.0391,8.0535,244000.0
2012-11-01 12:00:00,11.24,11.24,11.22,11.23,185600.0,8.0535,8.0535,8.0391,8.0463,185600.0
2012-11-01 12:30:00,11.23,11.24,11.22,11.24,543200.0,8.0463,8.0535,8.0391,8.0535,543200.0
2012-11-01 13:00:00,11.24,11.24,11.22,11.22,235200.0,8.0535,8.0535,8.0391,8.0391,235200.0
2012-11-01 13:30:00,11.23,11.24,11.21,11.21,361600.0,8.0463,8.0535,8.032,8.032,361600.0
2012-11-01 14:00:00,11.21,11.23,11.2,11.21,359200.0,8.032,8.0463,8.0248,8.032,359200.0
2012-11-01 14:30:00,11.21,11.26,11.21,11.25,284400.0,8.032,8.0678,8.032,8.0606,284400.0
2012-11-01 15:00:00,11.25,11.26,11.22,11.24,397200.0,8.0606,8.0678,8.0391,8.0535,397200.0
2012-11-01 15:30:00,11.24,11.27,11.22,11.27,1372000.0,8.0535,8.075,8.0391,8.075,1372000.0
2012-11-02 09:30:00,11.31,11.31,11.26,11.3,686400.0,8.1036,8.1036,8.0678,8.0965,686400.0
2012-11-02 10:00:00,11.31,11.31,11.25,11.27,791200.0,8.1036,8.1036,8.0606,8.075,791200.0
2012-11-02 10:30:00,11.27,11.3,11.27,11.27,555200.0,8.075,8.0965,8.075,8.075,555200.0
2012-11-02 11:00:00,11.27,11.27,11.21,11.22,320800.0,8.075,8.075,8.032,8.0391,320800.0
2012-11-02 11:30:00,11.22,11.27,11.2,11.22,268800.0,8.0391,8.075,8.0248,8.0391,268800.0
2012-11-02 12:00:00,11.22,11.23,11.19,11.22,148400.0,8.0391,8.0463,8.0176,8.0391,148400.0
2012-11-02 12:30:00,11.22,11.25,11.21,11.24,208800.0,8.0391,8.0606,8.032,8.0535,208800.0
2012-11-02 13:00:00,11.24,11.25,11.21,11.21,136000.0,8.0535,8.0606,8.032,8.032,136000.0
2012-11-02 13:30:00,11.21,11.22,11.16,11.16,377200.0,8.032,8.0391,7.9962,7.9962,377200.0
2012-11-02 14:00:00,11.16,11.16,11.11,11.12,350800.0,7.9962,7.9962,7.9603,7.9675,350800.0
2012-11-02 14:30:00,11.12,11.12,11.04,11.05,582400.0,7.9675,7.9675,7.9102,7.9173,582400.0
2012-11-02 15:00:00,11.05,11.07,11.02,11.04,466000.0,7.9173,7.9317,7.8958,7.9102,466000.0
2012-11-02 15:30:00,11.04,11.04,10.95,10.95,1361200.0,7.9102,7.9102,7.8457,7.8457,1361200.0
2012-11-05 09:30:00,10.64,10.84,10.57,10.79,2575600.0,7.6236,7.7669,7.5734,7.731,2575600.0
2012-11-05 10:00:00,10.8,10.83,10.76,10.77,829200.0,7.7382,7.7597,7.7096,7.7167,829200.0
2012-11-05 10:30:00,10.77,10.77,10.72,10.74,1321200.0,7.7167,7.7167,7.6809,7.6952,1321200.0
2012-11-05 11:00:00,10.74,10.75,10.71,10.71,254800.0,7.6952,7.7024,7.6737,7.6737,254800.0
2012-11-05 11:30:00,10.72,10.76,10.7,10.75,412400.0,7.6809,7.7096,7.6666,7.7024,412400.0
2012-11-05 12:00:00,10.75,10.76,10.74,10.76,1635200.0,7.7024,7.7096,7.6952,7.7096,1635200.0
2012-11-05 12:30:00,10.76,10.82,10.76,10.82,610000.0,7.7096,7.7525,7.7096,7.7525,610000.0
2012-11-05 13:00:00,10.82,10.83,10.8,10.81,504400.0,7.7525,7.7597,7.7382,7.7454,504400.0
2012-11-05 13:30:00,10.81,10.82,10.81,10.81,375200.0,7.7454,7.7525,7.7454,7.7454,375200.0
2012-11-05 14:00:00,10.81,10.82,10.8,10.81,559600.0,7.7454,7.7525,7.7382,7.7454,559600.0
2012-11-05 14:30:00,10.81,10.82,10.8,10.8,552800.0,7.7454,7.7525,7.7382,7.7382,552800.0
2012-11-05 15:00:00,10.8,10.81,10.78,10.81,890400.0,7.7382,7.7454,7.7239,7.7454,890400.0
2012-11-05 15:30:00,10.81,10.82,10.79,10.8,1854800.0,7.7454,7.7525,7.731,7.7382,1854800.0
2012-11-06 09:30:00,10.83,10.86,10.75,10.75,1103200.0,7.7597,7.7812,7.7024,7.7024,1103200.0
2012-11-06 10:00:00,10.75,10.77,10.65,10.68,1093600.0,7.7024,7.7167,7.6307,7.6522,1093600.0
2012-11-06 10:30:00,10.68,10.75,10.68,10.71,409200.0,7.6522,7.7024,7.6522,7.6737,409200.0
2012-11-06 11:00:00,10.71,10.76,10.69,10.75,1201200.0,7.6737,7.7096,7.6594,7.7024,1201200.0
2012-11-06 11:30:00,10.75,10.82,10.74,10.81,1998000.0,7.7024,7.7525,7.6952,7.7454,1998000.0
2012-11-06 12:00:00,10.81,10.85,10.81,10.85,512000.0,7.7454,7.774,7.7454,7.774,512000.0
2012-11-06 12:30:00,10.84,10.86,10.82,10.83,307200.0,7.7669,7.7812,7.7525,7.7597,307200.0
2012-11-06 13:00:00,10.83,10.83,10.81,10.82,428400.0,7.7597,7.7597,7.7454,7.7525,428400.0
2012-11-06 13:30:00,10.82,10.84,10.8,10.81,403200.0,7.7525,7.7669,7.7382,7.7454,403200.0
2012-11-06 14:00:00,10.81,10.81,10.76,10.77,398400.0,7.7454,7.7454,7.7096,7.7167,398400.0
2012-11-06 14:30:00,10.77,10.83,10.77,10.79,556800.0,7.7167,7.7597,7.7167,7.731,556800.0
2012-11-06 15:00:00,10.79,10.81,10.79,10.8,404400.0,7.731,7.7454,7.731,7.7382,404400.0
2012-11-06 15:30:00,10.8,10.81,10.77,10.8,1135600.0,7.7382,7.7454,7.7167,7.7382,1135600.0
2012-11-07 09:30:00,10.72,10.79,10.59,10.76,1193200.0,7.6809,7.731,7.5877,7.7096,1193200.0
2012-11-07 10:00:00,10.76,10.76,10.68,10.71,471200.0,7.7096,7.7096,7.6522,7.6737,471200.0
2012-11-07 10:30:00,10.71,10.72,10.62,10.62,1035600.0,7.6737,7.6809,7.6092,7.6092,1035600.0
2012-11-07 11:00:00,10.63,10.65,10.55,10.55,1354800.0,7.6164,7.6307,7.5591,7.5591,1354800.0
2012-11-07 11:30:00,10.55,10.59,10.53,10.58,592800.0,7.5591,7.5877,7.5448,7.5806,592800.0
2012-11-07 12:00:00,10.58,10.59,10.56,10.58,270000.0,7.5806,7.5877,7.5663,7.5806,270000.0
2012-11-07 12:30:00,10.57,10.61,10.57,10.6,306000.0,7.5734,7.6021,7.5734,7.5949,306000.0
2012-11-07 13:00:00,10.6,10.63,10.6,10.61,386000.0,7.5949,7.6164,7.5949,7.6021,386000.0
2012-11-07 13:30:00,10.61,10.66,10.6,10.65,1010000.0,7.6021,7.6379,7.5949,7.6307,1010000.0
2012-11-07 14:00:00,10.65,10.7,10.65,10.7,504000.0,7.6307,7.6666,7.6307,7.6666,504000.0
2012-11-07 14:30:00,10.7,10.71,10.66,10.69,436000.0,7.6666,7.6737,7.6379,7.6594,436000.0
2012-11-07 15:00:00,10.69,10.72,10.67,10.71,601200.0,7.6594,7.6809,7.6451,7.6737,601200.0
2012-11-07 15:30:00,10.72,10.72,10.65,10.65,1364800.0,7.6809,7.6809,7.6307,7.6307,1364800.0
2012-11-08 09:30:00,10.61,10.7,10.59,10.65,428800.0,7.6021,7.6666,7.5877,7.6307,428800.0
2012-11-08 10:00:00,10.65,10.67,10.62,10.63,388400.0,7.6307,7.6451,7.6092,7.6164,388400.0
2012-11-08 10:30:00,10.63,10.69,10.62,10.64,488400.0,7.6164,7.6594,7.6092,7.6236,488400.0
2012-11-08 11:00:00,10.64,10.65,10.58,10.59,393200.0,7.6236,7.6307,7.5806,7.5877,393200.0
2012-11-08 11:30:00,10.59,10.61,10.58,10.6,380000.0,7.5877,7.6021,7.5806,7.5949,380000.0
2012-11-08 12:00:00,10.6,10.62,10.59,10.6,448400.0,7.5949,7.6092,7.5877,7.5949,448400.0
2012-11-08 12:30:00,10.6,10.61,10.53,10.55,246400.0,7.5949,7.6021,7.5448,7.5591,246400.0
2012-11-08 13:00:00,10.56,10.56,10.48,10.51,284800.0,7.5663,7.5663,7.5089,7.5304,284800.0
2012-11-08 13:30:00,10.51,10.58,10.5,10.57,225200.0,7.5304,7.5806,7.5233,7.5734,225200.0
2012-11-08 14:00:00,10.57,10.58,10.51,10.53,286800.0,7.5734,7.5806,7.5304,7.5448,286800.0
2012-11-08 14:30:00,10.53,10.56,10.52,10.54,214400.0,7.5448,7.5663,7.5376,7.5519,214400.0
2012-11-08 15:00:00,10.54,10.56,10.53,10.54,351600.0,7.5519,7.5663,7.5448,7.5519,351600.0
2012-11-08 15:30:00,10.54,10.55,10.49,10.5,1116000.0,7.5519,7.5591,7.5161,7.5233,1116000.0
2012-11-09 09:30:00,10.72,10.74,10.56,10.71,2984800.0,7.6809,7.6952,7.5663,7.6737,2984800.0
2012-11-09 10:00:00,10.71,10.76,10.67,10.68,2153600.0,7.6737,7.7096,7.6451,7.6522,2153600.0
2012-11-09 10:30:00,10.68,10.69,10.62,10.66,1564800.0,7.6522,7.6594,7.6092,7.6379,1564800.0
2012-11-09 11:00:00,10.65,10.69,10.65,10.67,964000.0,7.6307,7.6594,7.6307,7.6451,964000.0
2012-11-09 11:30:00,10.67,10.67,10.64,10.66,277600.0,7.6451,7.6451,7.6236,7.6379,277600.0
2012-11-09 12:00:00,10.67,10.7,10.65,10.7,326400.0,7.6451,7.6666,7.6307,7.6666,326400.0
2012-11-09 12:30:00,10.7,10.7,10.66,10.67,322400.0,7.6666,7.6666,7.6379,7.6451,322400.0
2012-11-09 13:00:00,10.67,10.68,10.57,10.57,997600.0,7.6451,7.6522,7.5734,7.5734,997600.0
2012-11-09 13:30:00,10.57,10.62,10.56,10.61,1030400.0,7.5734,7.6092,7.5663,7.6021,1030400.0
2012-11-09 14:00:00,10.61,10.63,10.6,10.62,649600.0,7.6021,7.6164,7.5949,7.6092,649600.0
2012-11-09 14:30:00,10.62,10.66,10.6,10.61,732800.0,7.6092,7.6379,7.5949,7.6021,732800.0
2012-11-09 15:00:00,10.62,10.63,10.6,10.63,894400.0,7.6092,7.6164,7.5949,7.6164,894400.0
2012-11-09 15:30:00,10.64,10.65,10.58,10.58,2872000.0,7.6236,7.6307,7.5806,7.5806,2872000.0
2012-11-12 09:30:00,10.59,10.63,10.48,10.5,668000.0,7.5877,7.6164,7.5089,7.5233,668000.0
2012-11-12 10:00:00,10.5,10.53,10.48,10.5,576800.0,7.5233,7.5448,7.5089,7.5233,576800.0
2012-11-12 10:30:00,10.5,10.51,10.47,10.47,521600.0,7.5233,7.5304,7.5018,7.5018,521600.0
2012-11-12 11:00:00,10.47,10.5,10.47,10.47,258000.0,7.5018,7.5233,7.5018,7.5018,258000.0
2012-11-12 11:30:00,10.47,10.48,10.45,10.46,260400.0,7.5018,7.5089,7.4874,7.4946,260400.0
2012-11-12 12:00:00,10.46,10.48,10.45,10.46,184800.0,7.4946,7.5089,7.4874,7.4946,184800.0
2012-11-12 12:30:00,10.46,10.49,10.46,10.49,360000.0,7.4946,7.5161,7.4946,7.5161,360000.0
2012-11-12 13:00:00,10.49,10.53,10.49,10.51,188400.0,7.5161,7.5448,7.5161,7.5304,188400.0
2012-11-12 13:30:00,10.51,10.52,10.49,10.51,273200.0,7.5304,7.5376,7.5161,7.5304,273200.0
2012-11-12 14:00:00,10.51,10.51,10.47,10.49,201200.0,7.5304,7.5304,7.5018,7.5161,201200.0
2012-11-12 14:30:00,10.49,10.5,10.48,10.48,167600.0,7.5161,7.5233,7.5089,7.5089,167600.0
2012-11-12 15:00:00,10.48,10.5,10.44,10.45,381600.0,7.5089,7.5233,7.4803,7.4874,381600.0
2012-11-12 15:30:00,10.45,10.47,10.43,10.45,1002400.0,7.4874,7.5018,7.4731,7.4874,1002400.0
2012-11-13 09:30:00,10.38,10.46,10.33,10.43,2248000.0,7.4373,7.4946,7.4015,7.4731,2248000.0
2012-11-13 10:00:00,10.43,10.47,10.41,10.44,524000.0,7.4731,7.5018,7.4588,7.4803,524000.0
2012-11-13 10:30:00,10.44,10.49,10.42,10.48,712800.0,7.4803,7.5161,7.4659,7.5089,712800.0
2012-11-13 11:00:00,10.49,10.5,10.46,10.46,356800.0,7.5161,7.5233,7.4946,7.4946,356800.0
2012-11-13 11:30:00,10.46,10.48,10.44,10.46,684800.0,7.4946,7.5089,7.4803,7.4946,684800.0
2012-11-13 12:00:00,10.47,10.48,10.45,10.47,756000.0,7.5018,7.5089,7.4874,7.5018,756000.0
2012-11-13 12:30:00,10.47,10.47,10.44,10.44,992000.0,7.5018,7.5018,7.4803,7.4803,992000.0
2012-11-13 13:00:00,10.44,10.46,10.42,10.44,286400.0,7.4803,7.4946,7.4659,7.4803,286400.0
2012-11-13 13:30:00,10.45,10.46,10.44,10.45,624800.0,7.4874,7.4946,7.4803,7.4874,624800.0
2012-11-13 14:00:00,10.45,10.46,10.43,10.44,443200.0,7.4874,7.4946,7.4731,7.4803,443200.0
2012-11-13 14:30:00,10.44,10.44,10.42,10.42,1126400.0,7.4803,7.4803,7.4659,7.4659,1126400.0
2012-11-13 15:00:00,10.42,10.44,10.37,10.38,1696800.0,7.4659,7.4803,7.4301,7.4373,1696800.0
2012-11-13 15:30:00,10.38,10.41,10.32,10.35,4381600.0,7.4373,7.4588,7.3943,7.4158,4381600.0
2012-11-14 09:30:00,10.36,10.38,10.23,10.24,618400.0,7.423,7.4373,7.3298,7.337,618400.0
2012-11-14 10:00:00,10.24,10.27,10.19,10.19,1002400.0,7.337,7.3585,7.3011,7.3011,1002400.0
2012-11-14 10:30:00,10.2,10.21,10.14,10.18,736800.0,7.3083,7.3155,7.2653,7.294,736800.0
2012-11-14 11:00:00,10.18,10.21,10.17,10.19,365600.0,7.294,7.3155,7.2868,7.3011,365600.0
2012-11-14 11:30:00,10.19,10.25,10.17,10.25,733600.0,7.3011,7.3441,7.2868,7.3441,733600.0
2012-11-14 12:00:00,10.25,10.26,10.21,10.22,429200.0,7.3441,7.3513,7.3155,7.3226,429200.0
2012-11-14 12:30:00,10.22,10.24,10.19,10.22,348000.0,7.3226,7.337,7.3011,7.3226,348000.0
2012-11-14 13:00:00,10.22,10.24,10.21,10.21,367600.0,7.3226,7.337,7.3155,7.3155,367600.0
2012-11-14 13:30:00,10.21,10.24,10.21,10.22,319600.0,7.3155,7.337,7.3155,7.3226,319600.0
2012-11-14 14:00:00,10.22,10.24,10.19,10.21,729600.0,7.3226,7.337,7.3011,7.3155,729600.0
2012-11-14 14:30:00,10.21,10.22,10.12,10.13,808400.0,7.3155,7.3226,7.251,7.2582,808400.0
2012-11-14 15:00:00,10.13,10.15,10.1,10.1,1244800.0,7.2582,7.2725,7.2367,7.2367,1244800.0
2012-11-14 15:30:00,10.1,10.11,10.03,10.05,4716800.0,7.2367,7.2438,7.1865,7.2008,4716800.0
2012-11-15 09:30:00,10.01,10.16,10.0,10.02,2006400.0,7.1722,7.2797,7.165,7.1793,2006400.0
2012-11-15 10:00:00,10.02,10.09,10.0,10.05,1528000.0,7.1793,7.2295,7.165,7.2008,1528000.0
2012-11-15 10:30:00,10.05,10.11,10.05,10.06,776800.0,7.2008,7.2438,7.2008,7.208,776800.0
2012-11-15 11:00:00,10.06,10.07,10.01,10.03,901600.0,7.208,7.2152,7.1722,7.1865,901600.0
2012-11-15 11:30:00,10.04,10.08,10.04,10.06,652800.0,7.1937,7.2223,7.1937,7.208,652800.0
2012-11-15 12:00:00,10.06,10.07,10.05,10.06,538400.0,7.208,7.2152,7.2008,7.208,538400.0
2012-11-15 12:30:00,10.06,10.13,10.06,10.12,852800.0,7.208,7.2582,7.208,7.251,852800.0
2012-11-15 13:00:00,10.11,10.15,10.1,10.15,749600.0,7.2438,7.2725,7.2367,7.2725,749600.0
2012-11-15 13:30:00,10.15,10.21,10.15,10.2,1288000.0,7.2725,7.3155,7.2725,7.3083,1288000.0
2012-11-15 14:00:00,10.2,10.21,10.13,10.15,1048800.0,7.3083,7.3155,7.2582,7.2725,1048800.0
2012-11-15 14:30:00,10.15,10.18,10.09,10.09,1873600.0,7.2725,7.294,7.2295,7.2295,1873600.0
2012-11-15 15:00:00,10.09,10.16,10.07,10.15,2096000.0,7.2295,7.2797,7.2152,7.2725,2096000.0
2012-11-15 15:30:00,10.15,10.25,10.15,10.23,6236000.0,7.2725,7.3441,7.2725,7.3298,6236000.0
2012-11-16 09:30:00,10.21,10.31,10.18,10.19,3525600.0,7.3155,7.3871,7.294,7.3011,3525600.0
2012-11-16 10:00:00,10.19,10.21,10.13,10.16,1033600.0,7.3011,7.3155,7.2582,7.2797,1033600.0
2012-11-16 10:30:00,10.16,10.19,10.13,10.16,908000.0,7.2797,7.3011,7.2582,7.2797,908000.0
2012-11-16 11:00:00,10.16,10.16,10.12,10.13,976800.0,7.2797,7.2797,7.251,7.2582,976800.0
2012-11-16 11:30:00,10.14,10.24,10.13,10.24,693600.0,7.2653,7.337,7.2582,7.337,693600.0
2012-11-16 12:00:00,10.24,10.25,10.19,10.2,460800.0,7.337,7.3441,7.3011,7.3083,460800.0
2012-11-16 12:30:00,10.21,10.23,10.2,10.21,509600.0,7.3155,7.3298,7.3083,7.3155,509600.0
2012-11-16 13:00:00,10.2,10.22,10.18,10.19,431200.0,7.3083,7.3226,7.294,7.3011,431200.0
2012-11-16 13:30:00,10.2,10.23,10.19,10.22,919200.0,7.3083,7.3298,7.3011,7.3226,919200.0
2012-11-16 14:00:00,10.22,10.23,10.2,10.2,668800.0,7.3226,7.3298,7.3083,7.3083,668800.0
2012-11-16 14:30:00,10.2,10.22,10.17,10.2,624000.0,7.3083,7.3226,7.2868,7.3083,624000.0
2012-11-16 15:00:00,10.2,10.24,10.2,10.24,1005600.0,7.3083,7.337,7.3083,7.337,1005600.0
2012-11-16 15:30:00,10.24,10.28,10.24,10.25,2880800.0,7.337,7.3656,7.337,7.3441,2880800.0
2012-11-19 09:30:00,10.25,10.37,10.24,10.37,778000.0,7.3441,7.4301,7.337,7.4301,778000.0
2012-11-19 10:00:00,10.37,10.39,10.33,10.33,488400.0,7.4301,7.4444,7.4015,7.4015,488400.0
2012-11-19 10:30:00,10.33,10.34,10.28,10.28,292400.0,7.4015,7.4086,7.3656,7.3656,292400.0
2012-11-19 11:00:00,10.28,10.3,10.27,10.28,653200.0,7.3656,7.38,7.3585,7.3656,653200.0
2012-11-19 11:30:00,10.28,10.29,10.25,10.28,334000.0,7.3656,7.3728,7.3441,7.3656,334000.0
2012-11-19 12:00:00,10.28,10.34,10.28,10.33,394800.0,7.3656,7.4086,7.3656,7.4015,394800.0
2012-11-19 12:30:00,10.32,10.32,10.27,10.29,522400.0,7.3943,7.3943,7.3585,7.3728,522400.0
2012-11-19 13:00:00,10.29,10.3,10.25,10.26,716800.0,7.3728,7.38,7.3441,7.3513,716800.0
2012-11-19 13:30:00,10.26,10.29,10.26,10.28,504000.0,7.3513,7.3728,7.3513,7.3656,504000.0
2012-11-19 14:00:00,10.29,10.31,10.28,10.3,372400.0,7.3728,7.3871,7.3656,7.38,372400.0
2012-11-19 14:30:00,10.3,10.35,10.3,10.34,382800.0,7.38,7.4158,7.38,7.4086,382800.0
2012-11-19 15:00:00,10.34,10.35,10.33,10.34,369600.0,7.4086,7.4158,7.4015,7.4086,369600.0
2012-11-19 15:30:00,10.34,10.37,10.33,10.37,1238800.0,7.4086,7.4301,7.4015,7.4301,1238800.0
2012-11-20 09:30:00,10.38,10.42,10.31,10.39,418000.0,7.4373,7.4659,7.3871,7.4444,418000.0
2012-11-20 10:00:00,10.4,10.4,10.38,10.4,407600.0,7.4516,7.4516,7.4373,7.4516,407600.0
2012-11-20 10:30:00,10.4,10.41,10.35,10.36,572800.0,7.4516,7.4588,7.4158,7.423,572800.0
2012-11-20 11:00:00,10.36,10.36,10.31,10.32,484800.0,7.423,7.423,7.3871,7.3943,484800.0
2012-11-20 11:30:00,10.32,10.35,10.31,10.34,326800.0,7.3943,7.4158,7.3871,7.4086,326800.0
2012-11-20 12:00:00,10.34,10.34,10.31,10.32,157600.0,7.4086,7.4086,7.3871,7.3943,157600.0
2012-11-20 12:30:00,10.32,10.33,10.3,10.3,214000.0,7.3943,7.4015,7.38,7.38,214000.0
2012-11-20 13:00:00,10.3,10.3,10.22,10.23,387600.0,7.38,7.38,7.3226,7.3298,387600.0
2012-11-20 13:30:00,10.23,10.25,10.22,10.24,348800.0,7.3298,7.3441,7.3226,7.337,348800.0
2012-11-20 14:00:00,10.24,10.24,10.22,10.23,562000.0,7.337,7.337,7.3226,7.3298,562000.0
2012-11-20 14:30:00,10.23,10.24,10.22,10.24,429200.0,7.3298,7.337,7.3226,7.337,429200.0
2012-11-20 15:00:00,10.24,10.25,10.2,10.23,452800.0,7.337,7.3441,7.3083,7.3298,452800.0
2012-11-20 15:30:00,10.23,10.26,10.19,10.23,1750400.0,7.3298,7.3513,7.3011,7.3298,1750400.0
2012-11-21 09:30:00,10.27,10.36,10.25,10.34,1303200.0,7.3585,7.423,7.3441,7.4086,1303200.0
2012-11-21 10:00:00,10.34,10.36,10.27,10.29,1177600.0,7.4086,7.423,7.3585,7.3728,1177600.0
2012-11-21 10:30:00,10.29,10.3,10.25,10.26,1500000.0,7.3728,7.38,7.3441,7.3513,1500000.0
2012-11-21 11:00:00,10.26,10.28,10.25,10.26,642400.0,7.3513,7.3656,7.3441,7.3513,642400.0
2012-11-21 11:30:00,10.26,10.27,10.23,10.25,740800.0,7.3513,7.3585,7.3298,7.3441,740800.0
2012-11-21 12:00:00,10.25,10.29,10.24,10.29,1415200.0,7.3441,7.3728,7.337,7.3728,1415200.0
2012-11-21 12:30:00,10.28,10.3,10.28,10.29,834400.0,7.3656,7.38,7.3656,7.3728,834400.0
2012-11-21 13:00:00,10.29,10.29,10.26,10.27,328800.0,7.3728,7.3728,7.3513,7.3585,328800.0
2012-11-21 13:30:00,10.26,10.27,10.24,10.25,1276000.0,7.3513,7.3585,7.337,7.3441,1276000.0
2012-11-21 14:00:00,10.25,10.25,10.2,10.2,650400.0,7.3441,7.3441,7.3083,7.3083,650400.0
2012-11-21 14:30:00,10.2,10.2,10.17,10.18,732000.0,7.3083,7.3083,7.2868,7.294,732000.0
2012-11-21 15:00:00,10.18,10.2,10.17,10.18,821600.0,7.294,7.3083,7.2868,7.294,821600.0
2012-11-21 15:30:00,10.18,10.2,10.17,10.19,1771200.0,7.294,7.3083,7.2868,7.3011,1771200.0
2012-11-23 09:30:00,10.21,10.24,10.14,10.17,338000.0,7.3155,7.337,7.2653,7.2868,338000.0
2012-11-23 10:00:00,10.17,10.29,10.17,10.28,334800.0,7.2868,7.3728,7.2868,7.3656,334800.0
2012-11-23 10:30:00,10.28,10.31,10.28,10.3,331200.0,7.3656,7.3871,7.3656,7.38,331200.0
2012-11-23 11:00:00,10.3,10.31,10.28,10.3,236000.0,7.38,7.3871,7.3656,7.38,236000.0
2012-11-23 11:30:00,10.3,10.31,10.27,10.28,231200.0,7.38,7.3871,7.3585,7.3656,231200.0
2012-11-23 12:00:00,10.28,10.28,10.24,10.25,291200.0,7.3656,7.3656,7.337,7.3441,291200.0
2012-11-23 12:30:00,10.25,10.32,10.25,10.29,727600.0,7.3441,7.3943,7.3441,7.3728,727600.0
2012-11-26 09:30:00,10.27,10.35,10.23,10.26,876000.0,7.3585,7.4158,7.3298,7.3513,876000.0
2012-11-26 10:00:00,10.25,10.26,10.16,10.19,472800.0,7.3441,7.3513,7.2797,7.3011,472800.0
2012-11-26 10:30:00,10.19,10.19,10.14,10.14,328800.0,7.3011,7.3011,7.2653,7.2653,328800.0
2012-11-26 11:00:00,10.14,10.14,10.09,10.11,395600.0,7.2653,7.2653,7.2295,7.2438,395600.0
2012-11-26 11:30:00,10.11,10.13,10.1,10.13,488800.0,7.2438,7.2582,7.2367,7.2582,488800.0
2012-11-26 12:00:00,10.13,10.17,10.12,10.17,425600.0,7.2582,7.2868,7.251,7.2868,425600.0
2012-11-26 12:30:00,10.17,10.17,10.15,10.16,674000.0,7.2868,7.2868,7.2725,7.2797,674000.0
2012-11-26 13:00:00,10.16,10.23,10.16,10.23,187200.0,7.2797,7.3298,7.2797,7.3298,187200.0
2012-11-26 13:30:00,10.23,10.24,10.23,10.23,205200.0,7.3298,7.337,7.3298,7.3298,205200.0
2012-11-26 14:00:00,10.23,10.27,10.22,10.26,326800.0,7.3298,7.3585,7.3226,7.3513,326800.0
2012-11-26 14:30:00,10.26,10.26,10.24,10.25,292000.0,7.3513,7.3513,7.337,7.3441,292000.0
2012-11-26 15:00:00,10.25,10.31,10.25,10.31,1041600.0,7.3441,7.3871,7.3441,7.3871,1041600.0
2012-11-26 15:30:00,10.31,10.31,10.28,10.31,1889600.0,7.3871,7.3871,7.3656,7.3871,1889600.0
2012-11-27 09:30:00,10.28,10.34,10.24,10.3,587200.0,7.3656,7.4086,7.337,7.38,587200.0
2012-11-27 10:00:00,10.3,10.34,10.26,10.29,1584800.0,7.38,7.4086,7.3513,7.3728,1584800.0
2012-11-27 10:30:00,10.29,10.31,10.27,10.28,404800.0,7.3728,7.3871,7.3585,7.3656,404800.0
2012-11-27 11:00:00,10.28,10.3,10.28,10.29,314800.0,7.3656,7.38,7.3656,7.3728,314800.0
2012-11-27 11:30:00,10.29,10.31,10.29,10.29,630800.0,7.3728,7.3871,7.3728,7.3728,630800.0
2012-11-27 12:00:00,10.3,10.31,10.28,10.3,252400.0,7.38,7.3871,7.3656,7.38,252400.0
2012-11-27 12:30:00,10.3,10.31,10.3,10.3,289200.0,7.38,7.3871,7.38,7.38,289200.0
2012-11-27 13:00:00,10.3,10.3,10.27,10.28,263200.0,7.38,7.38,7.3585,7.3656,263200.0
2012-11-27 13:30:00,10.28,10.3,10.28,10.3,317600.0,7.3656,7.38,7.3656,7.38,317600.0
2012-11-27 14:00:00,10.3,10.34,10.28,10.3,424400.0,7.38,7.4086,7.3656,7.38,424400.0
2012-11-27 14:30:00,10.29,10.31,10.24,10.26,591200.0,7.3728,7.3871,7.337,7.3513,591200.0
2012-11-27 15:00:00,10.26,10.27,10.22,10.22,736000.0,7.3513,7.3585,7.3226,7.3226,736000.0
2012-11-27 15:30:00,10.22,10.24,10.21,10.21,1635600.0,7.3226,7.337,7.3155,7.3155,1635600.0
2012-11-28 09:30:00,10.16,10.19,10.13,10.15,891200.0,7.2797,7.3011,7.2582,7.2725,891200.0
2012-11-28 10:00:00,10.15,10.15,10.07,10.11,956800.0,7.2725,7.2725,7.2152,7.2438,956800.0
2012-11-28 10:30:00,10.11,10.16,10.1,10.15,964800.0,7.2438,7.2797,7.2367,7.2725,964800.0
2012-11-28 11:00:00,10.15,10.19,10.13,10.19,589600.0,7.2725,7.3011,7.2582,7.3011,589600.0
2012-11-28 11:30:00,10.19,10.19,10.15,10.18,511600.0,7.3011,7.3011,7.2725,7.294,511600.0
2012-11-28 12:00:00,10.18,10.22,10.14,10.22,768800.0,7.294,7.3226,7.2653,7.3226,768800.0
2012-11-28 12:30:00,10.21,10.24,10.2,10.21,564800.0,7.3155,7.337,7.3083,7.3155,564800.0
2012-11-28 13:00:00,10.22,10.22,10.2,10.21,299200.0,7.3226,7.3226,7.3083,7.3155,299200.0
2012-11-28 13:30:00,10.21,10.26,10.21,10.26,4107200.0,7.3155,7.3513,7.3155,7.3513,4107200.0
2012-11-28 14:00:00,10.26,10.27,10.24,10.25,1102400.0,7.3513,7.3585,7.337,7.3441,1102400.0
2012-11-28 14:30:00,10.25,10.27,10.24,10.25,866400.0,7.3441,7.3585,7.337,7.3441,866400.0
2012-11-28 15:00:00,10.25,10.25,10.23,10.25,900000.0,7.3441,7.3441,7.3298,7.3441,900000.0
2012-11-28 15:30:00,10.25,10.27,10.24,10.26,2235200.0,7.3441,7.3585,7.337,7.3513,2235200.0
2012-11-29 09:30:00,10.35,10.39,10.3,10.37,705200.0,7.4158,7.4444,7.38,7.4301,705200.0
2012-11-29 10:00:00,10.37,10.42,10.37,10.41,933600.0,7.4301,7.4659,7.4301,7.4588,933600.0
2012-11-29 10:30:00,10.41,10.47,10.4,10.46,1166000.0,7.4588,7.5018,7.4516,7.4946,1166000.0
2012-11-29 11:00:00,10.46,10.5,10.45,10.47,1518400.0,7.4946,7.5233,7.4874,7.5018,1518400.0
2012-11-29 11:30:00,10.48,10.48,10.42,10.45,907200.0,7.5089,7.5089,7.4659,7.4874,907200.0
2012-11-29 12:00:00,10.46,10.49,10.44,10.46,384800.0,7.4946,7.5161,7.4803,7.4946,384800.0
2012-11-29 12:30:00,10.46,10.47,10.44,10.46,258400.0,7.4946,7.5018,7.4803,7.4946,258400.0
2012-11-29 13:00:00,10.46,10.47,10.45,10.46,240800.0,7.4946,7.5018,7.4874,7.4946,240800.0
2012-11-29 13:30:00,10.46,10.49,10.45,10.48,270400.0,7.4946,7.5161,7.4874,7.5089,270400.0
2012-11-29 14:00:00,10.47,10.49,10.47,10.48,818800.0,7.5018,7.5161,7.5018,7.5089,818800.0
2012-11-29 14:30:00,10.48,10.5,10.47,10.5,1241200.0,7.5089,7.5233,7.5018,7.5233,1241200.0
2012-11-29 15:00:00,10.49,10.5,10.48,10.5,710800.0,7.5161,7.5233,7.5089,7.5233,710800.0
2012-11-29 15:30:00,10.5,10.61,10.49,10.56,2886800.0,7.5233,7.6021,7.5161,7.5663,2886800.0
2012-11-30 09:30:00,10.58,10.64,10.5,10.5,544000.0,7.5806,7.6236,7.5233,7.5233,544000.0
2012-11-30 10:00:00,10.5,10.55,10.49,10.55,473200.0,7.5233,7.5591,7.5161,7.5591,473200.0
2012-11-30 10:30:00,10.54,10.57,10.54,10.56,352400.0,7.5519,7.5734,7.5519,7.5663,352400.0
2012-11-30 11:00:00,10.56,10.58,10.54,10.57,460000.0,7.5663,7.5806,7.5519,7.5734,460000.0
2012-11-30 11:30:00,10.57,10.57,10.55,10.56,229600.0,7.5734,7.5734,7.5591,7.5663,229600.0
2012-11-30 12:00:00,10.56,10.58,10.56,10.56,349200.0,7.5663,7.5806,7.5663,7.5663,349200.0
2012-11-30 12:30:00,10.56,10.57,10.55,10.56,246000.0,7.5663,7.5734,7.5591,7.5663,246000.0
2012-11-30 13:00:00,10.56,10.59,10.55,10.59,272000.0,7.5663,7.5877,7.5591,7.5877,272000.0
2012-11-30 13:30:00,10.59,10.6,10.57,10.6,328400.0,7.5877,7.5949,7.5734,7.5949,328400.0
2012-11-30 14:00:00,10.6,10.61,10.59,10.61,470000.0,7.5949,7.6021,7.5877,7.6021,470000.0
2012-11-30 14:30:00,10.61,10.64,10.6,10.63,646400.0,7.6021,7.6236,7.5949,7.6164,646400.0
2012-11-30 15:00:00,10.63,10.63,10.52,10.53,1000800.0,7.6164,7.6164,7.5376,7.5448,1000800.0
2012-11-30 15:30:00,10.53,10.54,10.44,10.45,6535200.0,7.5448,7.5519,7.4803,7.4874,6535200.0
2012-12-03 09:30:00,10.54,10.59,10.38,10.4,1043600.0,7.5519,7.5877,7.4373,7.4516,1043600.0
2012-12-03 10:00:00,10.39,10.54,10.37,10.53,856000.0,7.4444,7.5519,7.4301,7.5448,856000.0
2012-12-03 10:30:00,10.53,10.55,10.5,10.51,515600.0,7.5448,7.5591,7.5233,7.5304,515600.0
2012-12-03 11:00:00,10.51,10.53,10.5,10.51,296400.0,7.5304,7.5448,7.5233,7.5304,296400.0
2012-12-03 11:30:00,10.51,10.52,10.49,10.52,288800.0,7.5304,7.5376,7.5161,7.5376,288800.0
2012-12-03 12:00:00,10.53,10.53,10.5,10.52,254800.0,7.5448,7.5448,7.5233,7.5376,254800.0
2012-12-03 12:30:00,10.52,10.54,10.51,10.53,376800.0,7.5376,7.5519,7.5304,7.5448,376800.0
2012-12-03 13:00:00,10.53,10.57,10.52,10.56,526800.0,7.5448,7.5734,7.5376,7.5663,526800.0
2012-12-03 13:30:00,10.56,10.56,10.54,10.55,480800.0,7.5663,7.5663,7.5519,7.5591,480800.0
2012-12-03 14:00:00,10.55,10.56,10.53,10.53,442800.0,7.5591,7.5663,7.5448,7.5448,442800.0
2012-12-03 14:30:00,10.53,10.56,10.52,10.53,711200.0,7.5448,7.5663,7.5376,7.5448,711200.0
2012-12-03 15:00:00,10.53,10.55,10.49,10.52,1007600.0,7.5448,7.5591,7.5161,7.5376,1007600.0
2012-12-03 15:30:00,10.52,10.54,10.5,10.53,1854400.0,7.5376,7.5519,7.5233,7.5448,1854400.0
2012-12-04 09:30:00,10.54,10.55,10.46,10.47,465200.0,7.5519,7.5591,7.4946,7.5018,465200.0
2012-12-04 10:00:00,10.47,10.53,10.45,10.47,359200.0,7.5018,7.5448,7.4874,7.5018,359200.0
2012-12-04 10:30:00,10.47,10.48,10.45,10.46,280000.0,7.5018,7.5089,7.4874,7.4946,280000.0
2012-12-04 11:00:00,10.47,10.48,10.43,10.45,294800.0,7.5018,7.5089,7.4731,7.4874,294800.0
2012-12-04 11:30:00,10.45,10.48,10.45,10.47,359200.0,7.4874,7.5089,7.4874,7.5018,359200.0
2012-12-04 12:00:00,10.48,10.49,10.45,10.49,495600.0,7.5089,7.5161,7.4874,7.5161,495600.0
2012-12-04 12:30:00,10.49,10.53,10.48,10.52,534800.0,7.5161,7.5448,7.5089,7.5376,534800.0
2012-12-04 13:00:00,10.52,10.56,10.5,10.55,380800.0,7.5376,7.5663,7.5233,7.5591,380800.0
2012-12-04 13:30:00,10.55,10.63,10.55,10.61,580800.0,7.5591,7.6164,7.5591,7.6021,580800.0
2012-12-04 14:00:00,10.61,10.62,10.56,10.56,351600.0,7.6021,7.6092,7.5663,7.5663,351600.0
2012-12-04 14:30:00,10.56,10.6,10.56,10.58,324000.0,7.5663,7.5949,7.5663,7.5806,324000.0
2012-12-04 15:00:00,10.58,10.6,10.54,10.55,851600.0,7.5806,7.5949,7.5519,7.5591,851600.0
2012-12-04 15:30:00,10.55,10.57,10.54,10.56,1379600.0,7.5591,7.5734,7.5519,7.5663,1379600.0
2012-12-05 09:30:00,10.47,10.5,10.33,10.33,749200.0,7.5921,7.6139,7.4906,7.4906,749200.0
2012-12-05 10:00:00,10.33,10.37,10.31,10.31,906400.0,7.4906,7.5196,7.4761,7.4761,906400.0
2012-12-05 10:30:00,10.31,10.35,10.27,10.3,530000.0,7.4761,7.5051,7.4471,7.4688,530000.0
2012-12-05 11:00:00,10.3,10.31,10.28,10.29,288000.0,7.4688,7.4761,7.4543,7.4616,288000.0
2012-12-05 11:30:00,10.29,10.36,10.29,10.35,560400.0,7.4616,7.5123,7.4616,7.5051,560400.0
2012-12-05 12:00:00,10.35,10.39,10.35,10.37,242400.0,7.5051,7.5341,7.5051,7.5196,242400.0
2012-12-05 12:30:00,10.37,10.42,10.37,10.4,304800.0,7.5196,7.5559,7.5196,7.5413,304800.0
2012-12-05 13:00:00,10.4,10.46,10.4,10.45,383600.0,7.5413,7.5849,7.5413,7.5776,383600.0
2012-12-05 13:30:00,10.45,10.45,10.42,10.44,273600.0,7.5776,7.5776,7.5559,7.5704,273600.0
2012-12-05 14:00:00,10.44,10.45,10.42,10.42,209600.0,7.5704,7.5776,7.5559,7.5559,209600.0
2012-12-05 14:30:00,10.42,10.42,10.4,10.4,198400.0,7.5559,7.5559,7.5413,7.5413,198400.0
2012-12-05 15:00:00,10.4,10.43,10.4,10.43,347200.0,7.5413,7.5631,7.5413,7.5631,347200.0
2012-12-05 15:30:00,10.42,10.42,10.37,10.38,814000.0,7.5559,7.5559,7.5196,7.5268,814000.0
2012-12-06 09:30:00,10.54,10.54,10.34,10.36,1600800.0,7.6429,7.6429,7.4978,7.5123,1600800.0
2012-12-06 10:00:00,10.36,10.43,10.34,10.41,1107600.0,7.5123,7.5631,7.4978,7.5486,1107600.0
2012-12-06 10:30:00,10.41,10.46,10.4,10.46,775200.0,7.5486,7.5849,7.5413,7.5849,775200.0
2012-12-06 11:00:00,10.46,10.48,10.43,10.46,498800.0,7.5849,7.5994,7.5631,7.5849,498800.0
2012-12-06 11:30:00,10.46,10.54,10.46,10.48,872400.0,7.5849,7.6429,7.5849,7.5994,872400.0
2012-12-06 12:00:00,10.47,10.49,10.44,10.44,480000.0,7.5921,7.6066,7.5704,7.5704,480000.0
2012-12-06 12:30:00,10.44,10.47,10.42,10.42,357600.0,7.5704,7.5921,7.5559,7.5559,357600.0
2012-12-06 13:00:00,10.42,10.44,10.41,10.43,211200.0,7.5559,7.5704,7.5486,7.5631,211200.0
2012-12-06 13:30:00,10.43,10.47,10.43,10.46,346400.0,7.5631,7.5921,7.5631,7.5849,346400.0
2012-12-06 14:00:00,10.47,10.49,10.46,10.47,378400.0,7.5921,7.6066,7.5849,7.5921,378400.0
2012-12-06 14:30:00,10.47,10.49,10.46,10.47,409600.0,7.5921,7.6066,7.5849,7.5921,409600.0
2012-12-06 15:00:00,10.47,10.47,10.45,10.45,416000.0,7.5921,7.5921,7.5776,7.5776,416000.0
2012-12-06 15:30:00,10.45,10.46,10.42,10.44,1520800.0,7.5776,7.5849,7.5559,7.5704,1520800.0
2012-12-07 09:30:00,10.47,10.54,10.43,10.45,1161600.0,7.5921,7.6429,7.5631,7.5776,1161600.0
2012-12-07 10:00:00,10.44,10.56,10.43,10.55,1188800.0,7.5704,7.6574,7.5631,7.6501,1188800.0
2012-12-07 10:30:00,10.56,10.59,10.52,10.58,1200000.0,7.6574,7.6791,7.6284,7.6719,1200000.0
2012-12-07 11:00:00,10.58,10.61,10.58,10.58,1460800.0,7.6719,7.6936,7.6719,7.6719,1460800.0
2012-12-07 11:30:00,10.58,10.59,10.52,10.53,1265600.0,7.6719,7.6791,7.6284,7.6356,1265600.0
2012-12-07 12:00:00,10.53,10.55,10.51,10.51,482400.0,7.6356,7.6501,7.6211,7.6211,482400.0
2012-12-07 12:30:00,10.52,10.52,10.49,10.5,658400.0,7.6284,7.6284,7.6066,7.6139,658400.0
2012-12-07 13:00:00,10.5,10.54,10.49,10.54,792000.0,7.6139,7.6429,7.6066,7.6429,792000.0
2012-12-07 13:30:00,10.54,10.54,10.49,10.5,728000.0,7.6429,7.6429,7.6066,7.6139,728000.0
2012-12-07 14:00:00,10.5,10.52,10.49,10.51,484800.0,7.6139,7.6284,7.6066,7.6211,484800.0
2012-12-07 14:30:00,10.51,10.54,10.5,10.53,889600.0,7.6211,7.6429,7.6139,7.6356,889600.0
2012-12-07 15:00:00,10.53,10.54,10.51,10.52,936000.0,7.6356,7.6429,7.6211,7.6284,936000.0
2012-12-07 15:30:00,10.52,10.55,10.52,10.53,1760000.0,7.6284,7.6501,7.6284,7.6356,1760000.0
2012-12-10 09:30:00,10.51,10.59,10.51,10.59,772800.0,7.6211,7.6791,7.6211,7.6791,772800.0
2012-12-10 10:00:00,10.59,10.6,10.55,10.55,389600.0,7.6791,7.6864,7.6501,7.6501,389600.0
2012-12-10 10:30:00,10.55,10.56,10.51,10.56,322800.0,7.6501,7.6574,7.6211,7.6574,322800.0
2012-12-10 11:00:00,10.56,10.56,10.52,10.53,325600.0,7.6574,7.6574,7.6284,7.6356,325600.0
2012-12-10 11:30:00,10.53,10.53,10.47,10.48,342800.0,7.6356,7.6356,7.5921,7.5994,342800.0
2012-12-10 12:00:00,10.48,10.52,10.48,10.52,249200.0,7.5994,7.6284,7.5994,7.6284,249200.0
2012-12-10 12:30:00,10.52,10.53,10.51,10.51,316800.0,7.6284,7.6356,7.6211,7.6211,316800.0
2012-12-10 13:00:00,10.51,10.51,10.47,10.47,200000.0,7.6211,7.6211,7.5921,7.5921,200000.0
2012-12-10 13:30:00,10.47,10.48,10.47,10.48,287600.0,7.5921,7.5994,7.5921,7.5994,287600.0
2012-12-10 14:00:00,10.48,10.51,10.47,10.49,388000.0,7.5994,7.6211,7.5921,7.6066,388000.0
2012-12-10 14:30:00,10.49,10.51,10.47,10.5,324800.0,7.6066,7.6211,7.5921,7.6139,324800.0
2012-12-10 15:00:00,10.5,10.51,10.48,10.5,530000.0,7.6139,7.6211,7.5994,7.6139,530000.0
2012-12-10 15:30:00,10.5,10.52,10.49,10.51,938800.0,7.6139,7.6284,7.6066,7.6211,938800.0
2012-12-11 09:30:00,10.55,10.68,10.51,10.66,461200.0,7.6501,7.7444,7.6211,7.7299,461200.0
2012-12-11 10:00:00,10.66,10.67,10.62,10.64,413200.0,7.7299,7.7371,7.7009,7.7154,413200.0
2012-12-11 10:30:00,10.64,10.65,10.61,10.63,705600.0,7.7154,7.7226,7.6936,7.7081,705600.0
2012-12-11 11:00:00,10.63,10.71,10.62,10.7,617600.0,7.7081,7.7661,7.7009,7.7589,617600.0
2012-12-11 11:30:00,10.7,10.77,10.7,10.75,994000.0,7.7589,7.8096,7.7589,7.7951,994000.0
2012-12-11 12:00:00,10.75,10.76,10.72,10.74,580000.0,7.7951,7.8024,7.7734,7.7879,580000.0
2012-12-11 12:30:00,10.74,10.8,10.74,10.8,917600.0,7.7879,7.8314,7.7879,7.8314,917600.0
2012-12-11 13:00:00,10.8,10.82,10.78,10.79,690400.0,7.8314,7.8459,7.8169,7.8241,690400.0
2012-12-11 13:30:00,10.79,10.85,10.79,10.83,682400.0,7.8241,7.8677,7.8241,7.8532,682400.0
2012-12-11 14:00:00,10.81,10.83,10.76,10.77,575200.0,7.8387,7.8532,7.8024,7.8096,575200.0
2012-12-11 14:30:00,10.76,10.78,10.73,10.75,652000.0,7.8024,7.8169,7.7806,7.7951,652000.0
2012-12-11 15:00:00,10.75,10.76,10.74,10.75,630800.0,7.7951,7.8024,7.7879,7.7951,630800.0
2012-12-11 15:30:00,10.75,10.76,10.75,10.76,1555200.0,7.7951,7.8024,7.7951,7.8024,1555200.0
2012-12-12 09:30:00,10.78,10.82,10.75,10.76,2734000.0,7.8169,7.8459,7.7951,7.8024,2734000.0
2012-12-12 10:00:00,10.76,10.8,10.73,10.79,358000.0,7.8024,7.8314,7.7806,7.8241,358000.0
2012-12-12 10:30:00,10.79,10.79,10.73,10.76,544400.0,7.8241,7.8241,7.7806,7.8024,544400.0
2012-12-12 11:00:00,10.76,10.76,10.74,10.75,231600.0,7.8024,7.8024,7.7879,7.7951,231600.0
2012-12-12 11:30:00,10.75,10.76,10.73,10.74,394400.0,7.7951,7.8024,7.7806,7.7879,394400.0
2012-12-12 12:00:00,10.74,10.76,10.73,10.76,421600.0,7.7879,7.8024,7.7806,7.8024,421600.0
2012-12-12 12:30:00,10.75,10.82,10.73,10.8,335600.0,7.7951,7.8459,7.7806,7.8314,335600.0
2012-12-12 13:00:00,10.8,10.8,10.76,10.8,312400.0,7.8314,7.8314,7.8024,7.8314,312400.0
2012-12-12 13:30:00,10.8,10.8,10.77,10.78,186000.0,7.8314,7.8314,7.8096,7.8169,186000.0
2012-12-12 14:00:00,10.78,10.79,10.75,10.77,252000.0,7.8169,7.8241,7.7951,7.8096,252000.0
2012-12-12 14:30:00,10.77,10.77,10.75,10.75,362000.0,7.8096,7.8096,7.7951,7.7951,362000.0
2012-12-12 15:00:00,10.75,10.77,10.74,10.75,683200.0,7.7951,7.8096,7.7879,7.7951,683200.0
2012-12-12 15:30:00,10.75,10.76,10.74,10.76,1758000.0,7.7951,7.8024,7.7879,7.8024,1758000.0
2012-12-13 09:30:00,10.73,10.8,10.73,10.77,300000.0,7.7806,7.8314,7.7806,7.8096,300000.0
2012-12-13 10:00:00,10.77,10.82,10.77,10.82,504000.0,7.8096,7.8459,7.8096,7.8459,504000.0
2012-12-13 10:30:00,10.81,10.82,10.8,10.81,258400.0,7.8387,7.8459,7.8314,7.8387,258400.0
2012-12-13 11:00:00,10.81,10.81,10.77,10.8,493200.0,7.8387,7.8387,7.8096,7.8314,493200.0
2012-12-13 11:30:00,10.8,10.81,10.77,10.81,417200.0,7.8314,7.8387,7.8096,7.8387,417200.0
2012-12-13 12:00:00,10.81,10.81,10.77,10.78,680400.0,7.8387,7.8387,7.8096,7.8169,680400.0
2012-12-13 12:30:00,10.78,10.78,10.76,10.78,401200.0,7.8169,7.8169,7.8024,7.8169,401200.0
2012-12-13 13:00:00,10.78,10.78,10.77,10.77,404000.0,7.8169,7.8169,7.8096,7.8096,404000.0
2012-12-13 13:30:00,10.77,10.78,10.76,10.77,350800.0,7.8096,7.8169,7.8024,7.8096,350800.0
2012-12-13 14:00:00,10.77,10.78,10.75,10.76,340800.0,7.8096,7.8169,7.7951,7.8024,340800.0
2012-12-13 14:30:00,10.76,10.78,10.75,10.78,351200.0,7.8024,7.8169,7.7951,7.8169,351200.0
2012-12-13 15:00:00,10.78,10.78,10.73,10.73,864400.0,7.8169,7.8169,7.7806,7.7806,864400.0
2012-12-13 15:30:00,10.74,10.77,10.73,10.75,1068800.0,7.7879,7.8096,7.7806,7.7951,1068800.0
2012-12-14 09:30:00,10.69,10.79,10.69,10.76,586400.0,7.7516,7.8241,7.7516,7.8024,586400.0
2012-12-14 10:00:00,10.76,10.8,10.76,10.76,955600.0,7.8024,7.8314,7.8024,7.8024,955600.0
2012-12-14 10:30:00,10.76,10.78,10.74,10.78,617600.0,7.8024,7.8169,7.7879,7.8169,617600.0
2012-12-14 11:00:00,10.78,10.79,10.76,10.76,320800.0,7.8169,7.8241,7.8024,7.8024,320800.0
2012-12-14 11:30:00,10.76,10.78,10.75,10.76,168000.0,7.8024,7.8169,7.7951,7.8024,168000.0
2012-12-14 12:00:00,10.76,10.76,10.75,10.76,421600.0,7.8024,7.8024,7.7951,7.8024,421600.0
2012-12-14 12:30:00,10.76,10.77,10.75,10.76,242000.0,7.8024,7.8096,7.7951,7.8024,242000.0
2012-12-14 13:00:00,10.76,10.77,10.75,10.76,238400.0,7.8024,7.8096,7.7951,7.8024,238400.0
2012-12-14 13:30:00,10.76,10.77,10.75,10.77,213600.0,7.8024,7.8096,7.7951,7.8096,213600.0
2012-12-14 14:00:00,10.77,10.77,10.77,10.77,239200.0,7.8096,7.8096,7.8096,7.8096,239200.0
2012-12-14 14:30:00,10.77,10.78,10.76,10.76,339600.0,7.8096,7.8169,7.8024,7.8024,339600.0
2012-12-14 15:00:00,10.77,10.77,10.75,10.77,493600.0,7.8096,7.8096,7.7951,7.8096,493600.0
2012-12-14 15:30:00,10.77,10.79,10.76,10.78,1152400.0,7.8096,7.8241,7.8024,7.8169,1152400.0
2012-12-17 09:30:00,10.82,10.85,10.78,10.84,710400.0,7.8459,7.8677,7.8169,7.8604,710400.0
2012-12-17 10:00:00,10.84,10.85,10.79,10.81,453600.0,7.8604,7.8677,7.8241,7.8387,453600.0
2012-12-17 10:30:00,10.81,10.82,10.78,10.79,387200.0,7.8387,7.8459,7.8169,7.8241,387200.0
2012-12-17 11:00:00,10.78,10.85,10.78,10.84,483200.0,7.8169,7.8677,7.8169,7.8604,483200.0
2012-12-17 11:30:00,10.84,10.88,10.84,10.88,391600.0,7.8604,7.8894,7.8604,7.8894,391600.0
2012-12-17 12:00:00,10.88,10.9,10.87,10.9,338000.0,7.8894,7.9039,7.8822,7.9039,338000.0
2012-12-17 12:30:00,10.9,10.9,10.88,10.89,297200.0,7.9039,7.9039,7.8894,7.8967,297200.0
2012-12-17 13:00:00,10.89,10.9,10.88,10.9,1276800.0,7.8967,7.9039,7.8894,7.9039,1276800.0
2012-12-17 13:30:00,10.9,10.9,10.88,10.88,373600.0,7.9039,7.9039,7.8894,7.8894,373600.0
2012-12-17 14:00:00,10.88,10.89,10.86,10.86,688400.0,7.8894,7.8967,7.8749,7.8749,688400.0
2012-12-17 14:30:00,10.87,10.89,10.86,10.88,347600.0,7.8822,7.8967,7.8749,7.8894,347600.0
2012-12-17 15:00:00,10.88,10.91,10.88,10.89,461600.0,7.8894,7.9112,7.8894,7.8967,461600.0
2012-12-17 15:30:00,10.89,10.93,10.88,10.93,876800.0,7.8967,7.9257,7.8894,7.9257,876800.0
2012-12-18 09:30:00,10.95,10.97,10.85,10.94,818400.0,7.9402,7.9547,7.8677,7.9329,818400.0
2012-12-18 10:00:00,10.94,11.0,10.94,10.99,670800.0,7.9329,7.9764,7.9329,7.9692,670800.0
2012-12-18 10:30:00,10.99,11.04,10.99,11.01,752400.0,7.9692,8.0054,7.9692,7.9837,752400.0
2012-12-18 11:00:00,11.01,11.06,11.01,11.06,469600.0,7.9837,8.0199,7.9837,8.0199,469600.0
2012-12-18 11:30:00,11.06,11.1,11.06,11.09,554000.0,8.0199,8.0489,8.0199,8.0417,554000.0
2012-12-18 12:00:00,11.09,11.13,11.09,11.09,673600.0,8.0417,8.0707,8.0417,8.0417,673600.0
2012-12-18 12:30:00,11.09,11.16,11.07,11.16,491600.0,8.0417,8.0924,8.0272,8.0924,491600.0
2012-12-18 13:00:00,11.16,11.16,11.12,11.12,502800.0,8.0924,8.0924,8.0634,8.0634,502800.0
2012-12-18 13:30:00,11.12,11.14,11.11,11.12,191200.0,8.0634,8.0779,8.0562,8.0634,191200.0
2012-12-18 14:00:00,11.12,11.14,11.12,11.14,1818000.0,8.0634,8.0779,8.0634,8.0779,1818000.0
2012-12-18 14:30:00,11.14,11.15,11.13,11.13,366000.0,8.0779,8.0852,8.0707,8.0707,366000.0
2012-12-18 15:00:00,11.13,11.15,11.12,11.12,553200.0,8.0707,8.0852,8.0634,8.0634,553200.0
2012-12-18 15:30:00,11.12,11.16,11.12,11.16,1596000.0,8.0634,8.0924,8.0634,8.0924,1596000.0
2012-12-19 09:30:00,11.15,11.18,11.06,11.1,764400.0,8.0852,8.107,8.0199,8.0489,764400.0
2012-12-19 10:00:00,11.09,11.16,11.09,11.16,313600.0,8.0417,8.0924,8.0417,8.0924,313600.0
2012-12-19 10:30:00,11.16,11.19,11.13,11.16,1439200.0,8.0924,8.1142,8.0707,8.0924,1439200.0
2012-12-19 11:00:00,11.16,11.21,11.15,11.2,971600.0,8.0924,8.1287,8.0852,8.1215,971600.0
2012-12-19 11:30:00,11.19,11.23,11.19,11.22,254000.0,8.1142,8.1432,8.1142,8.136,254000.0
2012-12-19 12:00:00,11.21,11.22,11.18,11.21,353200.0,8.1287,8.136,8.107,8.1287,353200.0
2012-12-19 12:30:00,11.21,11.23,11.19,11.21,196800.0,8.1287,8.1432,8.1142,8.1287,196800.0
2012-12-19 13:00:00,11.21,11.24,11.17,11.18,624000.0,8.1287,8.1505,8.0997,8.107,624000.0
2012-12-19 13:30:00,11.18,11.18,11.12,11.18,659200.0,8.107,8.107,8.0634,8.107,659200.0
2012-12-19 14:00:00,11.18,11.19,11.17,11.18,224000.0,8.107,8.1142,8.0997,8.107,224000.0
2012-12-19 14:30:00,11.18,11.18,11.14,11.15,347200.0,8.107,8.107,8.0779,8.0852,347200.0
2012-12-19 15:00:00,11.15,11.2,11.14,11.2,482000.0,8.0852,8.1215,8.0779,8.1215,482000.0
2012-12-19 15:30:00,11.2,11.21,11.12,11.12,1704400.0,8.1215,8.1287,8.0634,8.0634,1704400.0
2012-12-20 09:30:00,11.16,11.17,11.05,11.05,499200.0,8.0924,8.0997,8.0127,8.0127,499200.0
2012-12-20 10:00:00,11.05,11.12,11.05,11.07,445200.0,8.0127,8.0634,8.0127,8.0272,445200.0
2012-12-20 10:30:00,11.06,11.11,11.06,11.11,255600.0,8.0199,8.0562,8.0199,8.0562,255600.0
2012-12-20 11:00:00,11.11,11.14,11.1,11.13,417200.0,8.0562,8.0779,8.0489,8.0707,417200.0
2012-12-20 11:30:00,11.12,11.15,11.12,11.13,356400.0,8.0634,8.0852,8.0634,8.0707,356400.0
2012-12-20 12:00:00,11.14,11.18,11.13,11.17,344800.0,8.0779,8.107,8.0707,8.0997,344800.0
2012-12-20 12:30:00,11.17,11.2,11.17,11.2,305600.0,8.0997,8.1215,8.0997,8.1215,305600.0
2012-12-20 13:00:00,11.2,11.21,11.17,11.2,266000.0,8.1215,8.1287,8.0997,8.1215,266000.0
2012-12-20 13:30:00,11.2,11.22,11.2,11.22,451600.0,8.1215,8.136,8.1215,8.136,451600.0
2012-12-20 14:00:00,11.22,11.25,11.21,11.24,622800.0,8.136,8.1577,8.1287,8.1505,622800.0
2012-12-20 14:30:00,11.24,11.26,11.24,11.25,570000.0,8.1505,8.165,8.1505,8.1577,570000.0
2012-12-20 15:00:00,11.25,11.25,11.24,11.24,788000.0,8.1577,8.1577,8.1505,8.1505,788000.0
2012-12-20 15:30:00,11.24,11.26,11.24,11.26,1074000.0,8.1505,8.165,8.1505,8.165,1074000.0
2012-12-21 09:30:00,11.04,11.25,10.86,11.25,4681200.0,8.0054,8.1577,7.8749,8.1577,4681200.0
2012-12-21 10:00:00,11.25,11.31,11.22,11.31,941600.0,8.1577,8.2012,8.136,8.2012,941600.0
2012-12-21 10:30:00,11.31,11.35,11.27,11.27,819200.0,8.2012,8.2302,8.1722,8.1722,819200.0
2012-12-21 11:00:00,11.27,11.28,11.25,11.27,350800.0,8.1722,8.1795,8.1577,8.1722,350800.0
2012-12-21 11:30:00,11.27,11.31,11.25,11.31,440400.0,8.1722,8.2012,8.1577,8.2012,440400.0
2012-12-21 12:00:00,11.31,11.36,11.31,11.35,700400.0,8.2012,8.2375,8.2012,8.2302,700400.0
2012-12-21 12:30:00,11.35,11.47,11.35,11.47,1076400.0,8.2302,8.3172,8.2302,8.3172,1076400.0
2012-12-21 13:00:00,11.47,11.53,11.45,11.47,1740800.0,8.3172,8.3607,8.3027,8.3172,1740800.0
2012-12-21 13:30:00,11.47,11.49,11.46,11.49,626800.0,8.3172,8.3317,8.31,8.3317,626800.0
2012-12-21 14:00:00,11.48,11.49,11.47,11.48,669600.0,8.3245,8.3317,8.3172,8.3245,669600.0
2012-12-21 14:30:00,11.48,11.53,11.44,11.52,1326800.0,8.3245,8.3607,8.2955,8.3535,1326800.0
2012-12-21 15:00:00,11.52,11.55,11.51,11.53,1459600.0,8.3535,8.3752,8.3462,8.3607,1459600.0
2012-12-21 15:30:00,11.53,11.54,11.51,11.53,2420400.0,8.3607,8.368,8.3462,8.3607,2420400.0
2012-12-24 09:30:00,11.46,11.56,11.46,11.52,1004000.0,8.31,8.3825,8.31,8.3535,1004000.0
2012-12-24 10:00:00,11.52,11.55,11.51,11.54,464000.0,8.3535,8.3752,8.3462,8.368,464000.0
2012-12-24 10:30:00,11.54,11.55,11.53,11.54,654000.0,8.368,8.3752,8.3607,8.368,654000.0
2012-12-24 11:00:00,11.55,11.56,11.55,11.56,314800.0,8.3752,8.3825,8.3752,8.3825,314800.0
2012-12-24 11:30:00,11.56,11.56,11.55,11.55,301600.0,8.3825,8.3825,8.3752,8.3752,301600.0
2012-12-24 12:00:00,11.55,11.56,11.55,11.56,273200.0,8.3752,8.3825,8.3752,8.3825,273200.0
2012-12-24 12:30:00,11.56,11.59,11.56,11.59,562400.0,8.3825,8.4043,8.3825,8.4043,562400.0
2012-12-26 09:30:00,11.59,11.59,11.54,11.56,293200.0,8.4043,8.4043,8.368,8.3825,293200.0
2012-12-26 10:00:00,11.56,11.59,11.54,11.58,376400.0,8.3825,8.4043,8.368,8.397,376400.0
2012-12-26 10:30:00,11.58,11.58,11.55,11.56,451600.0,8.397,8.397,8.3752,8.3825,451600.0
2012-12-26 11:00:00,11.56,11.56,11.49,11.49,499200.0,8.3825,8.3825,8.3317,8.3317,499200.0
2012-12-26 11:30:00,11.49,11.53,11.47,11.52,391600.0,8.3317,8.3607,8.3172,8.3535,391600.0
2012-12-26 12:00:00,11.52,11.55,11.52,11.53,393600.0,8.3535,8.3752,8.3535,8.3607,393600.0
2012-12-26 12:30:00,11.53,11.53,11.51,11.53,540400.0,8.3607,8.3607,8.3462,8.3607,540400.0
2012-12-26 13:00:00,11.53,11.54,11.52,11.54,201200.0,8.3607,8.368,8.3535,8.368,201200.0
2012-12-26 13:30:00,11.54,11.58,11.52,11.57,348400.0,8.368,8.397,8.3535,8.3898,348400.0
2012-12-26 14:00:00,11.57,11.57,11.53,11.53,386800.0,8.3898,8.3898,8.3607,8.3607,386800.0
2012-12-26 14:30:00,11.53,11.55,11.52,11.53,389200.0,8.3607,8.3752,8.3535,8.3607,389200.0
2012-12-26 15:00:00,11.53,11.54,11.52,11.53,544400.0,8.3607,8.368,8.3535,8.3607,544400.0
2012-12-26 15:30:00,11.53,11.53,11.48,11.49,915600.0,8.3607,8.3607,8.3245,8.3317,915600.0
2012-12-27 09:30:00,11.47,11.57,11.47,11.55,482800.0,8.3172,8.3898,8.3172,8.3752,482800.0
2012-12-27 10:00:00,11.55,11.58,11.5,11.52,904400.0,8.3752,8.397,8.339,8.3535,904400.0
2012-12-27 10:30:00,11.52,11.55,11.5,11.53,384000.0,8.3535,8.3752,8.339,8.3607,384000.0
2012-12-27 11:00:00,11.53,11.53,11.51,11.51,372000.0,8.3607,8.3607,8.3462,8.3462,372000.0
2012-12-27 11:30:00,11.51,11.52,11.47,11.48,294000.0,8.3462,8.3535,8.3172,8.3245,294000.0
2012-12-27 12:00:00,11.48,11.49,11.47,11.49,415200.0,8.3245,8.3317,8.3172,8.3317,415200.0
2012-12-27 12:30:00,11.49,11.5,11.47,11.5,510800.0,8.3317,8.339,8.3172,8.339,510800.0
2012-12-27 13:00:00,11.5,11.53,11.49,11.51,246000.0,8.339,8.3607,8.3317,8.3462,246000.0
2012-12-27 13:30:00,11.52,11.52,11.51,11.51,356400.0,8.3535,8.3535,8.3462,8.3462,356400.0
2012-12-27 14:00:00,11.51,11.53,11.5,11.51,331200.0,8.3462,8.3607,8.339,8.3462,331200.0
2012-12-27 14:30:00,11.51,11.58,11.51,11.54,852400.0,8.3462,8.397,8.3462,8.368,852400.0
2012-12-27 15:00:00,11.55,11.57,11.53,11.55,552800.0,8.3752,8.3898,8.3607,8.3752,552800.0
2012-12-27 15:30:00,11.55,11.62,11.55,11.58,1489200.0,8.3752,8.426,8.3752,8.397,1489200.0
2012-12-28 09:30:00,11.52,11.62,11.52,11.61,410800.0,8.3535,8.426,8.3535,8.4188,410800.0
2012-12-28 10:00:00,11.62,11.71,11.61,11.66,757200.0,8.426,8.4913,8.4188,8.455,757200.0
2012-12-28 10:30:00,11.66,11.72,11.63,11.72,590400.0,8.455,8.4985,8.4333,8.4985,590400.0
2012-12-28 11:00:00,11.72,11.74,11.69,11.72,730800.0,8.4985,8.513,8.4768,8.4985,730800.0
2012-12-28 11:30:00,11.72,11.72,11.68,11.7,292800.0,8.4985,8.4985,8.4695,8.484,292800.0
2012-12-28 12:00:00,11.71,11.74,11.7,11.73,171200.0,8.4913,8.513,8.484,8.5058,171200.0
2012-12-28 12:30:00,11.73,11.74,11.71,11.71,402800.0,8.5058,8.513,8.4913,8.4913,402800.0
2012-12-28 13:00:00,11.72,11.74,11.71,11.74,228400.0,8.4985,8.513,8.4913,8.513,228400.0
2012-12-28 13:30:00,11.74,11.76,11.69,11.7,545600.0,8.513,8.5275,8.4768,8.484,545600.0
2012-12-28 14:00:00,11.69,11.7,11.63,11.63,444800.0,8.4768,8.484,8.4333,8.4333,444800.0
2012-12-28 14:30:00,11.63,11.65,11.63,11.65,320400.0,8.4333,8.4478,8.4333,8.4478,320400.0
2012-12-28 15:00:00,11.65,11.65,11.62,11.65,618000.0,8.4478,8.4478,8.426,8.4478,618000.0
2012-12-28 15:30:00,11.64,11.65,11.55,11.55,1495200.0,8.4405,8.4478,8.3752,8.3752,1495200.0
2012-12-31 09:30:00,11.51,11.63,11.44,11.61,794800.0,8.3462,8.4333,8.2955,8.4188,794800.0
2012-12-31 10:00:00,11.61,11.63,11.55,11.57,312800.0,8.4188,8.4333,8.3752,8.3898,312800.0
2012-12-31 10:30:00,11.57,11.58,11.51,11.53,580400.0,8.3898,8.397,8.3462,8.3607,580400.0
2012-12-31 11:00:00,11.53,11.57,11.52,11.55,500800.0,8.3607,8.3898,8.3535,8.3752,500800.0
2012-12-31 11:30:00,11.55,11.56,11.54,11.56,318800.0,8.3752,8.3825,8.368,8.3825,318800.0
2012-12-31 12:00:00,11.56,11.56,11.55,11.56,214800.0,8.3825,8.3825,8.3752,8.3825,214800.0
2012-12-31 12:30:00,11.56,11.58,11.54,11.56,977200.0,8.3825,8.397,8.368,8.3825,977200.0
2012-12-31 13:00:00,11.57,11.58,11.53,11.56,280400.0,8.3898,8.397,8.3607,8.3825,280400.0
2012-12-31 13:30:00,11.56,11.61,11.52,11.55,292000.0,8.3825,8.4188,8.3535,8.3752,292000.0
2012-12-31 14:00:00,11.55,11.6,11.54,11.6,226000.0,8.3752,8.4115,8.368,8.4115,226000.0
2012-12-31 14:30:00,11.6,11.67,11.59,11.66,407200.0,8.4115,8.4623,8.4043,8.455,407200.0
2012-12-31 15:00:00,11.66,11.68,11.6,11.61,450400.0,8.455,8.4695,8.4115,8.4188,450400.0
2012-12-31 15:30:00,11.61,11.68,11.61,11.67,926400.0,8.4188,8.4695,8.4188,8.4623,926400.0
2013-01-02 09:30:00,11.89,12.05,11.89,11.97,1128000.0,8.6218,8.7378,8.6218,8.6798,1128000.0
2013-01-02 10:00:00,11.97,11.97,11.87,11.9,734000.0,8.6798,8.6798,8.6073,8.629,734000.0
2013-01-02 10:30:00,11.9,11.9,11.81,11.84,681200.0,8.629,8.629,8.5638,8.5855,681200.0
2013-01-02 11:00:00,11.83,11.86,11.83,11.86,1050400.0,8.5783,8.6,8.5783,8.6,1050400.0
2013-01-02 11:30:00,11.86,11.94,11.86,11.94,875200.0,8.6,8.658,8.6,8.658,875200.0
2013-01-02 12:00:00,11.94,11.98,11.93,11.97,527600.0,8.658,8.6871,8.6508,8.6798,527600.0
2013-01-02 12:30:00,11.97,11.97,11.9,11.91,736000.0,8.6798,8.6798,8.629,8.6363,736000.0
2013-01-02 13:00:00,11.91,11.92,11.9,11.9,309200.0,8.6363,8.6435,8.629,8.629,309200.0
2013-01-02 13:30:00,11.9,11.9,11.89,11.9,344000.0,8.629,8.629,8.6218,8.629,344000.0
2013-01-02 14:00:00,11.9,11.93,11.89,11.92,406800.0,8.629,8.6508,8.6218,8.6435,406800.0
2013-01-02 14:30:00,11.92,11.92,11.85,11.88,398400.0,8.6435,8.6435,8.5928,8.6145,398400.0
2013-01-02 15:00:00,11.88,11.91,11.88,11.89,490800.0,8.6145,8.6363,8.6145,8.6218,490800.0
2013-01-02 15:30:00,11.89,11.97,11.89,11.97,1306800.0,8.6218,8.6798,8.6218,8.6798,1306800.0
2013-01-03 09:30:00,11.99,12.07,11.94,12.06,470400.0,8.6943,8.7523,8.658,8.7451,470400.0
2013-01-03 10:00:00,12.06,12.11,12.06,12.1,242800.0,8.7451,8.7813,8.7451,8.7741,242800.0
2013-01-03 10:30:00,12.1,12.12,12.08,12.09,405600.0,8.7741,8.7886,8.7596,8.7668,405600.0
2013-01-03 11:00:00,12.09,12.14,12.09,12.13,351600.0,8.7668,8.8031,8.7668,8.7958,351600.0
2013-01-03 11:30:00,12.13,12.18,12.08,12.08,828800.0,8.7958,8.8321,8.7596,8.7596,828800.0
2013-01-03 12:00:00,12.08,12.08,12.04,12.05,355200.0,8.7596,8.7596,8.7306,8.7378,355200.0
2013-01-03 12:30:00,12.05,12.05,12.0,12.01,344000.0,8.7378,8.7378,8.7016,8.7088,344000.0
2013-01-03 13:00:00,12.01,12.05,12.01,12.05,231600.0,8.7088,8.7378,8.7088,8.7378,231600.0
2013-01-03 13:30:00,12.05,12.05,12.03,12.03,126000.0,8.7378,8.7378,8.7233,8.7233,126000.0
2013-01-03 14:00:00,12.03,12.04,11.97,11.99,283200.0,8.7233,8.7306,8.6798,8.6943,283200.0
2013-01-03 14:30:00,11.98,12.02,11.96,12.01,281600.0,8.6871,8.7161,8.6726,8.7088,281600.0
2013-01-03 15:00:00,12.01,12.02,11.96,11.97,422400.0,8.7088,8.7161,8.6726,8.6798,422400.0
2013-01-03 15:30:00,11.97,12.0,11.96,12.0,1006400.0,8.6798,8.7016,8.6726,8.7016,1006400.0
2013-01-04 09:30:00,12.05,12.05,12.0,12.01,535200.0,8.7378,8.7378,8.7016,8.7088,535200.0
2013-01-04 10:00:00,12.01,12.03,11.92,11.96,410400.0,8.7088,8.7233,8.6435,8.6726,410400.0
2013-01-04 10:30:00,11.96,11.97,11.94,11.96,273200.0,8.6726,8.6798,8.658,8.6726,273200.0
2013-01-04 11:00:00,11.96,11.97,11.95,11.96,434800.0,8.6726,8.6798,8.6653,8.6726,434800.0
2013-01-04 11:30:00,11.96,11.99,11.96,11.97,255600.0,8.6726,8.6943,8.6726,8.6798,255600.0
2013-01-04 12:00:00,11.97,11.99,11.97,11.99,80800.0,8.6798,8.6943,8.6798,8.6943,80800.0
2013-01-04 12:30:00,12.0,12.0,11.95,11.96,342000.0,8.7016,8.7016,8.6653,8.6726,342000.0
2013-01-04 13:00:00,11.96,11.98,11.94,11.98,482800.0,8.6726,8.6871,8.658,8.6871,482800.0
2013-01-04 13:30:00,11.98,12.01,11.97,12.0,318800.0,8.6871,8.7088,8.6798,8.7016,318800.0
2013-01-04 14:00:00,12.0,12.01,11.99,12.01,127600.0,8.7016,8.7088,8.6943,8.7088,127600.0
2013-01-04 14:30:00,12.01,12.02,12.0,12.0,281200.0,8.7088,8.7161,8.7016,8.7016,281200.0
2013-01-04 15:00:00,12.0,12.0,11.96,11.97,445600.0,8.7016,8.7016,8.6726,8.6798,445600.0
2013-01-04 15:30:00,11.97,12.02,11.97,12.02,1867200.0,8.6798,8.7161,8.6798,8.7161,1867200.0
2013-01-07 09:30:00,11.93,11.97,11.9,11.93,972800.0,8.6508,8.6798,8.629,8.6508,972800.0
2013-01-07 10:00:00,11.93,11.94,11.9,11.9,858400.0,8.6508,8.658,8.629,8.629,858400.0
2013-01-07 10:30:00,11.9,11.92,11.9,11.9,596000.0,8.629,8.6435,8.629,8.629,596000.0
2013-01-07 11:00:00,11.9,11.93,11.88,11.93,538400.0,8.629,8.6508,8.6145,8.6508,538400.0
2013-01-07 11:30:00,11.92,11.93,11.9,11.91,806400.0,8.6435,8.6508,8.629,8.6363,806400.0
2013-01-07 12:00:00,11.91,11.92,11.9,11.91,471200.0,8.6363,8.6435,8.629,8.6363,471200.0
2013-01-07 12:30:00,11.91,11.92,11.9,11.9,396800.0,8.6363,8.6435,8.629,8.629,396800.0
2013-01-07 13:00:00,11.91,11.93,11.91,11.93,193600.0,8.6363,8.6508,8.6363,8.6508,193600.0
2013-01-07 13:30:00,11.92,11.93,11.9,11.92,296000.0,8.6435,8.6508,8.629,8.6435,296000.0
2013-01-07 14:00:00,11.92,11.93,11.9,11.93,364800.0,8.6435,8.6508,8.629,8.6508,364800.0
2013-01-07 14:30:00,11.93,11.94,11.92,11.94,525600.0,8.6508,8.658,8.6435,8.658,525600.0
2013-01-07 15:00:00,11.94,11.97,11.94,11.96,730400.0,8.658,8.6798,8.658,8.6726,730400.0
2013-01-07 15:30:00,11.96,11.96,11.93,11.96,2352000.0,8.6726,8.6726,8.6508,8.6726,2352000.0
2013-01-08 09:30:00,11.96,11.97,11.88,11.9,464000.0,8.6726,8.6798,8.6145,8.629,464000.0
2013-01-08 10:00:00,11.9,11.9,11.81,11.84,534400.0,8.629,8.629,8.5638,8.5855,534400.0
2013-01-08 10:30:00,11.84,11.84,11.8,11.83,286400.0,8.5855,8.5855,8.5565,8.5783,286400.0
2013-01-08 11:00:00,11.83,11.84,11.8,11.82,392800.0,8.5783,8.5855,8.5565,8.571,392800.0
2013-01-08 11:30:00,11.82,11.84,11.81,11.82,299200.0,8.571,8.5855,8.5638,8.571,299200.0
2013-01-08 12:00:00,11.82,11.84,11.82,11.83,288000.0,8.571,8.5855,8.571,8.5783,288000.0
2013-01-08 12:30:00,11.83,11.83,11.78,11.8,342800.0,8.5783,8.5783,8.542,8.5565,342800.0
2013-01-08 13:00:00,11.8,11.84,11.8,11.83,156400.0,8.5565,8.5855,8.5565,8.5783,156400.0
2013-01-08 13:30:00,11.83,11.85,11.83,11.84,202400.0,8.5783,8.5928,8.5783,8.5855,202400.0
2013-01-08 14:00:00,11.85,11.86,11.85,11.85,217200.0,8.5928,8.6,8.5928,8.5928,217200.0
2013-01-08 14:30:00,11.85,11.86,11.84,11.86,200000.0,8.5928,8.6,8.5855,8.6,200000.0
2013-01-08 15:00:00,11.86,11.88,11.85,11.88,487600.0,8.6,8.6145,8.5928,8.6145,487600.0
2013-01-08 15:30:00,11.88,11.89,11.86,11.88,854000.0,8.6145,8.6218,8.6,8.6145,854000.0
2013-01-09 09:30:00,11.9,11.96,11.88,11.93,594000.0,8.629,8.6726,8.6145,8.6508,594000.0
2013-01-09 10:00:00,11.93,11.93,11.91,11.92,994000.0,8.6508,8.6508,8.6363,8.6435,994000.0
2013-01-09 10:30:00,11.92,11.94,11.9,11.91,498400.0,8.6435,8.658,8.629,8.6363,498400.0
2013-01-09 11:00:00,11.92,11.92,11.9,11.92,846800.0,8.6435,8.6435,8.629,8.6435,846800.0
2013-01-09 11:30:00,11.92,11.97,11.92,11.97,224000.0,8.6435,8.6798,8.6435,8.6798,224000.0
2013-01-09 12:00:00,11.97,11.97,11.94,11.95,214000.0,8.6798,8.6798,8.658,8.6653,214000.0
2013-01-09 12:30:00,11.95,11.95,11.86,11.89,277600.0,8.6653,8.6653,8.6,8.6218,277600.0
2013-01-09 13:00:00,11.9,11.9,11.89,11.9,244400.0,8.629,8.629,8.6218,8.629,244400.0
2013-01-09 13:30:00,11.9,11.9,11.89,11.9,270800.0,8.629,8.629,8.6218,8.629,270800.0
2013-01-09 14:00:00,11.9,11.91,11.89,11.9,372000.0,8.629,8.6363,8.6218,8.629,372000.0
2013-01-09 14:30:00,11.9,11.91,11.88,11.88,617200.0,8.629,8.6363,8.6145,8.6145,617200.0
2013-01-09 15:00:00,11.88,11.9,11.88,11.89,544000.0,8.6145,8.629,8.6145,8.6218,544000.0
2013-01-09 15:30:00,11.89,11.9,11.88,11.88,1233600.0,8.6218,8.629,8.6145,8.6145,1233600.0
2013-01-10 09:30:00,11.75,11.75,11.58,11.63,1549600.0,8.5203,8.5203,8.397,8.4333,1549600.0
2013-01-10 10:00:00,11.63,11.72,11.63,11.69,795200.0,8.4333,8.4985,8.4333,8.4768,795200.0
2013-01-10 10:30:00,11.69,11.69,11.62,11.64,570000.0,8.4768,8.4768,8.426,8.4405,570000.0
2013-01-10 11:00:00,11.64,11.67,11.63,11.67,403600.0,8.4405,8.4623,8.4333,8.4623,403600.0
2013-01-10 11:30:00,11.67,11.67,11.63,11.67,350400.0,8.4623,8.4623,8.4333,8.4623,350400.0
2013-01-10 12:00:00,11.67,11.67,11.64,11.65,321600.0,8.4623,8.4623,8.4405,8.4478,321600.0
2013-01-10 12:30:00,11.65,11.66,11.64,11.66,526400.0,8.4478,8.455,8.4405,8.455,526400.0
2013-01-10 13:00:00,11.66,11.66,11.64,11.64,300800.0,8.455,8.455,8.4405,8.4405,300800.0
2013-01-10 13:30:00,11.64,11.65,11.6,11.63,715200.0,8.4405,8.4478,8.4115,8.4333,715200.0
2013-01-10 14:00:00,11.62,11.63,11.59,11.59,425600.0,8.426,8.4333,8.4043,8.4043,425600.0
2013-01-10 14:30:00,11.59,11.63,11.59,11.62,491600.0,8.4043,8.4333,8.4043,8.426,491600.0
2013-01-10 15:00:00,11.62,11.64,11.59,11.64,960000.0,8.426,8.4405,8.4043,8.4405,960000.0
2013-01-10 15:30:00,11.64,11.65,11.62,11.63,2209200.0,8.4405,8.4478,8.426,8.4333,2209200.0
2013-01-11 09:30:00,11.68,11.72,11.62,11.63,711600.0,8.4695,8.4985,8.426,8.4333,711600.0
2013-01-11 10:00:00,11.63,11.66,11.62,11.65,464800.0,8.4333,8.455,8.426,8.4478,464800.0
2013-01-11 10:30:00,11.65,11.68,11.65,11.66,348000.0,8.4478,8.4695,8.4478,8.455,348000.0
2013-01-11 11:00:00,11.66,11.67,11.61,11.61,362400.0,8.455,8.4623,8.4188,8.4188,362400.0
2013-01-11 11:30:00,11.61,11.67,11.58,11.65,500000.0,8.4188,8.4623,8.397,8.4478,500000.0
2013-01-11 12:00:00,11.65,11.68,11.64,11.64,425200.0,8.4478,8.4695,8.4405,8.4405,425200.0
2013-01-11 12:30:00,11.64,11.66,11.63,11.66,330000.0,8.4405,8.455,8.4333,8.455,330000.0
2013-01-11 13:00:00,11.66,11.66,11.62,11.62,352000.0,8.455,8.455,8.426,8.426,352000.0
2013-01-11 13:30:00,11.62,11.63,11.6,11.61,354000.0,8.426,8.4333,8.4115,8.4188,354000.0
2013-01-11 14:00:00,11.62,11.65,11.61,11.65,402400.0,8.426,8.4478,8.4188,8.4478,402400.0
2013-01-11 14:30:00,11.64,11.65,11.62,11.63,469600.0,8.4405,8.4478,8.426,8.4333,469600.0
2013-01-11 15:00:00,11.63,11.65,11.62,11.64,594000.0,8.4333,8.4478,8.426,8.4405,594000.0
2013-01-11 15:30:00,11.64,11.66,11.62,11.63,1192800.0,8.4405,8.455,8.426,8.4333,1192800.0
2013-01-14 09:30:00,11.67,11.72,11.63,11.63,702800.0,8.4623,8.4985,8.4333,8.4333,702800.0
2013-01-14 10:00:00,11.63,11.65,11.6,11.61,472400.0,8.4333,8.4478,8.4115,8.4188,472400.0
2013-01-14 10:30:00,11.61,11.65,11.6,11.64,503600.0,8.4188,8.4478,8.4115,8.4405,503600.0
2013-01-14 11:00:00,11.65,11.69,11.64,11.69,316000.0,8.4478,8.4768,8.4405,8.4768,316000.0
2013-01-14 11:30:00,11.69,11.7,11.65,11.66,238000.0,8.4768,8.484,8.4478,8.455,238000.0
2013-01-14 12:00:00,11.66,11.67,11.61,11.62,213200.0,8.455,8.4623,8.4188,8.426,213200.0
2013-01-14 12:30:00,11.62,11.63,11.61,11.63,139200.0,8.426,8.4333,8.4188,8.4333,139200.0
2013-01-14 13:00:00,11.62,11.64,11.61,11.63,206000.0,8.426,8.4405,8.4188,8.4333,206000.0
2013-01-14 13:30:00,11.63,11.63,11.59,11.6,232000.0,8.4333,8.4333,8.4043,8.4115,232000.0
2013-01-14 14:00:00,11.59,11.63,11.59,11.63,271600.0,8.4043,8.4333,8.4043,8.4333,271600.0
2013-01-14 14:30:00,11.63,11.63,11.61,11.63,200400.0,8.4333,8.4333,8.4188,8.4333,200400.0
2013-01-14 15:00:00,11.63,11.64,11.63,11.63,319600.0,8.4333,8.4405,8.4333,8.4333,319600.0
2013-01-14 15:30:00,11.63,11.64,11.62,11.62,934000.0,8.4333,8.4405,8.426,8.426,934000.0
2013-01-15 09:30:00,11.55,11.63,11.55,11.58,1048000.0,8.3752,8.4333,8.3752,8.397,1048000.0
2013-01-15 10:00:00,11.59,11.65,11.58,11.65,842800.0,8.4043,8.4478,8.397,8.4478,842800.0
2013-01-15 10:30:00,11.65,11.7,11.64,11.7,519600.0,8.4478,8.484,8.4405,8.484,519600.0
2013-01-15 11:00:00,11.69,11.72,11.68,11.71,258400.0,8.4768,8.4985,8.4695,8.4913,258400.0
2013-01-15 11:30:00,11.71,11.75,11.71,11.75,416000.0,8.4913,8.5203,8.4913,8.5203,416000.0
2013-01-15 12:00:00,11.75,11.79,11.74,11.79,323600.0,8.5203,8.5493,8.513,8.5493,323600.0
2013-01-15 12:30:00,11.79,11.83,11.79,11.8,381200.0,8.5493,8.5783,8.5493,8.5565,381200.0
2013-01-15 13:00:00,11.8,11.81,11.78,11.8,349600.0,8.5565,8.5638,8.542,8.5565,349600.0
2013-01-15 13:30:00,11.8,11.81,11.8,11.8,329600.0,8.5565,8.5638,8.5565,8.5565,329600.0
2013-01-15 14:00:00,11.8,11.82,11.8,11.82,376400.0,8.5565,8.571,8.5565,8.571,376400.0
2013-01-15 14:30:00,11.82,11.83,11.8,11.81,474800.0,8.571,8.5783,8.5565,8.5638,474800.0
2013-01-15 15:00:00,11.81,11.83,11.8,11.81,833200.0,8.5638,8.5783,8.5565,8.5638,833200.0
2013-01-15 15:30:00,11.81,11.82,11.76,11.76,1731600.0,8.5638,8.571,8.5275,8.5275,1731600.0
2013-01-16 09:30:00,11.74,11.78,11.66,11.76,808400.0,8.513,8.542,8.455,8.5275,808400.0
2013-01-16 10:00:00,11.76,11.77,11.73,11.75,496000.0,8.5275,8.5348,8.5058,8.5203,496000.0
2013-01-16 10:30:00,11.74,11.75,11.74,11.74,504800.0,8.513,8.5203,8.513,8.513,504800.0
2013-01-16 11:00:00,11.74,11.74,11.72,11.73,458400.0,8.513,8.513,8.4985,8.5058,458400.0
2013-01-16 11:30:00,11.74,11.74,11.7,11.7,367600.0,8.513,8.513,8.484,8.484,367600.0
2013-01-16 12:00:00,11.7,11.71,11.7,11.71,213600.0,8.484,8.4913,8.484,8.4913,213600.0
2013-01-16 12:30:00,11.71,11.72,11.7,11.7,165600.0,8.4913,8.4985,8.484,8.484,165600.0
2013-01-16 13:00:00,11.7,11.72,11.7,11.71,251200.0,8.484,8.4985,8.484,8.4913,251200.0
2013-01-16 13:30:00,11.72,11.79,11.72,11.72,540000.0,8.4985,8.5493,8.4985,8.4985,540000.0
2013-01-16 14:00:00,11.72,11.77,11.7,11.77,245200.0,8.4985,8.5348,8.484,8.5348,245200.0
2013-01-16 14:30:00,11.77,11.81,11.75,11.81,412000.0,8.5348,8.5638,8.5203,8.5638,412000.0
2013-01-16 15:00:00,11.81,11.81,11.74,11.75,494400.0,8.5638,8.5638,8.513,8.5203,494400.0
2013-01-16 15:30:00,11.75,11.76,11.72,11.74,1407200.0,8.5203,8.5275,8.4985,8.513,1407200.0
2013-01-17 09:30:00,12.06,12.19,11.83,11.97,4943200.0,8.7451,8.8393,8.5783,8.6798,4943200.0
2013-01-17 10:00:00,11.97,11.97,11.77,11.79,3442400.0,8.6798,8.6798,8.5348,8.5493,3442400.0
2013-01-17 10:30:00,11.8,11.81,11.65,11.65,2956000.0,8.5565,8.5638,8.4478,8.4478,2956000.0
2013-01-17 11:00:00,11.65,11.73,11.62,11.67,3002400.0,8.4478,8.5058,8.426,8.4623,3002400.0
2013-01-17 11:30:00,11.67,11.7,11.65,11.67,1327200.0,8.4623,8.484,8.4478,8.4623,1327200.0
2013-01-17 12:00:00,11.67,11.73,11.55,11.59,5441600.0,8.4623,8.5058,8.3752,8.4043,5441600.0
2013-01-17 12:30:00,11.59,11.67,11.59,11.65,1359200.0,8.4043,8.4623,8.4043,8.4478,1359200.0
2013-01-17 13:00:00,11.65,11.65,11.43,11.46,2277600.0,8.4478,8.4478,8.2882,8.31,2277600.0
2013-01-17 13:30:00,11.47,11.62,11.43,11.6,3330400.0,8.3172,8.426,8.2882,8.4115,3330400.0
2013-01-17 14:00:00,11.6,11.7,11.59,11.64,2123200.0,8.4115,8.484,8.4043,8.4405,2123200.0
2013-01-17 14:30:00,11.64,11.66,11.59,11.63,1506400.0,8.4405,8.455,8.4043,8.4333,1506400.0
2013-01-17 15:00:00,11.63,11.68,11.6,11.67,1962400.0,8.4333,8.4695,8.4115,8.4623,1962400.0
2013-01-17 15:30:00,11.67,11.75,11.67,11.73,5783200.0,8.4623,8.5203,8.4623,8.5058,5783200.0
2013-01-18 09:30:00,11.66,11.75,11.62,11.75,4328800.0,8.455,8.5203,8.426,8.5203,4328800.0
2013-01-18 10:00:00,11.76,11.9,11.76,11.87,1545600.0,8.5275,8.629,8.5275,8.6073,1545600.0
2013-01-18 10:30:00,11.87,11.88,11.83,11.88,1228800.0,8.6073,8.6145,8.5783,8.6145,1228800.0
2013-01-18 11:00:00,11.88,11.93,11.85,11.91,2276000.0,8.6145,8.6508,8.5928,8.6363,2276000.0
2013-01-18 11:30:00,11.91,11.97,11.91,11.96,1749600.0,8.6363,8.6798,8.6363,8.6726,1749600.0
2013-01-18 12:00:00,11.96,11.96,11.88,11.88,1813600.0,8.6726,8.6726,8.6145,8.6145,1813600.0
2013-01-18 12:30:00,11.88,11.92,11.88,11.92,901600.0,8.6145,8.6435,8.6145,8.6435,901600.0
2013-01-18 13:00:00,11.92,11.94,11.91,11.92,1617600.0,8.6435,8.658,8.6363,8.6435,1617600.0
2013-01-18 13:30:00,11.92,11.99,11.92,11.99,1064000.0,8.6435,8.6943,8.6435,8.6943,1064000.0
2013-01-18 14:00:00,11.99,12.02,11.98,12.02,1808000.0,8.6943,8.7161,8.6871,8.7161,1808000.0
2013-01-18 14:30:00,12.01,12.06,12.01,12.06,1572000.0,8.7088,8.7451,8.7088,8.7451,1572000.0
2013-01-18 15:00:00,12.06,12.11,12.04,12.1,3265600.0,8.7451,8.7813,8.7306,8.7741,3265600.0
2013-01-18 15:30:00,12.1,12.15,12.1,12.15,6505600.0,8.7741,8.8103,8.7741,8.8103,6505600.0
2013-01-22 09:30:00,12.09,12.11,11.97,12.09,1289200.0,8.7668,8.7813,8.6798,8.7668,1289200.0
2013-01-22 10:00:00,12.09,12.1,12.0,12.04,814000.0,8.7668,8.7741,8.7016,8.7306,814000.0
2013-01-22 10:30:00,12.04,12.06,12.02,12.04,632800.0,8.7306,8.7451,8.7161,8.7306,632800.0
2013-01-22 11:00:00,12.04,12.07,12.04,12.04,557600.0,8.7306,8.7523,8.7306,8.7306,557600.0
2013-01-22 11:30:00,12.04,12.04,11.99,11.99,555600.0,8.7306,8.7306,8.6943,8.6943,555600.0
2013-01-22 12:00:00,11.99,11.99,11.9,11.94,868400.0,8.6943,8.6943,8.629,8.658,868400.0
2013-01-22 12:30:00,11.94,11.96,11.93,11.94,346000.0,8.658,8.6726,8.6508,8.658,346000.0
2013-01-22 13:00:00,11.93,11.96,11.93,11.95,365200.0,8.6508,8.6726,8.6508,8.6653,365200.0
2013-01-22 13:30:00,11.95,11.95,11.92,11.94,425200.0,8.6653,8.6653,8.6435,8.658,425200.0
2013-01-22 14:00:00,11.94,11.95,11.93,11.95,396400.0,8.658,8.6653,8.6508,8.6653,396400.0
2013-01-22 14:30:00,11.95,11.97,11.94,11.95,589200.0,8.6653,8.6798,8.658,8.6653,589200.0
2013-01-22 15:00:00,11.95,11.95,11.91,11.93,822000.0,8.6653,8.6653,8.6363,8.6508,822000.0
2013-01-22 15:30:00,11.93,11.96,11.93,11.96,1474400.0,8.6508,8.6726,8.6508,8.6726,1474400.0
2013-01-23 09:30:00,11.95,11.99,11.92,11.97,740400.0,8.6653,8.6943,8.6435,8.6798,740400.0
2013-01-23 10:00:00,11.97,11.98,11.93,11.93,583200.0,8.6798,8.6871,8.6508,8.6508,583200.0
2013-01-23 10:30:00,11.93,11.93,11.87,11.88,673600.0,8.6508,8.6508,8.6073,8.6145,673600.0
2013-01-23 11:00:00,11.89,11.92,11.88,11.91,507600.0,8.6218,8.6435,8.6145,8.6363,507600.0
2013-01-23 11:30:00,11.91,11.92,11.9,11.92,392800.0,8.6363,8.6435,8.629,8.6435,392800.0
2013-01-23 12:00:00,11.91,11.92,11.86,11.87,428000.0,8.6363,8.6435,8.6,8.6073,428000.0
2013-01-23 12:30:00,11.87,11.87,11.84,11.86,363200.0,8.6073,8.6073,8.5855,8.6,363200.0
2013-01-23 13:00:00,11.86,11.87,11.85,11.86,307200.0,8.6,8.6073,8.5928,8.6,307200.0
2013-01-23 13:30:00,11.85,11.86,11.83,11.84,372000.0,8.5928,8.6,8.5783,8.5855,372000.0
2013-01-23 14:00:00,11.84,11.88,11.84,11.88,734400.0,8.5855,8.6145,8.5855,8.6145,734400.0
2013-01-23 14:30:00,11.88,11.9,11.88,11.9,429200.0,8.6145,8.629,8.6145,8.629,429200.0
2013-01-23 15:00:00,11.9,11.91,11.9,11.9,471200.0,8.629,8.6363,8.629,8.629,471200.0
2013-01-23 15:30:00,11.9,11.91,11.88,11.9,1131200.0,8.629,8.6363,8.6145,8.629,1131200.0
2013-01-24 09:30:00,11.94,12.2,11.89,12.18,726800.0,8.658,8.8466,8.6218,8.8321,726800.0
2013-01-24 10:00:00,12.18,12.26,12.17,12.19,606800.0,8.8321,8.8901,8.8248,8.8393,606800.0
2013-01-24 10:30:00,12.19,12.2,12.15,12.19,390000.0,8.8393,8.8466,8.8103,8.8393,390000.0
2013-01-24 11:00:00,12.19,12.24,12.19,12.23,299600.0,8.8393,8.8756,8.8393,8.8683,299600.0
2013-01-24 11:30:00,12.24,12.24,12.18,12.19,316000.0,8.8756,8.8756,8.8321,8.8393,316000.0
2013-01-24 12:00:00,12.19,12.2,12.13,12.13,267600.0,8.8393,8.8466,8.7958,8.7958,267600.0
2013-01-24 12:30:00,12.14,12.14,12.1,12.11,310800.0,8.8031,8.8031,8.7741,8.7813,310800.0
2013-01-24 13:00:00,12.11,12.12,12.1,12.11,212400.0,8.7813,8.7886,8.7741,8.7813,212400.0
2013-01-24 13:30:00,12.11,12.11,12.04,12.05,209600.0,8.7813,8.7813,8.7306,8.7378,209600.0
2013-01-24 14:00:00,12.05,12.08,12.05,12.07,213600.0,8.7378,8.7596,8.7378,8.7523,213600.0
2013-01-24 14:30:00,12.07,12.13,12.07,12.11,342800.0,8.7523,8.7958,8.7523,8.7813,342800.0
2013-01-24 15:00:00,12.11,12.13,12.1,12.13,312800.0,8.7813,8.7958,8.7741,8.7958,312800.0
2013-01-24 15:30:00,12.13,12.15,12.12,12.14,1162800.0,8.7958,8.8103,8.7886,8.8031,1162800.0
2013-01-25 09:30:00,12.15,12.22,12.08,12.14,282400.0,8.8103,8.8611,8.7596,8.8031,282400.0
2013-01-25 10:00:00,12.13,12.18,12.13,12.13,301200.0,8.7958,8.8321,8.7958,8.7958,301200.0
2013-01-25 10:30:00,12.13,12.15,12.11,12.11,152800.0,8.7958,8.8103,8.7813,8.7813,152800.0
2013-01-25 11:00:00,12.12,12.14,12.08,12.1,178800.0,8.7886,8.8031,8.7596,8.7741,178800.0
2013-01-25 11:30:00,12.1,12.15,12.1,12.14,226000.0,8.7741,8.8103,8.7741,8.8031,226000.0
2013-01-25 12:00:00,12.14,12.18,12.14,12.15,155600.0,8.8031,8.8321,8.8031,8.8103,155600.0
2013-01-25 12:30:00,12.15,12.16,12.12,12.13,281200.0,8.8103,8.8176,8.7886,8.7958,281200.0
2013-01-25 13:00:00,12.13,12.18,12.13,12.18,201200.0,8.7958,8.8321,8.7958,8.8321,201200.0
2013-01-25 13:30:00,12.18,12.2,12.17,12.2,234400.0,8.8321,8.8466,8.8248,8.8466,234400.0
2013-01-25 14:00:00,12.2,12.25,12.19,12.24,598400.0,8.8466,8.8828,8.8393,8.8756,598400.0
2013-01-25 14:30:00,12.24,12.25,12.22,12.22,434800.0,8.8756,8.8828,8.8611,8.8611,434800.0
2013-01-25 15:00:00,12.22,12.23,12.2,12.21,535200.0,8.8611,8.8683,8.8466,8.8538,535200.0
2013-01-25 15:30:00,12.21,12.24,12.19,12.24,1553600.0,8.8538,8.8756,8.8393,8.8756,1553600.0
2013-01-28 09:30:00,12.27,12.29,12.22,12.22,622000.0,8.8973,8.9118,8.8611,8.8611,622000.0
2013-01-28 10:00:00,12.22,12.22,12.18,12.21,223600.0,8.8611,8.8611,8.8321,8.8538,223600.0
2013-01-28 10:30:00,12.22,12.24,12.21,12.24,308000.0,8.8611,8.8756,8.8538,8.8756,308000.0
2013-01-28 11:00:00,12.24,12.26,12.24,12.26,198400.0,8.8756,8.8901,8.8756,8.8901,198400.0
2013-01-28 11:30:00,12.26,12.28,12.26,12.26,208800.0,8.8901,8.9046,8.8901,8.8901,208800.0
2013-01-28 12:00:00,12.27,12.27,12.25,12.25,569200.0,8.8973,8.8973,8.8828,8.8828,569200.0
2013-01-28 12:30:00,12.25,12.25,12.22,12.23,161600.0,8.8828,8.8828,8.8611,8.8683,161600.0
2013-01-28 13:00:00,12.23,12.24,12.22,12.23,192800.0,8.8683,8.8756,8.8611,8.8683,192800.0
2013-01-28 13:30:00,12.23,12.23,12.22,12.23,231200.0,8.8683,8.8683,8.8611,8.8683,231200.0
2013-01-28 14:00:00,12.22,12.28,12.22,12.28,265200.0,8.8611,8.9046,8.8611,8.9046,265200.0
2013-01-28 14:30:00,12.28,12.3,12.27,12.28,282400.0,8.9046,8.9191,8.8973,8.9046,282400.0
2013-01-28 15:00:00,12.28,12.29,12.26,12.26,522400.0,8.9046,8.9118,8.8901,8.8901,522400.0
2013-01-28 15:30:00,12.27,12.28,12.26,12.28,740400.0,8.8973,8.9046,8.8901,8.9046,740400.0
2013-01-29 09:30:00,12.23,12.28,12.19,12.27,432000.0,8.8683,8.9046,8.8393,8.8973,432000.0
2013-01-29 10:00:00,12.27,12.27,12.22,12.26,303600.0,8.8973,8.8973,8.8611,8.8901,303600.0
2013-01-29 10:30:00,12.27,12.31,12.26,12.29,266000.0,8.8973,8.9263,8.8901,8.9118,266000.0
2013-01-29 11:00:00,12.29,12.34,12.29,12.33,304000.0,8.9118,8.9481,8.9118,8.9408,304000.0
2013-01-29 11:30:00,12.33,12.34,12.31,12.31,224000.0,8.9408,8.9481,8.9263,8.9263,224000.0
2013-01-29 12:00:00,12.31,12.33,12.3,12.32,286000.0,8.9263,8.9408,8.9191,8.9336,286000.0
2013-01-29 12:30:00,12.32,12.37,12.31,12.37,339200.0,8.9336,8.9699,8.9263,8.9699,339200.0
2013-01-29 13:00:00,12.37,12.38,12.33,12.33,511200.0,8.9699,8.9771,8.9408,8.9408,511200.0
2013-01-29 13:30:00,12.33,12.36,12.33,12.36,217600.0,8.9408,8.9626,8.9408,8.9626,217600.0
2013-01-29 14:00:00,12.36,12.37,12.35,12.37,396800.0,8.9626,8.9699,8.9554,8.9699,396800.0
2013-01-29 14:30:00,12.37,12.39,12.37,12.39,346000.0,8.9699,8.9844,8.9699,8.9844,346000.0
2013-01-29 15:00:00,12.39,12.39,12.38,12.38,438800.0,8.9844,8.9844,8.9771,8.9771,438800.0
2013-01-29 15:30:00,12.38,12.4,12.38,12.38,1128400.0,8.9771,8.9916,8.9771,8.9771,1128400.0
2013-01-30 09:30:00,12.4,12.44,12.26,12.33,825600.0,9.0098,9.0389,8.9081,8.9589,825600.0
2013-01-30 10:00:00,12.33,12.36,12.29,12.31,1298400.0,8.9589,8.9807,8.9299,8.9444,1298400.0
2013-01-30 10:30:00,12.31,12.35,12.3,12.35,425600.0,8.9444,8.9735,8.9371,8.9735,425600.0
2013-01-30 11:00:00,12.35,12.37,12.34,12.37,358400.0,8.9735,8.988,8.9662,8.988,358400.0
2013-01-30 11:30:00,12.37,12.39,12.36,12.38,456000.0,8.988,9.0025,8.9807,8.9953,456000.0
2013-01-30 12:00:00,12.38,12.4,12.37,12.38,673600.0,8.9953,9.0098,8.988,8.9953,673600.0
2013-01-30 12:30:00,12.39,12.4,12.38,12.39,837600.0,9.0025,9.0098,8.9953,9.0025,837600.0
2013-01-30 13:00:00,12.39,12.39,12.35,12.39,720000.0,9.0025,9.0025,8.9735,9.0025,720000.0
2013-01-30 13:30:00,12.39,12.4,12.35,12.36,349600.0,9.0025,9.0098,8.9735,8.9807,349600.0
2013-01-30 14:00:00,12.36,12.38,12.34,12.36,647200.0,8.9807,8.9953,8.9662,8.9807,647200.0
2013-01-30 14:30:00,12.36,12.38,12.34,12.38,1260800.0,8.9807,8.9953,8.9662,8.9953,1260800.0
2013-01-30 15:00:00,12.38,12.39,12.37,12.38,1608800.0,8.9953,9.0025,8.988,8.9953,1608800.0
2013-01-30 15:30:00,12.38,12.38,12.33,12.35,3535200.0,8.9953,8.9953,8.9589,8.9735,3535200.0
2013-01-31 09:30:00,12.34,12.38,12.25,12.37,3993600.0,8.9662,8.9953,8.9008,8.988,3993600.0
2013-01-31 10:00:00,12.37,12.39,12.29,12.29,1876800.0,8.988,9.0025,8.9299,8.9299,1876800.0
2013-01-31 10:30:00,12.3,12.31,12.29,12.29,1549600.0,8.9371,8.9444,8.9299,8.9299,1549600.0
2013-01-31 11:00:00,12.29,12.29,12.22,12.22,972800.0,8.9299,8.9299,8.879,8.879,972800.0
2013-01-31 11:30:00,12.22,12.26,12.2,12.24,593600.0,8.879,8.9081,8.8645,8.8936,593600.0
2013-01-31 12:00:00,12.24,12.34,12.24,12.33,945600.0,8.8936,8.9662,8.8936,8.9589,945600.0
2013-01-31 12:30:00,12.33,12.38,12.31,12.35,1324800.0,8.9589,8.9953,8.9444,8.9735,1324800.0
2013-01-31 13:00:00,12.35,12.43,12.34,12.42,1413600.0,8.9735,9.0316,8.9662,9.0243,1413600.0
2013-01-31 13:30:00,12.42,12.45,12.41,12.43,923200.0,9.0243,9.0461,9.0171,9.0316,923200.0
2013-01-31 14:00:00,12.43,12.45,12.41,12.44,1620800.0,9.0316,9.0461,9.0171,9.0389,1620800.0
2013-01-31 14:30:00,12.43,12.5,12.43,12.49,2063200.0,9.0316,9.0825,9.0316,9.0752,2063200.0
2013-01-31 15:00:00,12.49,12.49,12.44,12.44,1798400.0,9.0752,9.0752,9.0389,9.0389,1798400.0
2013-01-31 15:30:00,12.44,12.45,12.41,12.43,4385600.0,9.0389,9.0461,9.0171,9.0316,4385600.0
2013-02-01 09:30:00,12.47,12.56,12.44,12.48,545200.0,9.0607,9.1261,9.0389,9.0679,545200.0
2013-02-01 10:00:00,12.48,12.57,12.48,12.56,626800.0,9.0679,9.1333,9.0679,9.1261,626800.0
2013-02-01 10:30:00,12.56,12.58,12.55,12.58,368000.0,9.1261,9.1406,9.1188,9.1406,368000.0
2013-02-01 11:00:00,12.59,12.59,12.57,12.58,226800.0,9.1479,9.1479,9.1333,9.1406,226800.0
2013-02-01 11:30:00,12.58,12.63,12.58,12.62,254800.0,9.1406,9.1769,9.1406,9.1697,254800.0
2013-02-01 12:00:00,12.62,12.62,12.57,12.58,354800.0,9.1697,9.1697,9.1333,9.1406,354800.0
2013-02-01 12:30:00,12.58,12.59,12.57,12.58,307600.0,9.1406,9.1479,9.1333,9.1406,307600.0
2013-02-01 13:00:00,12.58,12.58,12.55,12.56,322000.0,9.1406,9.1406,9.1188,9.1261,322000.0
2013-02-01 13:30:00,12.56,12.69,12.56,12.67,656400.0,9.1261,9.2205,9.1261,9.206,656400.0
2013-02-01 14:00:00,12.68,12.68,12.63,12.67,452000.0,9.2133,9.2133,9.1769,9.206,452000.0
2013-02-01 14:30:00,12.67,12.69,12.62,12.62,539200.0,9.206,9.2205,9.1697,9.1697,539200.0
2013-02-01 15:00:00,12.62,12.67,12.62,12.66,612000.0,9.1697,9.206,9.1697,9.1987,612000.0
2013-02-01 15:30:00,12.66,12.67,12.64,12.67,1293200.0,9.1987,9.206,9.1842,9.206,1293200.0
2013-02-04 09:30:00,12.63,12.65,12.54,12.54,721600.0,9.1769,9.1915,9.1115,9.1115,721600.0
2013-02-04 10:00:00,12.54,12.57,12.54,12.56,484000.0,9.1115,9.1333,9.1115,9.1261,484000.0
2013-02-04 10:30:00,12.56,12.57,12.53,12.54,420400.0,9.1261,9.1333,9.1043,9.1115,420400.0
2013-02-04 11:00:00,12.54,12.54,12.47,12.47,464800.0,9.1115,9.1115,9.0607,9.0607,464800.0
2013-02-04 11:30:00,12.47,12.48,12.42,12.45,476800.0,9.0607,9.0679,9.0243,9.0461,476800.0
2013-02-04 12:00:00,12.45,12.45,12.39,12.43,360000.0,9.0461,9.0461,9.0025,9.0316,360000.0
2013-02-04 12:30:00,12.43,12.46,12.42,12.42,293200.0,9.0316,9.0534,9.0243,9.0243,293200.0
2013-02-04 13:00:00,12.42,12.42,12.4,12.4,262400.0,9.0243,9.0243,9.0098,9.0098,262400.0
2013-02-04 13:30:00,12.4,12.41,12.38,12.4,230800.0,9.0098,9.0171,8.9953,9.0098,230800.0
2013-02-04 14:00:00,12.4,12.41,12.38,12.4,255600.0,9.0098,9.0171,8.9953,9.0098,255600.0
2013-02-04 14:30:00,12.4,12.43,12.39,12.41,349600.0,9.0098,9.0316,9.0025,9.0171,349600.0
2013-02-04 15:00:00,12.42,12.44,12.41,12.43,388400.0,9.0243,9.0389,9.0171,9.0316,388400.0
2013-02-04 15:30:00,12.43,12.43,12.41,12.41,1236800.0,9.0316,9.0316,9.0171,9.0171,1236800.0
2013-02-05 09:30:00,12.47,12.53,12.35,12.48,822400.0,9.0607,9.1043,8.9735,9.0679,822400.0
2013-02-05 10:00:00,12.48,12.58,12.48,12.56,682800.0,9.0679,9.1406,9.0679,9.1261,682800.0
2013-02-05 10:30:00,12.56,12.59,12.55,12.59,586800.0,9.1261,9.1479,9.1188,9.1479,586800.0
2013-02-05 11:00:00,12.59,12.6,12.51,12.52,613200.0,9.1479,9.1551,9.0897,9.097,613200.0
2013-02-05 11:30:00,12.52,12.52,12.46,12.49,409600.0,9.097,9.097,9.0534,9.0752,409600.0
2013-02-05 12:00:00,12.49,12.49,12.45,12.47,505600.0,9.0752,9.0752,9.0461,9.0607,505600.0
2013-02-05 12:30:00,12.47,12.47,12.43,12.44,234000.0,9.0607,9.0607,9.0316,9.0389,234000.0
2013-02-05 13:00:00,12.44,12.48,12.44,12.48,314800.0,9.0389,9.0679,9.0389,9.0679,314800.0
2013-02-05 13:30:00,12.48,12.49,12.4,12.41,855600.0,9.0679,9.0752,9.0098,9.0171,855600.0
2013-02-05 14:00:00,12.41,12.44,12.41,12.42,1142800.0,9.0171,9.0389,9.0171,9.0243,1142800.0
2013-02-05 14:30:00,12.42,12.49,12.42,12.49,1050000.0,9.0243,9.0752,9.0243,9.0752,1050000.0
2013-02-05 15:00:00,12.49,12.53,12.49,12.52,524800.0,9.0752,9.1043,9.0752,9.097,524800.0
2013-02-05 15:30:00,12.52,12.54,12.51,12.53,1204000.0,9.097,9.1115,9.0897,9.1043,1204000.0
2013-02-06 09:30:00,12.44,12.53,12.43,12.53,461200.0,9.0389,9.1043,9.0316,9.1043,461200.0
2013-02-06 10:00:00,12.52,12.54,12.51,12.54,233600.0,9.097,9.1115,9.0897,9.1115,233600.0
2013-02-06 10:30:00,12.54,12.56,12.5,12.52,262800.0,9.1115,9.1261,9.0825,9.097,262800.0
2013-02-06 11:00:00,12.51,12.54,12.51,12.53,340400.0,9.0897,9.1115,9.0897,9.1043,340400.0
2013-02-06 11:30:00,12.53,12.56,12.5,12.55,338000.0,9.1043,9.1261,9.0825,9.1188,338000.0
2013-02-06 12:00:00,12.56,12.56,12.53,12.54,198400.0,9.1261,9.1261,9.1043,9.1115,198400.0
2013-02-06 12:30:00,12.54,12.54,12.49,12.49,329600.0,9.1115,9.1115,9.0752,9.0752,329600.0
2013-02-06 13:00:00,12.49,12.5,12.46,12.47,266000.0,9.0752,9.0825,9.0534,9.0607,266000.0
2013-02-06 13:30:00,12.47,12.48,12.45,12.47,359200.0,9.0607,9.0679,9.0461,9.0607,359200.0
2013-02-06 14:00:00,12.47,12.48,12.46,12.47,552400.0,9.0607,9.0679,9.0534,9.0607,552400.0
2013-02-06 14:30:00,12.47,12.49,12.47,12.47,174400.0,9.0607,9.0752,9.0607,9.0607,174400.0
2013-02-06 15:00:00,12.47,12.49,12.47,12.49,360400.0,9.0607,9.0752,9.0607,9.0752,360400.0
2013-02-06 15:30:00,12.49,12.5,12.48,12.5,991200.0,9.0752,9.0825,9.0679,9.0825,991200.0
2013-02-07 09:30:00,12.5,12.54,12.48,12.51,584400.0,9.0825,9.1115,9.0679,9.0897,584400.0
2013-02-07 10:00:00,12.51,12.56,12.39,12.4,380000.0,9.0897,9.1261,9.0025,9.0098,380000.0
2013-02-07 10:30:00,12.4,12.44,12.39,12.41,422000.0,9.0098,9.0389,9.0025,9.0171,422000.0
2013-02-07 11:00:00,12.41,12.45,12.4,12.42,306000.0,9.0171,9.0461,9.0098,9.0243,306000.0
2013-02-07 11:30:00,12.42,12.43,12.4,12.42,333200.0,9.0243,9.0316,9.0098,9.0243,333200.0
2013-02-07 12:00:00,12.42,12.45,12.42,12.45,334800.0,9.0243,9.0461,9.0243,9.0461,334800.0
2013-02-07 12:30:00,12.45,12.46,12.43,12.44,185200.0,9.0461,9.0534,9.0316,9.0389,185200.0
2013-02-07 13:00:00,12.44,12.45,12.42,12.44,278400.0,9.0389,9.0461,9.0243,9.0389,278400.0
2013-02-07 13:30:00,12.44,12.45,12.42,12.45,164000.0,9.0389,9.0461,9.0243,9.0461,164000.0
2013-02-07 14:00:00,12.45,12.46,12.42,12.43,190000.0,9.0461,9.0534,9.0243,9.0316,190000.0
2013-02-07 14:30:00,12.43,12.47,12.4,12.46,274400.0,9.0316,9.0607,9.0098,9.0534,274400.0
2013-02-07 15:00:00,12.46,12.47,12.44,12.46,210000.0,9.0534,9.0607,9.0389,9.0534,210000.0
2013-02-07 15:30:00,12.46,12.46,12.44,12.46,641600.0,9.0534,9.0534,9.0389,9.0534,641600.0
2013-02-08 09:30:00,12.51,12.6,12.47,12.58,340400.0,9.0897,9.1551,9.0607,9.1406,340400.0
2013-02-08 10:00:00,12.59,12.64,12.56,12.58,290800.0,9.1479,9.1842,9.1261,9.1406,290800.0
2013-02-08 10:30:00,12.58,12.66,12.58,12.65,446800.0,9.1406,9.1987,9.1406,9.1915,446800.0
2013-02-08 11:00:00,12.65,12.71,12.65,12.7,413200.0,9.1915,9.2351,9.1915,9.2278,413200.0
2013-02-08 11:30:00,12.7,12.72,12.69,12.69,587600.0,9.2278,9.2423,9.2205,9.2205,587600.0
2013-02-08 12:00:00,12.69,12.69,12.65,12.65,226000.0,9.2205,9.2205,9.1915,9.1915,226000.0
2013-02-08 12:30:00,12.65,12.68,12.65,12.68,249200.0,9.1915,9.2133,9.1915,9.2133,249200.0
2013-02-08 13:00:00,12.68,12.68,12.66,12.67,207200.0,9.2133,9.2133,9.1987,9.206,207200.0
2013-02-08 13:30:00,12.66,12.68,12.66,12.67,225600.0,9.1987,9.2133,9.1987,9.206,225600.0
2013-02-08 14:00:00,12.67,12.68,12.65,12.68,558000.0,9.206,9.2133,9.1915,9.2133,558000.0
2013-02-08 14:30:00,12.67,12.69,12.66,12.67,345600.0,9.206,9.2205,9.1987,9.206,345600.0
2013-02-08 15:00:00,12.68,12.68,12.66,12.68,458800.0,9.2133,9.2133,9.1987,9.2133,458800.0
2013-02-08 15:30:00,12.68,12.69,12.65,12.67,954000.0,9.2133,9.2205,9.1915,9.206,954000.0
2013-02-11 09:30:00,12.69,12.75,12.65,12.7,622400.0,9.2205,9.2641,9.1915,9.2278,622400.0
2013-02-11 10:00:00,12.7,12.7,12.62,12.64,560800.0,9.2278,9.2278,9.1697,9.1842,560800.0
2013-02-11 10:30:00,12.64,12.71,12.63,12.7,376400.0,9.1842,9.2351,9.1769,9.2278,376400.0
2013-02-11 11:00:00,12.7,12.71,12.69,12.7,178800.0,9.2278,9.2351,9.2205,9.2278,178800.0
2013-02-11 11:30:00,12.7,12.71,12.68,12.69,235200.0,9.2278,9.2351,9.2133,9.2205,235200.0
2013-02-11 12:00:00,12.69,12.69,12.65,12.69,201600.0,9.2205,9.2205,9.1915,9.2205,201600.0
2013-02-11 12:30:00,12.69,12.69,12.68,12.69,125200.0,9.2205,9.2205,9.2133,9.2205,125200.0
2013-02-11 13:00:00,12.69,12.69,12.68,12.69,150800.0,9.2205,9.2205,9.2133,9.2205,150800.0
2013-02-11 13:30:00,12.68,12.69,12.68,12.69,144800.0,9.2133,9.2205,9.2133,9.2205,144800.0
2013-02-11 14:00:00,12.69,12.71,12.69,12.7,211200.0,9.2205,9.2351,9.2205,9.2278,211200.0
2013-02-11 14:30:00,12.71,12.71,12.69,12.69,314800.0,9.2351,9.2351,9.2205,9.2205,314800.0
2013-02-11 15:00:00,12.69,12.69,12.68,12.69,219600.0,9.2205,9.2205,9.2133,9.2205,219600.0
2013-02-11 15:30:00,12.69,12.7,12.68,12.68,523200.0,9.2205,9.2278,9.2133,9.2133,523200.0
2013-02-12 09:30:00,12.69,12.85,12.69,12.79,908000.0,9.2205,9.3368,9.2205,9.2932,908000.0
2013-02-12 10:00:00,12.8,12.81,12.77,12.78,190400.0,9.3004,9.3077,9.2786,9.2859,190400.0
2013-02-12 10:30:00,12.79,12.79,12.75,12.79,176800.0,9.2932,9.2932,9.2641,9.2932,176800.0
2013-02-12 11:00:00,12.79,12.82,12.76,12.79,330000.0,9.2932,9.315,9.2714,9.2932,330000.0
2013-02-12 11:30:00,12.79,12.8,12.72,12.72,286400.0,9.2932,9.3004,9.2423,9.2423,286400.0
2013-02-12 12:00:00,12.72,12.73,12.69,12.69,366400.0,9.2423,9.2496,9.2205,9.2205,366400.0
2013-02-12 12:30:00,12.69,12.72,12.69,12.7,200000.0,9.2205,9.2423,9.2205,9.2278,200000.0
2013-02-12 13:00:00,12.7,12.74,12.69,12.73,202800.0,9.2278,9.2568,9.2205,9.2496,202800.0
2013-02-12 13:30:00,12.73,12.73,12.69,12.69,199200.0,9.2496,9.2496,9.2205,9.2205,199200.0
2013-02-12 14:00:00,12.7,12.72,12.7,12.72,339600.0,9.2278,9.2423,9.2278,9.2423,339600.0
2013-02-12 14:30:00,12.72,12.76,12.71,12.75,712800.0,9.2423,9.2714,9.2351,9.2641,712800.0
2013-02-12 15:00:00,12.75,12.75,12.73,12.75,354800.0,9.2641,9.2641,9.2496,9.2641,354800.0
2013-02-12 15:30:00,12.74,12.77,12.74,12.75,957600.0,9.2568,9.2786,9.2568,9.2641,957600.0
2013-02-13 09:30:00,12.84,12.99,12.8,12.97,651600.0,9.3295,9.4385,9.3004,9.424,651600.0
2013-02-13 10:00:00,12.97,13.01,12.96,12.99,399200.0,9.424,9.453,9.4167,9.4385,399200.0
2013-02-13 10:30:00,12.99,13.02,12.95,12.97,577600.0,9.4385,9.4603,9.4094,9.424,577600.0
2013-02-13 11:00:00,12.97,12.99,12.93,12.93,350800.0,9.424,9.4385,9.3949,9.3949,350800.0
2013-02-13 11:30:00,12.93,12.96,12.92,12.93,243600.0,9.3949,9.4167,9.3876,9.3949,243600.0
2013-02-13 12:00:00,12.93,12.94,12.91,12.92,247200.0,9.3949,9.4022,9.3804,9.3876,247200.0
2013-02-13 12:30:00,12.92,12.96,12.92,12.95,212400.0,9.3876,9.4167,9.3876,9.4094,212400.0
2013-02-13 13:00:00,12.95,12.96,12.92,12.94,258000.0,9.4094,9.4167,9.3876,9.4022,258000.0
2013-02-13 13:30:00,12.94,12.97,12.94,12.97,149600.0,9.4022,9.424,9.4022,9.424,149600.0
2013-02-13 14:00:00,12.97,13.0,12.96,12.97,369600.0,9.424,9.4458,9.4167,9.424,369600.0
2013-02-13 14:30:00,12.97,12.97,12.93,12.97,363200.0,9.424,9.424,9.3949,9.424,363200.0
2013-02-13 15:00:00,12.97,12.99,12.96,12.99,412800.0,9.424,9.4385,9.4167,9.4385,412800.0
2013-02-13 15:30:00,12.99,13.0,12.98,13.0,819200.0,9.4385,9.4458,9.4312,9.4458,819200.0
2013-02-14 09:30:00,13.01,13.18,12.96,13.03,592000.0,9.453,9.5766,9.4167,9.4676,592000.0
2013-02-14 10:00:00,13.03,13.08,12.99,13.07,763600.0,9.4676,9.5039,9.4385,9.4966,763600.0
2013-02-14 10:30:00,13.07,13.13,13.05,13.11,411600.0,9.4966,9.5402,9.4821,9.5257,411600.0
2013-02-14 11:00:00,13.11,13.14,13.1,13.1,504800.0,9.5257,9.5475,9.5184,9.5184,504800.0
2013-02-14 11:30:00,13.1,13.14,13.09,13.14,218800.0,9.5184,9.5475,9.5112,9.5475,218800.0
2013-02-14 12:00:00,13.14,13.14,13.08,13.1,188000.0,9.5475,9.5475,9.5039,9.5184,188000.0
2013-02-14 12:30:00,13.1,13.12,13.09,13.1,212000.0,9.5184,9.533,9.5112,9.5184,212000.0
2013-02-14 13:00:00,13.1,13.1,13.06,13.07,137600.0,9.5184,9.5184,9.4894,9.4966,137600.0
2013-02-14 13:30:00,13.07,13.09,13.06,13.08,288400.0,9.4966,9.5112,9.4894,9.5039,288400.0
2013-02-14 14:00:00,13.08,13.16,13.08,13.14,352400.0,9.5039,9.562,9.5039,9.5475,352400.0
2013-02-14 14:30:00,13.15,13.15,13.1,13.12,291200.0,9.5548,9.5548,9.5184,9.533,291200.0
2013-02-14 15:00:00,13.12,13.13,13.1,13.11,685600.0,9.533,9.5402,9.5184,9.5257,685600.0
2013-02-14 15:30:00,13.11,13.14,13.11,13.13,754800.0,9.5257,9.5475,9.5257,9.5402,754800.0
2013-02-15 09:30:00,13.14,13.3,13.14,13.26,1548800.0,9.5475,9.6637,9.5475,9.6347,1548800.0
2013-02-15 10:00:00,13.26,13.31,13.23,13.3,425600.0,9.6347,9.671,9.6129,9.6637,425600.0
2013-02-15 10:30:00,13.3,13.32,13.28,13.31,402000.0,9.6637,9.6783,9.6492,9.671,402000.0
2013-02-15 11:00:00,13.31,13.32,13.3,13.31,440000.0,9.671,9.6783,9.6637,9.671,440000.0
2013-02-15 11:30:00,13.31,13.31,13.27,13.3,420000.0,9.671,9.671,9.6419,9.6637,420000.0
2013-02-15 12:00:00,13.3,13.34,13.28,13.29,647200.0,9.6637,9.6928,9.6492,9.6565,647200.0
2013-02-15 12:30:00,13.29,13.32,13.26,13.31,347600.0,9.6565,9.6783,9.6347,9.671,347600.0
2013-02-15 13:00:00,13.31,13.31,13.27,13.3,442000.0,9.671,9.671,9.6419,9.6637,442000.0
2013-02-15 13:30:00,13.3,13.32,13.29,13.31,403600.0,9.6637,9.6783,9.6565,9.671,403600.0
2013-02-15 14:00:00,13.31,13.31,13.18,13.18,520000.0,9.671,9.671,9.5766,9.5766,520000.0
2013-02-15 14:30:00,13.18,13.23,13.18,13.19,647600.0,9.5766,9.6129,9.5766,9.5838,647600.0
2013-02-15 15:00:00,13.19,13.19,13.18,13.19,1125200.0,9.5838,9.5838,9.5766,9.5838,1125200.0
2013-02-15 15:30:00,13.19,13.21,13.19,13.2,1808000.0,9.5838,9.5984,9.5838,9.5911,1808000.0
2013-02-19 09:30:00,13.23,13.28,13.19,13.28,559200.0,9.6129,9.6492,9.5838,9.6492,559200.0
2013-02-19 10:00:00,13.28,13.31,13.23,13.26,403600.0,9.6492,9.671,9.6129,9.6347,403600.0
2013-02-19 10:30:00,13.26,13.27,13.18,13.18,168800.0,9.6347,9.6419,9.5766,9.5766,168800.0
2013-02-19 11:00:00,13.18,13.22,13.15,13.22,214400.0,9.5766,9.6056,9.5548,9.6056,214400.0
2013-02-19 11:30:00,13.22,13.27,13.21,13.27,363600.0,9.6056,9.6419,9.5984,9.6419,363600.0
2013-02-19 12:00:00,13.26,13.27,13.22,13.26,437600.0,9.6347,9.6419,9.6056,9.6347,437600.0
2013-02-19 12:30:00,13.26,13.27,13.21,13.22,274000.0,9.6347,9.6419,9.5984,9.6056,274000.0
2013-02-19 13:00:00,13.22,13.23,13.21,13.23,260800.0,9.6056,9.6129,9.5984,9.6129,260800.0
2013-02-19 13:30:00,13.22,13.24,13.22,13.24,379200.0,9.6056,9.6201,9.6056,9.6201,379200.0
2013-02-19 14:00:00,13.24,13.3,13.24,13.3,222000.0,9.6201,9.6637,9.6201,9.6637,222000.0
2013-02-19 14:30:00,13.3,13.31,13.26,13.27,249600.0,9.6637,9.671,9.6347,9.6419,249600.0
2013-02-19 15:00:00,13.27,13.28,13.26,13.26,322000.0,9.6419,9.6492,9.6347,9.6347,322000.0
2013-02-19 15:30:00,13.26,13.3,13.26,13.3,740000.0,9.6347,9.6637,9.6347,9.6637,740000.0
2013-02-20 09:30:00,13.26,13.35,13.26,13.28,243200.0,9.6347,9.7001,9.6347,9.6492,243200.0
2013-02-20 10:00:00,13.28,13.29,13.26,13.28,245200.0,9.6492,9.6565,9.6347,9.6492,245200.0
2013-02-20 10:30:00,13.28,13.3,13.27,13.27,152400.0,9.6492,9.6637,9.6419,9.6419,152400.0
2013-02-20 11:00:00,13.27,13.27,13.18,13.21,286000.0,9.6419,9.6419,9.5766,9.5984,286000.0
2013-02-20 11:30:00,13.2,13.22,13.15,13.18,270400.0,9.5911,9.6056,9.5548,9.5766,270400.0
2013-02-20 12:00:00,13.18,13.19,13.16,13.17,407200.0,9.5766,9.5838,9.562,9.5693,407200.0
2013-02-20 12:30:00,13.18,13.21,13.16,13.21,276000.0,9.5766,9.5984,9.562,9.5984,276000.0
2013-02-20 13:00:00,13.21,13.21,13.14,13.18,339200.0,9.5984,9.5984,9.5475,9.5766,339200.0
2013-02-20 13:30:00,13.18,13.22,13.17,13.2,589200.0,9.5766,9.6056,9.5693,9.5911,589200.0
2013-02-20 14:00:00,13.19,13.22,13.16,13.17,229200.0,9.5838,9.6056,9.562,9.5693,229200.0
2013-02-20 14:30:00,13.17,13.19,13.11,13.13,417200.0,9.5693,9.5838,9.5257,9.5402,417200.0
2013-02-20 15:00:00,13.13,13.14,13.05,13.08,748000.0,9.5402,9.5475,9.4821,9.5039,748000.0
2013-02-20 15:30:00,13.08,13.09,13.04,13.05,1160800.0,9.5039,9.5112,9.4748,9.4821,1160800.0
2013-02-21 09:30:00,13.06,13.06,12.85,12.9,568800.0,9.4894,9.4894,9.3368,9.3731,568800.0
2013-02-21 10:00:00,12.9,12.93,12.87,12.9,412400.0,9.3731,9.3949,9.3513,9.3731,412400.0
2013-02-21 10:30:00,12.9,12.92,12.83,12.84,570400.0,9.3731,9.3876,9.3222,9.3295,570400.0
2013-02-21 11:00:00,12.84,12.87,12.81,12.82,415200.0,9.3295,9.3513,9.3077,9.315,415200.0
2013-02-21 11:30:00,12.82,12.85,12.8,12.82,225200.0,9.315,9.3368,9.3004,9.315,225200.0
2013-02-21 12:00:00,12.82,12.83,12.74,12.76,476800.0,9.315,9.3222,9.2568,9.2714,476800.0
2013-02-21 12:30:00,12.76,12.77,12.73,12.74,342400.0,9.2714,9.2786,9.2496,9.2568,342400.0
2013-02-21 13:00:00,12.74,12.81,12.74,12.78,575200.0,9.2568,9.3077,9.2568,9.2859,575200.0
2013-02-21 13:30:00,12.78,12.8,12.74,12.8,389600.0,9.2859,9.3004,9.2568,9.3004,389600.0
2013-02-21 14:00:00,12.8,12.8,12.71,12.72,532800.0,9.3004,9.3004,9.2351,9.2423,532800.0
2013-02-21 14:30:00,12.72,12.76,12.72,12.74,609600.0,9.2423,9.2714,9.2423,9.2568,609600.0
2013-02-21 15:00:00,12.74,12.79,12.74,12.78,649600.0,9.2568,9.2932,9.2568,9.2859,649600.0
2013-02-21 15:30:00,12.78,12.78,12.71,12.72,1257200.0,9.2859,9.2859,9.2351,9.2423,1257200.0
2013-02-22 09:30:00,12.81,12.92,12.78,12.88,568800.0,9.3077,9.3876,9.2859,9.3586,568800.0
2013-02-22 10:00:00,12.88,12.89,12.84,12.84,358000.0,9.3586,9.3658,9.3295,9.3295,358000.0
2013-02-22 10:30:00,12.85,12.89,12.85,12.88,337200.0,9.3368,9.3658,9.3368,9.3586,337200.0
2013-02-22 11:00:00,12.88,12.88,12.83,12.87,332800.0,9.3586,9.3586,9.3222,9.3513,332800.0
2013-02-22 11:30:00,12.87,12.89,12.86,12.87,309600.0,9.3513,9.3658,9.344,9.3513,309600.0
2013-02-22 12:00:00,12.87,12.88,12.86,12.87,183200.0,9.3513,9.3586,9.344,9.3513,183200.0
2013-02-22 12:30:00,12.87,12.92,12.87,12.9,246400.0,9.3513,9.3876,9.3513,9.3731,246400.0
2013-02-22 13:00:00,12.9,12.9,12.85,12.86,152800.0,9.3731,9.3731,9.3368,9.344,152800.0
2013-02-22 13:30:00,12.86,12.9,12.85,12.85,152800.0,9.344,9.3731,9.3368,9.3368,152800.0
2013-02-22 14:00:00,12.85,12.85,12.83,12.84,174400.0,9.3368,9.3368,9.3222,9.3295,174400.0
2013-02-22 14:30:00,12.84,12.86,12.81,12.86,264800.0,9.3295,9.344,9.3077,9.344,264800.0
2013-02-22 15:00:00,12.86,12.87,12.84,12.85,214000.0,9.344,9.3513,9.3295,9.3368,214000.0
2013-02-22 15:30:00,12.85,12.87,12.84,12.87,874000.0,9.3368,9.3513,9.3295,9.3513,874000.0
2013-02-25 09:30:00,12.97,13.02,12.89,12.92,1232000.0,9.424,9.4603,9.3658,9.3876,1232000.0
2013-02-25 10:00:00,12.92,12.96,12.86,12.88,1136000.0,9.3876,9.4167,9.344,9.3586,1136000.0
2013-02-25 10:30:00,12.88,12.93,12.87,12.89,593600.0,9.3586,9.3949,9.3513,9.3658,593600.0
2013-02-25 11:00:00,12.88,12.92,12.87,12.9,531200.0,9.3586,9.3876,9.3513,9.3731,531200.0
2013-02-25 11:30:00,12.9,12.91,12.79,12.81,468000.0,9.3731,9.3804,9.2932,9.3077,468000.0
2013-02-25 12:00:00,12.81,12.84,12.8,12.84,356000.0,9.3077,9.3295,9.3004,9.3295,356000.0
2013-02-25 12:30:00,12.84,12.92,12.82,12.9,413600.0,9.3295,9.3876,9.315,9.3731,413600.0
2013-02-25 13:00:00,12.91,12.92,12.87,12.87,308000.0,9.3804,9.3876,9.3513,9.3513,308000.0
2013-02-25 13:30:00,12.87,12.87,12.81,12.81,308000.0,9.3513,9.3513,9.3077,9.3077,308000.0
2013-02-25 14:00:00,12.82,12.82,12.78,12.81,276000.0,9.315,9.315,9.2859,9.3077,276000.0
2013-02-25 14:30:00,12.81,12.86,12.81,12.84,426400.0,9.3077,9.344,9.3077,9.3295,426400.0
2013-02-25 15:00:00,12.84,12.86,12.78,12.79,936800.0,9.3295,9.344,9.2859,9.2932,936800.0
2013-02-25 15:30:00,12.79,12.81,12.72,12.72,1788800.0,9.2932,9.3077,9.2423,9.2423,1788800.0
2013-02-26 09:30:00,12.73,12.82,12.73,12.8,357200.0,9.2496,9.315,9.2496,9.3004,357200.0
2013-02-26 10:00:00,12.81,12.88,12.74,12.75,220800.0,9.3077,9.3586,9.2568,9.2641,220800.0
2013-02-26 10:30:00,12.74,12.81,12.73,12.77,228800.0,9.2568,9.3077,9.2496,9.2786,228800.0
2013-02-26 11:00:00,12.77,12.77,12.7,12.7,153600.0,9.2786,9.2786,9.2278,9.2278,153600.0
2013-02-26 11:30:00,12.7,12.72,12.66,12.68,178800.0,9.2278,9.2423,9.1987,9.2133,178800.0
2013-02-26 12:00:00,12.68,12.72,12.68,12.72,246800.0,9.2133,9.2423,9.2133,9.2423,246800.0
2013-02-26 12:30:00,12.72,12.74,12.71,12.72,144800.0,9.2423,9.2568,9.2351,9.2423,144800.0
2013-02-26 13:00:00,12.72,12.75,12.69,12.69,188000.0,9.2423,9.2641,9.2205,9.2205,188000.0
2013-02-26 13:30:00,12.69,12.73,12.69,12.7,326000.0,9.2205,9.2496,9.2205,9.2278,326000.0
2013-02-26 14:00:00,12.71,12.75,12.71,12.72,248800.0,9.2351,9.2641,9.2351,9.2423,248800.0
2013-02-26 14:30:00,12.72,12.73,12.69,12.71,250800.0,9.2423,9.2496,9.2205,9.2351,250800.0
2013-02-26 15:00:00,12.71,12.73,12.69,12.73,249600.0,9.2351,9.2496,9.2205,9.2496,249600.0
2013-02-26 15:30:00,12.73,12.73,12.7,12.72,1065200.0,9.2496,9.2496,9.2278,9.2423,1065200.0
2013-02-27 09:30:00,12.74,12.87,12.68,12.86,244400.0,9.2568,9.3513,9.2133,9.344,244400.0
2013-02-27 10:00:00,12.86,12.95,12.82,12.94,278800.0,9.344,9.4094,9.315,9.4022,278800.0
2013-02-27 10:30:00,12.95,13.0,12.94,12.96,250800.0,9.4094,9.4458,9.4022,9.4167,250800.0
2013-02-27 11:00:00,12.95,13.01,12.95,12.99,405600.0,9.4094,9.453,9.4094,9.4385,405600.0
2013-02-27 11:30:00,12.99,13.03,12.99,13.02,131200.0,9.4385,9.4676,9.4385,9.4603,131200.0
2013-02-27 12:00:00,13.02,13.05,13.02,13.04,144800.0,9.4603,9.4821,9.4603,9.4748,144800.0
2013-02-27 12:30:00,13.05,13.07,13.04,13.05,183200.0,9.4821,9.4966,9.4748,9.4821,183200.0
2013-02-27 13:00:00,13.05,13.06,13.03,13.05,161200.0,9.4821,9.4894,9.4676,9.4821,161200.0
2013-02-27 13:30:00,13.05,13.09,13.05,13.06,154400.0,9.4821,9.5112,9.4821,9.4894,154400.0
2013-02-27 14:00:00,13.06,13.1,13.06,13.09,214400.0,9.4894,9.5184,9.4894,9.5112,214400.0
2013-02-27 14:30:00,13.09,13.12,13.09,13.12,195600.0,9.5112,9.533,9.5112,9.533,195600.0
2013-02-27 15:00:00,13.12,13.15,13.1,13.14,324400.0,9.533,9.5548,9.5184,9.5475,324400.0
2013-02-27 15:30:00,13.13,13.16,13.07,13.07,1108800.0,9.5402,9.562,9.4966,9.4966,1108800.0
2013-02-28 09:30:00,13.06,13.07,12.98,13.0,288000.0,9.4894,9.4966,9.4312,9.4458,288000.0
2013-02-28 10:00:00,13.01,13.03,12.94,12.96,294800.0,9.453,9.4676,9.4022,9.4167,294800.0
2013-02-28 10:30:00,12.96,12.96,12.88,12.9,224800.0,9.4167,9.4167,9.3586,9.3731,224800.0
2013-02-28 11:00:00,12.9,12.95,12.88,12.93,285600.0,9.3731,9.4094,9.3586,9.3949,285600.0
2013-02-28 11:30:00,12.94,12.94,12.88,12.88,298400.0,9.4022,9.4022,9.3586,9.3586,298400.0
2013-02-28 12:00:00,12.88,12.9,12.85,12.86,336400.0,9.3586,9.3731,9.3368,9.344,336400.0
2013-02-28 12:30:00,12.86,12.92,12.84,12.9,538000.0,9.344,9.3876,9.3295,9.3731,538000.0
2013-02-28 13:00:00,12.9,12.92,12.87,12.92,278000.0,9.3731,9.3876,9.3513,9.3876,278000.0
2013-02-28 13:30:00,12.92,12.94,12.9,12.94,262400.0,9.3876,9.4022,9.3731,9.4022,262400.0
2013-02-28 14:00:00,12.94,12.98,12.93,12.98,162400.0,9.4022,9.4312,9.3949,9.4312,162400.0
2013-02-28 14:30:00,12.99,12.99,12.94,12.95,190000.0,9.4385,9.4385,9.4022,9.4094,190000.0
2013-02-28 15:00:00,12.95,12.96,12.93,12.95,291600.0,9.4094,9.4167,9.3949,9.4094,291600.0
2013-02-28 15:30:00,12.95,12.96,12.9,12.91,845200.0,9.4094,9.4167,9.3731,9.3804,845200.0
2013-03-01 09:30:00,12.89,12.9,12.71,12.77,608000.0,9.3658,9.3731,9.2351,9.2786,608000.0
2013-03-01 10:00:00,12.78,12.95,12.77,12.91,726400.0,9.2859,9.4094,9.2786,9.3804,726400.0
2013-03-01 10:30:00,12.91,13.01,12.9,12.99,561600.0,9.3804,9.453,9.3731,9.4385,561600.0
2013-03-01 11:00:00,12.98,13.04,12.97,12.98,834000.0,9.4312,9.4748,9.424,9.4312,834000.0
2013-03-01 11:30:00,12.98,12.99,12.85,12.88,355600.0,9.4312,9.4385,9.3368,9.3586,355600.0
2013-03-01 12:00:00,12.88,12.96,12.88,12.94,234400.0,9.3586,9.4167,9.3586,9.4022,234400.0
2013-03-01 12:30:00,12.94,12.96,12.93,12.95,350000.0,9.4022,9.4167,9.3949,9.4094,350000.0
2013-03-01 13:00:00,12.95,12.96,12.92,12.94,239200.0,9.4094,9.4167,9.3876,9.4022,239200.0
2013-03-01 13:30:00,12.94,12.96,12.93,12.95,280000.0,9.4022,9.4167,9.3949,9.4094,280000.0
2013-03-01 14:00:00,12.95,13.02,12.95,12.95,598400.0,9.4094,9.4603,9.4094,9.4094,598400.0
2013-03-01 14:30:00,12.95,12.96,12.91,12.93,288400.0,9.4094,9.4167,9.3804,9.3949,288400.0
2013-03-01 15:00:00,12.93,12.95,12.91,12.93,345600.0,9.3949,9.4094,9.3804,9.3949,345600.0
2013-03-01 15:30:00,12.94,12.96,12.91,12.93,768000.0,9.4022,9.4167,9.3804,9.3949,768000.0
2013-03-04 09:30:00,12.88,12.92,12.8,12.88,707600.0,9.3586,9.3876,9.3004,9.3586,707600.0
2013-03-04 10:00:00,12.88,12.9,12.81,12.82,343200.0,9.3586,9.3731,9.3077,9.315,343200.0
2013-03-04 10:30:00,12.82,12.86,12.81,12.84,356800.0,9.315,9.344,9.3077,9.3295,356800.0
2013-03-04 11:00:00,12.85,12.85,12.81,12.84,555200.0,9.3368,9.3368,9.3077,9.3295,555200.0
2013-03-04 11:30:00,12.84,12.84,12.81,12.81,164800.0,9.3295,9.3295,9.3077,9.3077,164800.0
2013-03-04 12:00:00,12.81,12.82,12.75,12.75,439600.0,9.3077,9.315,9.2641,9.2641,439600.0
2013-03-04 12:30:00,12.75,12.76,12.72,12.75,288800.0,9.2641,9.2714,9.2423,9.2641,288800.0
2013-03-04 13:00:00,12.75,12.85,12.74,12.85,301200.0,9.2641,9.3368,9.2568,9.3368,301200.0
2013-03-04 13:30:00,12.86,12.92,12.86,12.92,391600.0,9.344,9.3876,9.344,9.3876,391600.0
2013-03-04 14:00:00,12.92,12.92,12.83,12.87,533600.0,9.3876,9.3876,9.3222,9.3513,533600.0
2013-03-04 14:30:00,12.87,12.92,12.87,12.9,285600.0,9.3513,9.3876,9.3513,9.3731,285600.0
2013-03-04 15:00:00,12.9,12.92,12.88,12.91,318000.0,9.3731,9.3876,9.3586,9.3804,318000.0
2013-03-04 15:30:00,12.91,12.96,12.9,12.95,819200.0,9.3804,9.4167,9.3731,9.4094,819200.0
2013-03-05 09:30:00,12.99,13.09,12.93,13.01,700400.0,9.4385,9.5112,9.3949,9.453,700400.0
2013-03-05 10:00:00,13.02,13.05,12.96,12.99,381600.0,9.4603,9.4821,9.4167,9.4385,381600.0
2013-03-05 10:30:00,12.99,13.08,12.99,13.06,306400.0,9.4385,9.5039,9.4385,9.4894,306400.0
2013-03-05 11:00:00,13.06,13.06,13.03,13.03,334000.0,9.4894,9.4894,9.4676,9.4676,334000.0
2013-03-05 11:30:00,13.04,13.06,13.02,13.04,249600.0,9.4748,9.4894,9.4603,9.4748,249600.0
2013-03-05 12:00:00,13.04,13.06,13.01,13.03,227600.0,9.4748,9.4894,9.453,9.4676,227600.0
2013-03-05 12:30:00,13.03,13.03,13.02,13.02,141200.0,9.4676,9.4676,9.4603,9.4603,141200.0
2013-03-05 13:00:00,13.02,13.02,13.01,13.01,689200.0,9.4603,9.4603,9.453,9.453,689200.0
2013-03-05 13:30:00,13.01,13.02,12.91,12.92,632800.0,9.453,9.4603,9.3804,9.3876,632800.0
2013-03-05 14:00:00,12.92,12.94,12.9,12.9,1284400.0,9.3876,9.4022,9.3731,9.3731,1284400.0
2013-03-05 14:30:00,12.9,12.9,12.87,12.88,517200.0,9.3731,9.3731,9.3513,9.3586,517200.0
2013-03-05 15:00:00,12.88,12.9,12.87,12.88,640000.0,9.3586,9.3731,9.3513,9.3586,640000.0
2013-03-05 15:30:00,12.88,12.91,12.87,12.89,1371200.0,9.3586,9.3804,9.3513,9.3658,1371200.0
2013-03-06 09:30:00,12.89,12.99,12.84,12.96,1179600.0,9.3658,9.4385,9.3295,9.4167,1179600.0
2013-03-06 10:00:00,12.96,12.96,12.91,12.96,470400.0,9.4167,9.4167,9.3804,9.4167,470400.0
2013-03-06 10:30:00,12.96,12.96,12.9,12.9,335600.0,9.4167,9.4167,9.3731,9.3731,335600.0
2013-03-06 11:00:00,12.9,12.93,12.89,12.9,300800.0,9.3731,9.3949,9.3658,9.3731,300800.0
2013-03-06 11:30:00,12.89,12.91,12.86,12.87,267600.0,9.3658,9.3804,9.344,9.3513,267600.0
2013-03-06 12:00:00,12.87,12.89,12.86,12.87,236000.0,9.3513,9.3658,9.344,9.3513,236000.0
2013-03-06 12:30:00,12.87,12.93,12.85,12.89,276800.0,9.3513,9.3949,9.3368,9.3658,276800.0
2013-03-06 13:00:00,12.89,12.89,12.86,12.86,257600.0,9.3658,9.3658,9.344,9.344,257600.0
2013-03-06 13:30:00,12.86,12.89,12.86,12.86,276800.0,9.344,9.3658,9.344,9.344,276800.0
2013-03-06 14:00:00,12.86,12.87,12.84,12.85,398000.0,9.344,9.3513,9.3295,9.3368,398000.0
2013-03-06 14:30:00,12.85,12.88,12.83,12.85,584400.0,9.3368,9.3586,9.3222,9.3368,584400.0
2013-03-06 15:00:00,12.85,12.88,12.85,12.88,415600.0,9.3368,9.3586,9.3368,9.3586,415600.0
2013-03-06 15:30:00,12.88,12.88,12.82,12.84,1295200.0,9.3586,9.3586,9.315,9.3295,1295200.0
2013-03-07 09:30:00,12.86,12.88,12.78,12.82,1219200.0,9.344,9.3586,9.2859,9.315,1219200.0
2013-03-07 10:00:00,12.82,12.87,12.79,12.86,1210400.0,9.315,9.3513,9.2932,9.344,1210400.0
2013-03-07 10:30:00,12.86,12.87,12.81,12.81,517600.0,9.344,9.3513,9.3077,9.3077,517600.0
2013-03-07 11:00:00,12.81,12.86,12.81,12.83,445600.0,9.3077,9.344,9.3077,9.3222,445600.0
2013-03-07 11:30:00,12.83,12.86,12.83,12.83,417600.0,9.3222,9.344,9.3222,9.3222,417600.0
2013-03-07 12:00:00,12.84,12.85,12.82,12.85,264000.0,9.3295,9.3368,9.315,9.3368,264000.0
2013-03-07 12:30:00,12.85,12.86,12.84,12.85,388800.0,9.3368,9.344,9.3295,9.3368,388800.0
2013-03-07 13:00:00,12.85,12.86,12.83,12.83,328800.0,9.3368,9.344,9.3222,9.3222,328800.0
2013-03-07 13:30:00,12.83,12.84,12.81,12.84,282400.0,9.3222,9.3295,9.3077,9.3295,282400.0
2013-03-07 14:00:00,12.84,12.84,12.81,12.83,405600.0,9.3295,9.3295,9.3077,9.3222,405600.0
2013-03-07 14:30:00,12.83,12.83,12.81,12.82,466400.0,9.3222,9.3222,9.3077,9.315,466400.0
2013-03-07 15:00:00,12.82,12.84,12.81,12.83,611200.0,9.315,9.3295,9.3077,9.3222,611200.0
2013-03-07 15:30:00,12.83,12.83,12.77,12.78,2149600.0,9.3222,9.3222,9.2786,9.2859,2149600.0
2013-03-08 09:30:00,12.84,12.92,12.81,12.88,671200.0,9.3295,9.3876,9.3077,9.3586,671200.0
2013-03-08 10:00:00,12.88,12.89,12.74,12.79,447200.0,9.3586,9.3658,9.2568,9.2932,447200.0
2013-03-08 10:30:00,12.79,12.88,12.79,12.86,371600.0,9.2932,9.3586,9.2932,9.344,371600.0
2013-03-08 11:00:00,12.86,12.88,12.84,12.87,191600.0,9.344,9.3586,9.3295,9.3513,191600.0
2013-03-08 11:30:00,12.87,12.88,12.86,12.88,183200.0,9.3513,9.3586,9.344,9.3586,183200.0
2013-03-08 12:00:00,12.88,12.89,12.84,12.84,168400.0,9.3586,9.3658,9.3295,9.3295,168400.0
2013-03-08 12:30:00,12.84,12.84,12.81,12.83,138000.0,9.3295,9.3295,9.3077,9.3222,138000.0
2013-03-08 13:00:00,12.83,12.86,12.82,12.86,86000.0,9.3222,9.344,9.315,9.344,86000.0
2013-03-08 13:30:00,12.86,12.86,12.83,12.84,134800.0,9.344,9.344,9.3222,9.3295,134800.0
2013-03-08 14:00:00,12.84,12.88,12.82,12.87,279600.0,9.3295,9.3586,9.315,9.3513,279600.0
2013-03-08 14:30:00,12.87,12.88,12.85,12.85,156400.0,9.3513,9.3586,9.3368,9.3368,156400.0
2013-03-08 15:00:00,12.85,12.92,12.85,12.91,338800.0,9.3368,9.3876,9.3368,9.3804,338800.0
2013-03-08 15:30:00,12.91,12.91,12.88,12.88,1115200.0,9.3804,9.3804,9.3586,9.3586,1115200.0
2013-03-11 09:30:00,12.85,12.88,12.83,12.83,240000.0,9.3368,9.3586,9.3222,9.3222,240000.0
2013-03-11 10:00:00,12.83,12.83,12.79,12.8,252400.0,9.3222,9.3222,9.2932,9.3004,252400.0
2013-03-11 10:30:00,12.81,12.9,12.81,12.9,188000.0,9.3077,9.3731,9.3077,9.3731,188000.0
2013-03-11 11:00:00,12.89,12.92,12.85,12.87,331600.0,9.3658,9.3876,9.3368,9.3513,331600.0
2013-03-11 11:30:00,12.88,12.88,12.84,12.86,107600.0,9.3586,9.3586,9.3295,9.344,107600.0
2013-03-11 12:00:00,12.86,12.9,12.85,12.9,169600.0,9.344,9.3731,9.3368,9.3731,169600.0
2013-03-11 12:30:00,12.89,12.9,12.88,12.9,94400.0,9.3658,9.3731,9.3586,9.3731,94400.0
2013-03-11 13:00:00,12.9,12.91,12.9,12.9,145600.0,9.3731,9.3804,9.3731,9.3731,145600.0
2013-03-11 13:30:00,12.9,12.91,12.88,12.88,117600.0,9.3731,9.3804,9.3586,9.3586,117600.0
2013-03-11 14:00:00,12.88,12.88,12.85,12.86,116400.0,9.3586,9.3586,9.3368,9.344,116400.0
2013-03-11 14:30:00,12.86,12.86,12.83,12.84,261200.0,9.344,9.344,9.3222,9.3295,261200.0
2013-03-11 15:00:00,12.84,12.85,12.82,12.83,199200.0,9.3295,9.3368,9.315,9.3222,199200.0
2013-03-11 15:30:00,12.83,12.84,12.8,12.83,925600.0,9.3222,9.3295,9.3004,9.3222,925600.0
2013-03-12 09:30:00,12.82,12.86,12.43,12.76,1220800.0,9.315,9.344,9.0316,9.2714,1220800.0
2013-03-12 10:00:00,12.76,12.77,12.7,12.72,322000.0,9.2714,9.2786,9.2278,9.2423,322000.0
2013-03-12 10:30:00,12.71,12.71,12.66,12.68,178400.0,9.2351,9.2351,9.1987,9.2133,178400.0
2013-03-12 11:00:00,12.68,12.7,12.66,12.66,196000.0,9.2133,9.2278,9.1987,9.1987,196000.0
2013-03-12 11:30:00,12.67,12.73,12.66,12.73,241600.0,9.206,9.2496,9.1987,9.2496,241600.0
2013-03-12 12:00:00,12.73,12.76,12.72,12.75,243200.0,9.2496,9.2714,9.2423,9.2641,243200.0
2013-03-12 12:30:00,12.76,12.79,12.75,12.79,134800.0,9.2714,9.2932,9.2641,9.2932,134800.0
2013-03-12 13:00:00,12.79,12.8,12.77,12.79,137600.0,9.2932,9.3004,9.2786,9.2932,137600.0
2013-03-12 13:30:00,12.79,12.79,12.74,12.74,127600.0,9.2932,9.2932,9.2568,9.2568,127600.0
2013-03-12 14:00:00,12.74,12.74,12.69,12.69,204000.0,9.2568,9.2568,9.2205,9.2205,204000.0
2013-03-12 14:30:00,12.7,12.72,12.68,12.7,207600.0,9.2278,9.2423,9.2133,9.2278,207600.0
2013-03-12 15:00:00,12.7,12.74,12.69,12.74,300800.0,9.2278,9.2568,9.2205,9.2568,300800.0
2013-03-12 15:30:00,12.74,12.74,12.71,12.72,562000.0,9.2568,9.2568,9.2351,9.2423,562000.0
2013-03-13 09:30:00,12.72,12.76,12.65,12.68,289200.0,9.2423,9.2714,9.1915,9.2133,289200.0
2013-03-13 10:00:00,12.68,12.77,12.65,12.77,277600.0,9.2133,9.2786,9.1915,9.2786,277600.0
2013-03-13 10:30:00,12.76,12.79,12.75,12.76,166800.0,9.2714,9.2932,9.2641,9.2714,166800.0
2013-03-13 11:00:00,12.76,12.79,12.75,12.76,164400.0,9.2714,9.2932,9.2641,9.2714,164400.0
2013-03-13 11:30:00,12.75,12.78,12.73,12.73,234400.0,9.2641,9.2859,9.2496,9.2496,234400.0
2013-03-13 12:00:00,12.74,12.77,12.72,12.77,131600.0,9.2568,9.2786,9.2423,9.2786,131600.0
2013-03-13 12:30:00,12.77,12.8,12.76,12.8,258000.0,9.2786,9.3004,9.2714,9.3004,258000.0
2013-03-13 13:00:00,12.8,12.8,12.76,12.76,131200.0,9.3004,9.3004,9.2714,9.2714,131200.0
2013-03-13 13:30:00,12.76,12.81,12.76,12.79,150800.0,9.2714,9.3077,9.2714,9.2932,150800.0
2013-03-13 14:00:00,12.79,12.79,12.77,12.79,163200.0,9.2932,9.2932,9.2786,9.2932,163200.0
2013-03-13 14:30:00,12.79,12.8,12.77,12.77,200400.0,9.2932,9.3004,9.2786,9.2786,200400.0
2013-03-13 15:00:00,12.77,12.77,12.75,12.77,216400.0,9.2786,9.2786,9.2641,9.2786,216400.0
2013-03-13 15:30:00,12.77,12.77,12.74,12.75,640000.0,9.2786,9.2786,9.2568,9.2641,640000.0
2013-03-14 09:30:00,12.8,12.8,12.72,12.74,242000.0,9.3004,9.3004,9.2423,9.2568,242000.0
2013-03-14 10:00:00,12.74,12.74,12.68,12.7,162000.0,9.2568,9.2568,9.2133,9.2278,162000.0
2013-03-14 10:30:00,12.7,12.79,12.69,12.77,171200.0,9.2278,9.2932,9.2205,9.2786,171200.0
2013-03-14 11:00:00,12.78,12.78,12.74,12.75,103600.0,9.2859,9.2859,9.2568,9.2641,103600.0
2013-03-14 11:30:00,12.74,12.77,12.74,12.76,84800.0,9.2568,9.2786,9.2568,9.2714,84800.0
2013-03-14 12:00:00,12.76,12.79,12.76,12.78,81600.0,9.2714,9.2932,9.2714,9.2859,81600.0
2013-03-14 12:30:00,12.78,12.78,12.76,12.77,134000.0,9.2859,9.2859,9.2714,9.2786,134000.0
2013-03-14 13:00:00,12.77,12.78,12.74,12.74,144800.0,9.2786,9.2859,9.2568,9.2568,144800.0
2013-03-14 13:30:00,12.74,12.74,12.71,12.71,114400.0,9.2568,9.2568,9.2351,9.2351,114400.0
2013-03-14 14:00:00,12.71,12.72,12.71,12.72,173200.0,9.2351,9.2423,9.2351,9.2423,173200.0
2013-03-14 14:30:00,12.72,12.74,12.71,12.73,285200.0,9.2423,9.2568,9.2351,9.2496,285200.0
2013-03-14 15:00:00,12.73,12.74,12.71,12.72,241600.0,9.2496,9.2568,9.2351,9.2423,241600.0
2013-03-14 15:30:00,12.72,12.74,12.72,12.74,834800.0,9.2423,9.2568,9.2423,9.2568,834800.0
2013-03-15 09:30:00,12.67,12.8,12.67,12.76,2821200.0,9.206,9.3004,9.206,9.2714,2821200.0
2013-03-15 10:00:00,12.75,12.79,12.73,12.78,169600.0,9.2641,9.2932,9.2496,9.2859,169600.0
2013-03-15 10:30:00,12.78,12.8,12.76,12.8,198400.0,9.2859,9.3004,9.2714,9.3004,198400.0
2013-03-15 11:00:00,12.8,12.81,12.78,12.79,228000.0,9.3004,9.3077,9.2859,9.2932,228000.0
2013-03-15 11:30:00,12.79,12.79,12.73,12.74,214400.0,9.2932,9.2932,9.2496,9.2568,214400.0
2013-03-15 12:00:00,12.73,12.77,12.69,12.77,232800.0,9.2496,9.2786,9.2205,9.2786,232800.0
2013-03-15 12:30:00,12.77,12.8,12.75,12.78,182000.0,9.2786,9.3004,9.2641,9.2859,182000.0
2013-03-15 13:00:00,12.78,12.78,12.74,12.74,102000.0,9.2859,9.2859,9.2568,9.2568,102000.0
2013-03-15 13:30:00,12.74,12.75,12.72,12.72,105600.0,9.2568,9.2641,9.2423,9.2423,105600.0
2013-03-15 14:00:00,12.72,12.72,12.69,12.69,143600.0,9.2423,9.2423,9.2205,9.2205,143600.0
2013-03-15 14:30:00,12.69,12.71,12.67,12.69,189200.0,9.2205,9.2351,9.206,9.2205,189200.0
2013-03-15 15:00:00,12.69,12.71,12.68,12.69,260400.0,9.2205,9.2351,9.2133,9.2205,260400.0
2013-03-15 15:30:00,12.69,12.71,12.67,12.7,1153200.0,9.2205,9.2351,9.206,9.2278,1153200.0
2013-03-18 09:30:00,12.63,12.63,12.54,12.6,373200.0,9.1769,9.1769,9.1115,9.1551,373200.0
2013-03-18 10:00:00,12.6,12.63,12.56,12.63,403600.0,9.1551,9.1769,9.1261,9.1769,403600.0
2013-03-18 10:30:00,12.63,12.64,12.61,12.61,314000.0,9.1769,9.1842,9.1624,9.1624,314000.0
2013-03-18 11:00:00,12.62,12.65,12.61,12.63,236400.0,9.1697,9.1915,9.1624,9.1769,236400.0
2013-03-18 11:30:00,12.64,12.69,12.63,12.69,60400.0,9.1842,9.2205,9.1769,9.2205,60400.0
2013-03-18 12:00:00,12.69,12.73,12.69,12.71,126400.0,9.2205,9.2496,9.2205,9.2351,126400.0
2013-03-18 12:30:00,12.71,12.71,12.64,12.65,148000.0,9.2351,9.2351,9.1842,9.1915,148000.0
2013-03-18 13:00:00,12.66,12.69,12.64,12.66,139600.0,9.1987,9.2205,9.1842,9.1987,139600.0
2013-03-18 13:30:00,12.66,12.67,12.64,12.64,164400.0,9.1987,9.206,9.1842,9.1842,164400.0
2013-03-18 14:00:00,12.65,12.72,12.64,12.71,194400.0,9.1915,9.2423,9.1842,9.2351,194400.0
2013-03-18 14:30:00,12.72,12.72,12.63,12.63,198000.0,9.2423,9.2423,9.1769,9.1769,198000.0
2013-03-18 15:00:00,12.64,12.66,12.61,12.61,330800.0,9.1842,9.1987,9.1624,9.1624,330800.0
2013-03-18 15:30:00,12.62,12.63,12.58,12.62,601200.0,9.1697,9.1769,9.1406,9.1697,601200.0
2013-03-19 09:30:00,12.67,12.79,12.66,12.79,244400.0,9.206,9.2932,9.1987,9.2932,244400.0
2013-03-19 10:00:00,12.79,12.79,12.71,12.72,193200.0,9.2932,9.2932,9.2351,9.2423,193200.0
2013-03-19 10:30:00,12.71,12.72,12.65,12.68,196000.0,9.2351,9.2423,9.1915,9.2133,196000.0
2013-03-19 11:00:00,12.68,12.7,12.65,12.69,140800.0,9.2133,9.2278,9.1915,9.2205,140800.0
2013-03-19 11:30:00,12.69,12.7,12.56,12.58,218000.0,9.2205,9.2278,9.1261,9.1406,218000.0
2013-03-19 12:00:00,12.58,12.61,12.55,12.6,386800.0,9.1406,9.1624,9.1188,9.1551,386800.0
2013-03-19 12:30:00,12.6,12.61,12.55,12.56,196000.0,9.1551,9.1624,9.1188,9.1261,196000.0
2013-03-19 13:00:00,12.56,12.56,12.49,12.52,262000.0,9.1261,9.1261,9.0752,9.097,262000.0
2013-03-19 13:30:00,12.52,12.61,12.5,12.6,214800.0,9.097,9.1624,9.0825,9.1551,214800.0
2013-03-19 14:00:00,12.6,12.62,12.57,12.62,215600.0,9.1551,9.1697,9.1333,9.1697,215600.0
2013-03-19 14:30:00,12.62,12.65,12.62,12.63,214000.0,9.1697,9.1915,9.1697,9.1769,214000.0
2013-03-19 15:00:00,12.63,12.7,12.61,12.63,394400.0,9.1769,9.2278,9.1624,9.1769,394400.0
2013-03-19 15:30:00,12.63,12.69,12.61,12.68,540400.0,9.1769,9.2205,9.1624,9.2133,540400.0
2013-03-20 09:30:00,12.78,12.87,12.76,12.83,593600.0,9.2859,9.3513,9.2714,9.3222,593600.0
2013-03-20 10:00:00,12.82,12.85,12.79,12.81,436000.0,9.315,9.3368,9.2932,9.3077,436000.0
2013-03-20 10:30:00,12.81,12.81,12.73,12.77,364000.0,9.3077,9.3077,9.2496,9.2786,364000.0
2013-03-20 11:00:00,12.77,12.8,12.73,12.79,415200.0,9.2786,9.3004,9.2496,9.2932,415200.0
2013-03-20 11:30:00,12.79,12.8,12.77,12.78,276000.0,9.2932,9.3004,9.2786,9.2859,276000.0
2013-03-20 12:00:00,12.78,12.84,12.78,12.83,416000.0,9.2859,9.3295,9.2859,9.3222,416000.0
2013-03-20 12:30:00,12.83,12.85,12.82,12.83,183200.0,9.3222,9.3368,9.315,9.3222,183200.0
2013-03-20 13:00:00,12.83,12.85,12.82,12.83,195200.0,9.3222,9.3368,9.315,9.3222,195200.0
2013-03-20 13:30:00,12.83,12.85,12.82,12.82,192800.0,9.3222,9.3368,9.315,9.315,192800.0
2013-03-20 14:00:00,12.82,12.88,12.81,12.86,448800.0,9.315,9.3586,9.3077,9.344,448800.0
2013-03-20 14:30:00,12.85,12.87,12.84,12.84,285600.0,9.3368,9.3513,9.3295,9.3295,285600.0
2013-03-20 15:00:00,12.84,12.88,12.82,12.85,617600.0,9.3295,9.3586,9.315,9.3368,617600.0
2013-03-20 15:30:00,12.85,12.88,12.83,12.87,1995200.0,9.3368,9.3586,9.3222,9.3513,1995200.0
2013-03-21 09:30:00,12.76,12.86,12.72,12.74,313200.0,9.2714,9.344,9.2423,9.2568,313200.0
2013-03-21 10:00:00,12.73,12.74,12.69,12.69,484400.0,9.2496,9.2568,9.2205,9.2205,484400.0
2013-03-21 10:30:00,12.69,12.7,12.66,12.66,284000.0,9.2205,9.2278,9.1987,9.1987,284000.0
2013-03-21 11:00:00,12.66,12.7,12.65,12.67,401600.0,9.1987,9.2278,9.1915,9.206,401600.0
2013-03-21 11:30:00,12.66,12.71,12.66,12.7,132800.0,9.1987,9.2351,9.1987,9.2278,132800.0
2013-03-21 12:00:00,12.7,12.72,12.69,12.71,161200.0,9.2278,9.2423,9.2205,9.2351,161200.0
2013-03-21 12:30:00,12.71,12.73,12.69,12.72,126400.0,9.2351,9.2496,9.2205,9.2423,126400.0
2013-03-21 13:00:00,12.72,12.72,12.67,12.68,172800.0,9.2423,9.2423,9.206,9.2133,172800.0
2013-03-21 13:30:00,12.67,12.67,12.65,12.65,231200.0,9.206,9.206,9.1915,9.1915,231200.0
2013-03-21 14:00:00,12.65,12.69,12.6,12.67,265600.0,9.1915,9.2205,9.1551,9.206,265600.0
2013-03-21 14:30:00,12.68,12.69,12.66,12.66,180400.0,9.2133,9.2205,9.1987,9.1987,180400.0
2013-03-21 15:00:00,12.66,12.7,12.64,12.68,244400.0,9.1987,9.2278,9.1842,9.2133,244400.0
2013-03-21 15:30:00,12.68,12.68,12.62,12.62,875200.0,9.2133,9.2133,9.1697,9.1697,875200.0
2013-03-22 09:30:00,12.63,12.7,12.63,12.69,221600.0,9.1769,9.2278,9.1769,9.2205,221600.0
2013-03-22 10:00:00,12.68,12.73,12.67,12.71,186000.0,9.2133,9.2496,9.206,9.2351,186000.0
2013-03-22 10:30:00,12.71,12.76,12.7,12.75,178800.0,9.2351,9.2714,9.2278,9.2641,178800.0
2013-03-22 11:00:00,12.75,12.77,12.74,12.76,182400.0,9.2641,9.2786,9.2568,9.2714,182400.0
2013-03-22 11:30:00,12.76,12.77,12.74,12.76,187200.0,9.2714,9.2786,9.2568,9.2714,187200.0
2013-03-22 12:00:00,12.76,12.79,12.74,12.78,291200.0,9.2714,9.2932,9.2568,9.2859,291200.0
2013-03-22 12:30:00,12.78,12.83,12.78,12.83,267200.0,9.2859,9.3222,9.2859,9.3222,267200.0
2013-03-22 13:00:00,12.83,12.88,12.82,12.88,358800.0,9.3222,9.3586,9.315,9.3586,358800.0
2013-03-22 13:30:00,12.88,12.89,12.83,12.87,306800.0,9.3586,9.3658,9.3222,9.3513,306800.0
2013-03-22 14:00:00,12.87,12.89,12.85,12.87,198800.0,9.3513,9.3658,9.3368,9.3513,198800.0
2013-03-22 14:30:00,12.87,12.89,12.86,12.89,200800.0,9.3513,9.3658,9.344,9.3658,200800.0
2013-03-22 15:00:00,12.88,12.89,12.84,12.85,286000.0,9.3586,9.3658,9.3295,9.3368,286000.0
2013-03-22 15:30:00,12.85,12.88,12.84,12.88,835600.0,9.3368,9.3586,9.3295,9.3586,835600.0
2013-03-25 09:30:00,12.89,12.93,12.81,12.84,522400.0,9.3658,9.3949,9.3077,9.3295,522400.0
2013-03-25 10:00:00,12.85,12.88,12.8,12.82,200400.0,9.3368,9.3586,9.3004,9.315,200400.0
2013-03-25 10:30:00,12.82,12.83,12.74,12.74,365600.0,9.315,9.3222,9.2568,9.2568,365600.0
2013-03-25 11:00:00,12.74,12.77,12.67,12.68,228000.0,9.2568,9.2786,9.206,9.2133,228000.0
2013-03-25 11:30:00,12.68,12.71,12.67,12.67,144400.0,9.2133,9.2351,9.206,9.206,144400.0
2013-03-25 12:00:00,12.68,12.68,12.64,12.64,202400.0,9.2133,9.2133,9.1842,9.1842,202400.0
2013-03-25 12:30:00,12.64,12.65,12.59,12.62,220000.0,9.1842,9.1915,9.1479,9.1697,220000.0
2013-03-25 13:00:00,12.61,12.63,12.57,12.63,190800.0,9.1624,9.1769,9.1333,9.1769,190800.0
2013-03-25 13:30:00,12.63,12.68,12.59,12.67,296400.0,9.1769,9.2133,9.1479,9.206,296400.0
2013-03-25 14:00:00,12.67,12.69,12.64,12.65,181600.0,9.206,9.2205,9.1842,9.1915,181600.0
2013-03-25 14:30:00,12.65,12.66,12.63,12.63,149200.0,9.1915,9.1987,9.1769,9.1769,149200.0
2013-03-25 15:00:00,12.63,12.64,12.59,12.61,304400.0,9.1769,9.1842,9.1479,9.1624,304400.0
2013-03-25 15:30:00,12.61,12.63,12.58,12.59,1243200.0,9.1624,9.1769,9.1406,9.1479,1243200.0
2013-03-26 09:30:00,12.62,12.65,12.6,12.63,411200.0,9.1697,9.1915,9.1551,9.1769,411200.0
2013-03-26 10:00:00,12.62,12.63,12.56,12.57,300000.0,9.1697,9.1769,9.1261,9.1333,300000.0
2013-03-26 10:30:00,12.57,12.59,12.53,12.56,336400.0,9.1333,9.1479,9.1043,9.1261,336400.0
2013-03-26 11:00:00,12.56,12.58,12.52,12.56,263600.0,9.1261,9.1406,9.097,9.1261,263600.0
2013-03-26 11:30:00,12.56,12.62,12.56,12.6,172000.0,9.1261,9.1697,9.1261,9.1551,172000.0
2013-03-26 12:00:00,12.6,12.6,12.55,12.56,161600.0,9.1551,9.1551,9.1188,9.1261,161600.0
2013-03-26 12:30:00,12.55,12.56,12.54,12.55,126000.0,9.1188,9.1261,9.1115,9.1188,126000.0
2013-03-26 13:00:00,12.55,12.58,12.54,12.58,130800.0,9.1188,9.1406,9.1115,9.1406,130800.0
2013-03-26 13:30:00,12.58,12.6,12.56,12.59,148000.0,9.1406,9.1551,9.1261,9.1479,148000.0
2013-03-26 14:00:00,12.59,12.6,12.58,12.59,227600.0,9.1479,9.1551,9.1406,9.1479,227600.0
2013-03-26 14:30:00,12.59,12.6,12.58,12.6,252400.0,9.1479,9.1551,9.1406,9.1551,252400.0
2013-03-26 15:00:00,12.6,12.61,12.59,12.59,236400.0,9.1551,9.1624,9.1479,9.1479,236400.0
2013-03-26 15:30:00,12.59,12.63,12.59,12.62,518400.0,9.1479,9.1769,9.1479,9.1697,518400.0
2013-03-27 09:30:00,12.56,12.56,12.45,12.5,321600.0,9.1261,9.1261,9.0461,9.0825,321600.0
2013-03-27 10:00:00,12.49,12.52,12.47,12.51,302400.0,9.0752,9.097,9.0607,9.0897,302400.0
2013-03-27 10:30:00,12.51,12.56,12.51,12.54,297200.0,9.0897,9.1261,9.0897,9.1115,297200.0
2013-03-27 11:00:00,12.54,12.61,12.54,12.6,216400.0,9.1115,9.1624,9.1115,9.1551,216400.0
2013-03-27 11:30:00,12.6,12.62,12.59,12.61,126800.0,9.1551,9.1697,9.1479,9.1624,126800.0
2013-03-27 12:00:00,12.61,12.63,12.59,12.6,136400.0,9.1624,9.1769,9.1479,9.1551,136400.0
2013-03-27 12:30:00,12.6,12.62,12.58,12.6,110000.0,9.1551,9.1697,9.1406,9.1551,110000.0
2013-03-27 13:00:00,12.6,12.6,12.57,12.6,121600.0,9.1551,9.1551,9.1333,9.1551,121600.0
2013-03-27 13:30:00,12.6,12.62,12.59,12.6,178800.0,9.1551,9.1697,9.1479,9.1551,178800.0
2013-03-27 14:00:00,12.6,12.63,12.6,12.63,200800.0,9.1551,9.1769,9.1551,9.1769,200800.0
2013-03-27 14:30:00,12.63,12.65,12.62,12.63,244000.0,9.1769,9.1915,9.1697,9.1769,244000.0
2013-03-27 15:00:00,12.63,12.67,12.63,12.66,260000.0,9.1769,9.206,9.1769,9.1987,260000.0
2013-03-27 15:30:00,12.66,12.68,12.63,12.63,737600.0,9.1987,9.2133,9.1769,9.1769,737600.0
2013-03-28 09:30:00,12.65,12.72,12.63,12.7,208800.0,9.1915,9.2423,9.1769,9.2278,208800.0
2013-03-28 10:00:00,12.7,12.71,12.62,12.63,230400.0,9.2278,9.2351,9.1697,9.1769,230400.0
2013-03-28 10:30:00,12.63,12.7,12.63,12.68,161200.0,9.1769,9.2278,9.1769,9.2133,161200.0
2013-03-28 11:00:00,12.68,12.73,12.68,12.73,188000.0,9.2133,9.2496,9.2133,9.2496,188000.0
2013-03-28 11:30:00,12.73,12.74,12.68,12.71,222400.0,9.2496,9.2568,9.2133,9.2351,222400.0
2013-03-28 12:00:00,12.71,12.71,12.65,12.66,134000.0,9.2351,9.2351,9.1915,9.1987,134000.0
2013-03-28 12:30:00,12.66,12.69,12.65,12.69,166000.0,9.1987,9.2205,9.1915,9.2205,166000.0
2013-03-28 13:00:00,12.69,12.72,12.68,12.71,128400.0,9.2205,9.2423,9.2133,9.2351,128400.0
2013-03-28 13:30:00,12.71,12.74,12.71,12.73,159600.0,9.2351,9.2568,9.2351,9.2496,159600.0
2013-03-28 14:00:00,12.73,12.77,12.73,12.76,222800.0,9.2496,9.2786,9.2496,9.2714,222800.0
2013-03-28 14:30:00,12.76,12.78,12.74,12.77,211200.0,9.2714,9.2859,9.2568,9.2786,211200.0
2013-03-28 15:00:00,12.77,12.81,12.76,12.8,298800.0,9.2786,9.3077,9.2714,9.3004,298800.0
2013-03-28 15:30:00,12.8,12.85,12.8,12.83,1429200.0,9.3004,9.3368,9.3004,9.3222,1429200.0
2013-04-01 09:30:00,12.88,12.88,12.77,12.79,556800.0,9.3586,9.3586,9.2786,9.2932,556800.0
2013-04-01 10:00:00,12.79,12.79,12.68,12.68,419600.0,9.2932,9.2932,9.2133,9.2133,419600.0
2013-04-01 10:30:00,12.68,12.68,12.63,12.63,478400.0,9.2133,9.2133,9.1769,9.1769,478400.0
2013-04-01 11:00:00,12.63,12.63,12.6,12.61,234400.0,9.1769,9.1769,9.1551,9.1624,234400.0
2013-04-01 11:30:00,12.61,12.61,12.55,12.56,273200.0,9.1624,9.1624,9.1188,9.1261,273200.0
2013-04-01 12:00:00,12.56,12.56,12.5,12.5,324000.0,9.1261,9.1261,9.0825,9.0825,324000.0
2013-04-01 12:30:00,12.5,12.5,12.45,12.46,457200.0,9.0825,9.0825,9.0461,9.0534,457200.0
2013-04-01 13:00:00,12.46,12.47,12.44,12.45,241600.0,9.0534,9.0607,9.0389,9.0461,241600.0
2013-04-01 13:30:00,12.45,12.47,12.43,12.43,384000.0,9.0461,9.0607,9.0316,9.0316,384000.0
2013-04-01 14:00:00,12.43,12.46,12.43,12.43,406000.0,9.0316,9.0534,9.0316,9.0316,406000.0
2013-04-01 14:30:00,12.43,12.45,12.41,12.45,342400.0,9.0316,9.0461,9.0171,9.0461,342400.0
2013-04-01 15:00:00,12.44,12.46,12.4,12.4,424400.0,9.0389,9.0534,9.0098,9.0098,424400.0
2013-04-01 15:30:00,12.4,12.45,12.38,12.45,1067200.0,9.0098,9.0461,8.9953,9.0461,1067200.0
2013-04-02 09:30:00,12.49,12.54,12.43,12.5,421600.0,9.0752,9.1115,9.0316,9.0825,421600.0
2013-04-02 10:00:00,12.5,12.54,12.47,12.51,195200.0,9.0825,9.1115,9.0607,9.0897,195200.0
2013-04-02 10:30:00,12.51,12.51,12.45,12.46,278800.0,9.0897,9.0897,9.0461,9.0534,278800.0
2013-04-02 11:00:00,12.47,12.51,12.44,12.49,239200.0,9.0607,9.0897,9.0389,9.0752,239200.0
2013-04-02 11:30:00,12.49,12.52,12.47,12.48,198800.0,9.0752,9.097,9.0607,9.0679,198800.0
2013-04-02 12:00:00,12.49,12.52,12.47,12.51,106800.0,9.0752,9.097,9.0607,9.0897,106800.0
2013-04-02 12:30:00,12.51,12.51,12.49,12.51,91200.0,9.0897,9.0897,9.0752,9.0897,91200.0
2013-04-02 13:00:00,12.51,12.52,12.45,12.46,198800.0,9.0897,9.097,9.0461,9.0534,198800.0
2013-04-02 13:30:00,12.46,12.48,12.44,12.47,192400.0,9.0534,9.0679,9.0389,9.0607,192400.0
2013-04-02 14:00:00,12.46,12.47,12.44,12.45,203200.0,9.0534,9.0607,9.0389,9.0461,203200.0
2013-04-02 14:30:00,12.45,12.45,12.4,12.42,221200.0,9.0461,9.0461,9.0098,9.0243,221200.0
2013-04-02 15:00:00,12.42,12.43,12.41,12.42,319200.0,9.0243,9.0316,9.0171,9.0243,319200.0
2013-04-02 15:30:00,12.42,12.44,12.39,12.44,696000.0,9.0243,9.0389,9.0025,9.0389,696000.0
2013-04-03 09:30:00,12.41,12.46,12.4,12.43,230400.0,9.0171,9.0534,9.0098,9.0316,230400.0
2013-04-03 10:00:00,12.43,12.44,12.34,12.35,361600.0,9.0316,9.0389,8.9662,8.9735,361600.0
2013-04-03 10:30:00,12.35,12.37,12.33,12.36,301600.0,8.9735,8.988,8.9589,8.9807,301600.0
2013-04-03 11:00:00,12.36,12.36,12.27,12.28,288800.0,8.9807,8.9807,8.9153,8.9226,288800.0
2013-04-03 11:30:00,12.28,12.3,12.27,12.3,202800.0,8.9226,8.9371,8.9153,8.9371,202800.0
2013-04-03 12:00:00,12.3,12.31,12.27,12.27,179600.0,8.9371,8.9444,8.9153,8.9153,179600.0
2013-04-03 12:30:00,12.27,12.28,12.25,12.27,292800.0,8.9153,8.9226,8.9008,8.9153,292800.0
2013-04-03 13:00:00,12.27,12.28,12.24,12.24,286800.0,8.9153,8.9226,8.8936,8.8936,286800.0
2013-04-03 13:30:00,12.24,12.24,12.13,12.13,488400.0,8.8936,8.8936,8.8136,8.8136,488400.0
2013-04-03 14:00:00,12.13,12.17,12.12,12.16,486800.0,8.8136,8.8427,8.8064,8.8354,486800.0
2013-04-03 14:30:00,12.16,12.21,12.16,12.21,526800.0,8.8354,8.8718,8.8354,8.8718,526800.0
2013-04-03 15:00:00,12.21,12.21,12.15,12.15,667600.0,8.8718,8.8718,8.8282,8.8282,667600.0
2013-04-03 15:30:00,12.15,12.16,12.12,12.13,1925200.0,8.8282,8.8354,8.8064,8.8136,1925200.0
2013-04-04 09:30:00,12.13,12.31,12.12,12.31,440800.0,8.8136,8.9444,8.8064,8.9444,440800.0
2013-04-04 10:00:00,12.31,12.36,12.24,12.26,253600.0,8.9444,8.9807,8.8936,8.9081,253600.0
2013-04-04 10:30:00,12.26,12.33,12.26,12.29,258000.0,8.9081,8.9589,8.9081,8.9299,258000.0
2013-04-04 11:00:00,12.28,12.33,12.28,12.33,151200.0,8.9226,8.9589,8.9226,8.9589,151200.0
2013-04-04 11:30:00,12.33,12.33,12.28,12.31,113600.0,8.9589,8.9589,8.9226,8.9444,113600.0
2013-04-04 12:00:00,12.31,12.31,12.22,12.25,196800.0,8.9444,8.9444,8.879,8.9008,196800.0
2013-04-04 12:30:00,12.24,12.28,12.23,12.28,96000.0,8.8936,8.9226,8.8863,8.9226,96000.0
2013-04-04 13:00:00,12.27,12.29,12.25,12.29,66800.0,8.9153,8.9299,8.9008,8.9299,66800.0
2013-04-04 13:30:00,12.29,12.33,12.28,12.31,120000.0,8.9299,8.9589,8.9226,8.9444,120000.0
2013-04-04 14:00:00,12.31,12.34,12.3,12.34,138000.0,8.9444,8.9662,8.9371,8.9662,138000.0
2013-04-04 14:30:00,12.34,12.35,12.31,12.32,216000.0,8.9662,8.9735,8.9444,8.9517,216000.0
2013-04-04 15:00:00,12.31,12.33,12.3,12.32,372800.0,8.9444,8.9589,8.9371,8.9517,372800.0
2013-04-04 15:30:00,12.31,12.35,12.29,12.34,793600.0,8.9444,8.9735,8.9299,8.9662,793600.0
2013-04-05 09:30:00,12.15,12.24,12.08,12.21,399600.0,8.8282,8.8936,8.7773,8.8718,399600.0
2013-04-05 10:00:00,12.21,12.24,12.17,12.18,240400.0,8.8718,8.8936,8.8427,8.85,240400.0
2013-04-05 10:30:00,12.18,12.21,12.16,12.18,182400.0,8.85,8.8718,8.8354,8.85,182400.0
2013-04-05 11:00:00,12.18,12.22,12.16,12.17,210400.0,8.85,8.879,8.8354,8.8427,210400.0
2013-04-05 11:30:00,12.16,12.2,12.15,12.18,259600.0,8.8354,8.8645,8.8282,8.85,259600.0
2013-04-05 12:00:00,12.18,12.21,12.18,12.19,171200.0,8.85,8.8718,8.85,8.8572,171200.0
2013-04-05 12:30:00,12.19,12.21,12.17,12.17,116800.0,8.8572,8.8718,8.8427,8.8427,116800.0
2013-04-05 13:00:00,12.17,12.2,12.16,12.2,80000.0,8.8427,8.8645,8.8354,8.8645,80000.0
2013-04-05 13:30:00,12.2,12.21,12.17,12.18,156000.0,8.8645,8.8718,8.8427,8.85,156000.0
2013-04-05 14:00:00,12.18,12.23,12.16,12.22,221600.0,8.85,8.8863,8.8354,8.879,221600.0
2013-04-05 14:30:00,12.22,12.24,12.21,12.23,222400.0,8.879,8.8936,8.8718,8.8863,222400.0
2013-04-05 15:00:00,12.22,12.26,12.21,12.25,282000.0,8.879,8.9081,8.8718,8.9008,282000.0
2013-04-05 15:30:00,12.25,12.31,12.24,12.3,659600.0,8.9008,8.9444,8.8936,8.9371,659600.0
2013-04-08 09:30:00,12.35,12.47,12.33,12.35,331200.0,8.9735,9.0607,8.9589,8.9735,331200.0
2013-04-08 10:00:00,12.36,12.38,12.3,12.32,236800.0,8.9807,8.9953,8.9371,8.9517,236800.0
2013-04-08 10:30:00,12.32,12.35,12.31,12.33,140400.0,8.9517,8.9735,8.9444,8.9589,140400.0
2013-04-08 11:00:00,12.33,12.39,12.3,12.39,394400.0,8.9589,9.0025,8.9371,9.0025,394400.0
2013-04-08 11:30:00,12.39,12.4,12.34,12.34,433600.0,9.0025,9.0098,8.9662,8.9662,433600.0
2013-04-08 12:00:00,12.34,12.35,12.28,12.31,263600.0,8.9662,8.9735,8.9226,8.9444,263600.0
2013-04-08 12:30:00,12.31,12.37,12.31,12.37,114800.0,8.9444,8.988,8.9444,8.988,114800.0
2013-04-08 13:00:00,12.37,12.42,12.37,12.42,301200.0,8.988,9.0243,8.988,9.0243,301200.0
2013-04-08 13:30:00,12.42,12.49,12.41,12.48,212400.0,9.0243,9.0752,9.0171,9.0679,212400.0
2013-04-08 14:00:00,12.48,12.5,12.47,12.49,286400.0,9.0679,9.0825,9.0607,9.0752,286400.0
2013-04-08 14:30:00,12.49,12.53,12.49,12.53,327200.0,9.0752,9.1043,9.0752,9.1043,327200.0
2013-04-08 15:00:00,12.53,12.53,12.48,12.5,432400.0,9.1043,9.1043,9.0679,9.0825,432400.0
2013-04-08 15:30:00,12.5,12.57,12.5,12.57,1778800.0,9.0825,9.1333,9.0825,9.1333,1778800.0
2013-04-09 09:30:00,12.53,12.63,12.49,12.49,652000.0,9.1043,9.1769,9.0752,9.0752,652000.0
2013-04-09 10:00:00,12.49,12.59,12.44,12.59,426800.0,9.0752,9.1479,9.0389,9.1479,426800.0
2013-04-09 10:30:00,12.59,12.61,12.47,12.53,402800.0,9.1479,9.1624,9.0607,9.1043,402800.0
2013-04-09 11:00:00,12.53,12.53,12.47,12.53,317600.0,9.1043,9.1043,9.0607,9.1043,317600.0
2013-04-09 11:30:00,12.53,12.56,12.5,12.56,225200.0,9.1043,9.1261,9.0825,9.1261,225200.0
2013-04-09 12:00:00,12.57,12.62,12.55,12.62,217200.0,9.1333,9.1697,9.1188,9.1697,217200.0
2013-04-09 12:30:00,12.62,12.65,12.56,12.56,440400.0,9.1697,9.1915,9.1261,9.1261,440400.0
2013-04-09 13:00:00,12.57,12.73,12.57,12.72,534800.0,9.1333,9.2496,9.1333,9.2423,534800.0
2013-04-09 13:30:00,12.72,12.73,12.68,12.68,313600.0,9.2423,9.2496,9.2133,9.2133,313600.0
2013-04-09 14:00:00,12.68,12.77,12.68,12.76,407200.0,9.2133,9.2786,9.2133,9.2714,407200.0
2013-04-09 14:30:00,12.76,12.77,12.7,12.75,505200.0,9.2714,9.2786,9.2278,9.2641,505200.0
2013-04-09 15:00:00,12.75,12.77,12.72,12.72,803600.0,9.2641,9.2786,9.2423,9.2423,803600.0
2013-04-09 15:30:00,12.72,12.72,12.68,12.72,1907200.0,9.2423,9.2423,9.2133,9.2423,1907200.0
2013-04-10 09:30:00,12.23,12.31,12.03,12.18,3465600.0,8.8863,8.9444,8.741,8.85,3465600.0
2013-04-10 10:00:00,12.19,12.38,12.18,12.35,1538800.0,8.8572,8.9953,8.85,8.9735,1538800.0
2013-04-10 10:30:00,12.35,12.58,12.31,12.56,2237200.0,8.9735,9.1406,8.9444,9.1261,2237200.0
2013-04-10 11:00:00,12.56,12.56,12.32,12.32,1367200.0,9.1261,9.1261,8.9517,8.9517,1367200.0
2013-04-10 11:30:00,12.32,12.38,12.27,12.33,597600.0,8.9517,8.9953,8.9153,8.9589,597600.0
2013-04-10 12:00:00,12.33,12.36,12.3,12.31,282400.0,8.9589,8.9807,8.9371,8.9444,282400.0
2013-04-10 12:30:00,12.31,12.33,12.25,12.27,405600.0,8.9444,8.9589,8.9008,8.9153,405600.0
2013-04-10 13:00:00,12.27,12.31,12.26,12.31,365600.0,8.9153,8.9444,8.9081,8.9444,365600.0
2013-04-10 13:30:00,12.31,12.34,12.24,12.25,2054000.0,8.9444,8.9662,8.8936,8.9008,2054000.0
2013-04-10 14:00:00,12.25,12.26,12.16,12.2,902800.0,8.9008,8.9081,8.8354,8.8645,902800.0
2013-04-10 14:30:00,12.2,12.21,12.15,12.21,460800.0,8.8645,8.8718,8.8282,8.8718,460800.0
2013-04-10 15:00:00,12.21,12.22,12.14,12.22,880800.0,8.8718,8.879,8.8209,8.879,880800.0
2013-04-10 15:30:00,12.22,12.31,12.19,12.28,3245600.0,8.879,8.9444,8.8572,8.9226,3245600.0
2013-04-11 09:30:00,12.31,12.35,12.21,12.25,1162000.0,8.9444,8.9735,8.8718,8.9008,1162000.0
2013-04-11 10:00:00,12.26,12.34,12.26,12.3,861600.0,8.9081,8.9662,8.9081,8.9371,861600.0
2013-04-11 10:30:00,12.3,12.4,12.3,12.4,546400.0,8.9371,9.0098,8.9371,9.0098,546400.0
2013-04-11 11:00:00,12.4,12.45,12.39,12.43,480800.0,9.0098,9.0461,9.0025,9.0316,480800.0
2013-04-11 11:30:00,12.43,12.43,12.36,12.42,594400.0,9.0316,9.0316,8.9807,9.0243,594400.0
2013-04-11 12:00:00,12.43,12.43,12.35,12.36,463600.0,9.0316,9.0316,8.9735,8.9807,463600.0
2013-04-11 12:30:00,12.36,12.38,12.34,12.36,436800.0,8.9807,8.9953,8.9662,8.9807,436800.0
2013-04-11 13:00:00,12.36,12.37,12.3,12.3,294000.0,8.9807,8.988,8.9371,8.9371,294000.0
2013-04-11 13:30:00,12.29,12.32,12.25,12.27,620400.0,8.9299,8.9517,8.9008,8.9153,620400.0
2013-04-11 14:00:00,12.26,12.29,12.25,12.28,408400.0,8.9081,8.9299,8.9008,8.9226,408400.0
2013-04-11 14:30:00,12.28,12.31,12.27,12.27,522000.0,8.9226,8.9444,8.9153,8.9153,522000.0
2013-04-11 15:00:00,12.27,12.27,12.2,12.21,900800.0,8.9153,8.9153,8.8645,8.8718,900800.0
2013-04-11 15:30:00,12.21,12.23,12.2,12.2,1954400.0,8.8718,8.8863,8.8645,8.8645,1954400.0
2013-04-12 09:30:00,12.23,12.25,12.1,12.17,1728000.0,8.8863,8.9008,8.7918,8.8427,1728000.0
2013-04-12 10:00:00,12.17,12.18,12.12,12.15,676400.0,8.8427,8.85,8.8064,8.8282,676400.0
2013-04-12 10:30:00,12.15,12.19,12.06,12.18,566400.0,8.8282,8.8572,8.7628,8.85,566400.0
2013-04-12 11:00:00,12.18,12.19,12.09,12.1,710800.0,8.85,8.8572,8.7846,8.7918,710800.0
2013-04-12 11:30:00,12.11,12.15,12.1,12.13,1044400.0,8.7991,8.8282,8.7918,8.8136,1044400.0
2013-04-12 12:00:00,12.13,12.21,12.11,12.2,511200.0,8.8136,8.8718,8.7991,8.8645,511200.0
2013-04-12 12:30:00,12.2,12.26,12.18,12.24,1625600.0,8.8645,8.9081,8.85,8.8936,1625600.0
2013-04-12 13:00:00,12.24,12.27,12.22,12.26,380400.0,8.8936,8.9153,8.879,8.9081,380400.0
2013-04-12 13:30:00,12.25,12.3,12.25,12.3,196400.0,8.9008,8.9371,8.9008,8.9371,196400.0
2013-04-12 14:00:00,12.3,12.37,12.29,12.36,508800.0,8.9371,8.988,8.9299,8.9807,508800.0
2013-04-12 14:30:00,12.36,12.4,12.35,12.37,490400.0,8.9807,9.0098,8.9735,8.988,490400.0
2013-04-12 15:00:00,12.37,12.39,12.35,12.36,715200.0,8.988,9.0025,8.9735,8.9807,715200.0
2013-04-12 15:30:00,12.36,12.38,12.32,12.38,1606000.0,8.9807,8.9953,8.9517,8.9953,1606000.0
2013-04-15 09:30:00,12.34,12.34,12.22,12.29,576400.0,8.9662,8.9662,8.879,8.9299,576400.0
2013-04-15 10:00:00,12.29,12.32,12.26,12.3,582800.0,8.9299,8.9517,8.9081,8.9371,582800.0
2013-04-15 10:30:00,12.3,12.35,12.29,12.32,564800.0,8.9371,8.9735,8.9299,8.9517,564800.0
2013-04-15 11:00:00,12.32,12.32,12.27,12.28,418800.0,8.9517,8.9517,8.9153,8.9226,418800.0
2013-04-15 11:30:00,12.28,12.31,12.2,12.22,699200.0,8.9226,8.9444,8.8645,8.879,699200.0
2013-04-15 12:00:00,12.22,12.26,12.22,12.22,370000.0,8.879,8.9081,8.879,8.879,370000.0
2013-04-15 12:30:00,12.22,12.22,12.17,12.2,460400.0,8.879,8.879,8.8427,8.8645,460400.0
2013-04-15 13:00:00,12.19,12.21,12.18,12.2,356400.0,8.8572,8.8718,8.85,8.8645,356400.0
2013-04-15 13:30:00,12.2,12.21,12.18,12.2,312800.0,8.8645,8.8718,8.85,8.8645,312800.0
2013-04-15 14:00:00,12.2,12.2,12.13,12.15,427600.0,8.8645,8.8645,8.8136,8.8282,427600.0
2013-04-15 14:30:00,12.15,12.19,12.11,12.12,417600.0,8.8282,8.8572,8.7991,8.8064,417600.0
2013-04-15 15:00:00,12.12,12.12,12.04,12.04,717600.0,8.8064,8.8064,8.7482,8.7482,717600.0
2013-04-15 15:30:00,12.04,12.07,11.98,12.02,1897200.0,8.7482,8.77,8.7046,8.7337,1897200.0
2013-04-16 09:30:00,12.13,12.37,12.13,12.17,1665200.0,8.8136,8.988,8.8136,8.8427,1665200.0
2013-04-16 10:00:00,12.18,12.26,12.15,12.25,450400.0,8.85,8.9081,8.8282,8.9008,450400.0
2013-04-16 10:30:00,12.25,12.27,12.24,12.25,426400.0,8.9008,8.9153,8.8936,8.9008,426400.0
2013-04-16 11:00:00,12.25,12.27,12.21,12.25,702400.0,8.9008,8.9153,8.8718,8.9008,702400.0
2013-04-16 11:30:00,12.25,12.32,12.24,12.31,354400.0,8.9008,8.9517,8.8936,8.9444,354400.0
2013-04-16 12:00:00,12.31,12.34,12.28,12.3,620800.0,8.9444,8.9662,8.9226,8.9371,620800.0
2013-04-16 12:30:00,12.3,12.37,12.29,12.36,234400.0,8.9371,8.988,8.9299,8.9807,234400.0
2013-04-16 13:00:00,12.36,12.38,12.36,12.37,402000.0,8.9807,8.9953,8.9807,8.988,402000.0
2013-04-16 13:30:00,12.37,12.38,12.32,12.35,401600.0,8.988,8.9953,8.9517,8.9735,401600.0
2013-04-16 14:00:00,12.35,12.36,12.31,12.32,310800.0,8.9735,8.9807,8.9444,8.9517,310800.0
2013-04-16 14:30:00,12.32,12.32,12.24,12.25,416000.0,8.9517,8.9517,8.8936,8.9008,416000.0
2013-04-16 15:00:00,12.25,12.3,12.23,12.29,780800.0,8.9008,8.9371,8.8863,8.9299,780800.0
2013-04-16 15:30:00,12.29,12.33,12.28,12.31,1346400.0,8.9299,8.9589,8.9226,8.9444,1346400.0
2013-04-17 09:30:00,12.25,12.25,12.09,12.13,1384800.0,8.9008,8.9008,8.7846,8.8136,1384800.0
2013-04-17 10:00:00,12.13,12.13,12.06,12.08,1394400.0,8.8136,8.8136,8.7628,8.7773,1394400.0
2013-04-17 10:30:00,12.09,12.1,11.96,11.97,1726400.0,8.7846,8.7918,8.6901,8.6974,1726400.0
2013-04-17 11:00:00,11.97,12.05,11.96,12.04,669600.0,8.6974,8.7555,8.6901,8.7482,669600.0
2013-04-17 11:30:00,12.04,12.08,12.02,12.03,448800.0,8.7482,8.7773,8.7337,8.741,448800.0
2013-04-17 12:00:00,12.03,12.04,11.95,11.95,448000.0,8.741,8.7482,8.6828,8.6828,448000.0
2013-04-17 12:30:00,11.95,12.0,11.93,12.0,1034400.0,8.6828,8.7192,8.6683,8.7192,1034400.0
2013-04-17 13:00:00,12.0,12.01,11.97,11.99,854400.0,8.7192,8.7264,8.6974,8.7119,854400.0
2013-04-17 13:30:00,11.98,12.05,11.98,12.04,943200.0,8.7046,8.7555,8.7046,8.7482,943200.0
2013-04-17 14:00:00,12.03,12.05,11.99,12.01,442400.0,8.741,8.7555,8.7119,8.7264,442400.0
2013-04-17 14:30:00,12.0,12.01,11.92,11.96,924800.0,8.7192,8.7264,8.661,8.6901,924800.0
2013-04-17 15:00:00,11.96,12.0,11.95,11.98,998400.0,8.6901,8.7192,8.6828,8.7046,998400.0
2013-04-17 15:30:00,11.98,12.02,11.96,11.98,2925600.0,8.7046,8.7337,8.6901,8.7046,2925600.0
2013-04-18 09:30:00,11.97,12.01,11.89,11.94,630400.0,8.6974,8.7264,8.6392,8.6756,630400.0
2013-04-18 10:00:00,11.93,12.01,11.88,11.98,944000.0,8.6683,8.7264,8.632,8.7046,944000.0
2013-04-18 10:30:00,11.98,12.06,11.98,12.03,388400.0,8.7046,8.7628,8.7046,8.741,388400.0
2013-04-18 11:00:00,12.03,12.03,11.98,11.98,324400.0,8.741,8.741,8.7046,8.7046,324400.0
2013-04-18 11:30:00,11.98,12.0,11.93,11.94,277600.0,8.7046,8.7192,8.6683,8.6756,277600.0
2013-04-18 12:00:00,11.95,11.96,11.87,11.91,645200.0,8.6828,8.6901,8.6247,8.6538,645200.0
2013-04-18 12:30:00,11.91,11.93,11.89,11.92,253200.0,8.6538,8.6683,8.6392,8.661,253200.0
2013-04-18 13:00:00,11.91,11.94,11.9,11.9,181200.0,8.6538,8.6756,8.6465,8.6465,181200.0
2013-04-18 13:30:00,11.9,11.91,11.86,11.88,542800.0,8.6465,8.6538,8.6174,8.632,542800.0
2013-04-18 14:00:00,11.88,11.88,11.81,11.83,385600.0,8.632,8.632,8.5811,8.5956,385600.0
2013-04-18 14:30:00,11.84,11.85,11.79,11.81,441200.0,8.6029,8.6102,8.5666,8.5811,441200.0
2013-04-18 15:00:00,11.81,11.81,11.77,11.79,873200.0,8.5811,8.5811,8.552,8.5666,873200.0
2013-04-18 15:30:00,11.79,11.84,11.79,11.81,1625200.0,8.5666,8.6029,8.5666,8.5811,1625200.0
2013-04-19 09:30:00,11.76,11.9,11.75,11.86,1428000.0,8.5448,8.6465,8.5375,8.6174,1428000.0
2013-04-19 10:00:00,11.85,11.99,11.85,11.97,626000.0,8.6102,8.7119,8.6102,8.6974,626000.0
2013-04-19 10:30:00,11.97,12.04,11.96,12.03,398800.0,8.6974,8.7482,8.6901,8.741,398800.0
2013-04-19 11:00:00,12.03,12.11,12.03,12.09,277600.0,8.741,8.7991,8.741,8.7846,277600.0
2013-04-19 11:30:00,12.09,12.1,12.05,12.06,220000.0,8.7846,8.7918,8.7555,8.7628,220000.0
2013-04-19 12:00:00,12.06,12.07,12.01,12.01,218000.0,8.7628,8.77,8.7264,8.7264,218000.0
2013-04-19 12:30:00,12.01,12.03,11.97,12.01,250000.0,8.7264,8.741,8.6974,8.7264,250000.0
2013-04-19 13:00:00,12.01,12.03,11.99,12.01,212000.0,8.7264,8.741,8.7119,8.7264,212000.0
2013-04-19 13:30:00,12.01,12.03,11.99,12.03,288400.0,8.7264,8.741,8.7119,8.741,288400.0
2013-04-19 14:00:00,12.03,12.09,12.03,12.04,286400.0,8.741,8.7846,8.741,8.7482,286400.0
2013-04-19 14:30:00,12.04,12.05,12.01,12.03,306800.0,8.7482,8.7555,8.7264,8.741,306800.0
2013-04-19 15:00:00,12.03,12.05,12.02,12.04,326800.0,8.741,8.7555,8.7337,8.7482,326800.0
2013-04-19 15:30:00,12.04,12.05,12.03,12.04,1004000.0,8.7482,8.7555,8.741,8.7482,1004000.0
2013-04-22 09:30:00,12.07,12.1,11.95,12.01,338000.0,8.77,8.7918,8.6828,8.7264,338000.0
2013-04-22 10:00:00,12.01,12.03,11.93,12.02,275200.0,8.7264,8.741,8.6683,8.7337,275200.0
2013-04-22 10:30:00,12.01,12.05,11.99,12.04,126000.0,8.7264,8.7555,8.7119,8.7482,126000.0
2013-04-22 11:00:00,12.04,12.07,12.04,12.06,113600.0,8.7482,8.77,8.7482,8.7628,113600.0
2013-04-22 11:30:00,12.07,12.1,12.06,12.09,172400.0,8.77,8.7918,8.7628,8.7846,172400.0
2013-04-22 12:00:00,12.09,12.14,12.08,12.1,204400.0,8.7846,8.8209,8.7773,8.7918,204400.0
2013-04-22 12:30:00,12.11,12.15,12.1,12.12,381200.0,8.7991,8.8282,8.7918,8.8064,381200.0
2013-04-22 13:00:00,12.12,12.12,12.1,12.1,242800.0,8.8064,8.8064,8.7918,8.7918,242800.0
2013-04-22 13:30:00,12.1,12.13,12.09,12.09,132800.0,8.7918,8.8136,8.7846,8.7846,132800.0
2013-04-22 14:00:00,12.09,12.19,12.09,12.18,238000.0,8.7846,8.8572,8.7846,8.85,238000.0
2013-04-22 14:30:00,12.18,12.18,12.13,12.14,192400.0,8.85,8.85,8.8136,8.8209,192400.0
2013-04-22 15:00:00,12.14,12.17,12.13,12.17,388000.0,8.8209,8.8427,8.8136,8.8427,388000.0
2013-04-22 15:30:00,12.16,12.18,12.15,12.15,900000.0,8.8354,8.85,8.8282,8.8282,900000.0
2013-04-23 09:30:00,12.19,12.26,12.16,12.2,427200.0,8.8572,8.9081,8.8354,8.8645,427200.0
2013-04-23 10:00:00,12.19,12.25,12.18,12.23,436000.0,8.8572,8.9008,8.85,8.8863,436000.0
2013-04-23 10:30:00,12.23,12.29,12.22,12.26,184800.0,8.8863,8.9299,8.879,8.9081,184800.0
2013-04-23 11:00:00,12.25,12.31,12.25,12.29,152400.0,8.9008,8.9444,8.9008,8.9299,152400.0
2013-04-23 11:30:00,12.29,12.31,12.27,12.3,208400.0,8.9299,8.9444,8.9153,8.9371,208400.0
2013-04-23 12:00:00,12.3,12.3,12.24,12.29,195200.0,8.9371,8.9371,8.8936,8.9299,195200.0
2013-04-23 12:30:00,12.29,12.3,12.25,12.26,202400.0,8.9299,8.9371,8.9008,8.9081,202400.0
2013-04-23 13:00:00,12.26,12.27,12.11,12.24,490800.0,8.9081,8.9153,8.7991,8.8936,490800.0
2013-04-23 13:30:00,12.25,12.26,12.24,12.24,163200.0,8.9008,8.9081,8.8936,8.8936,163200.0
2013-04-23 14:00:00,12.25,12.25,12.22,12.22,164800.0,8.9008,8.9008,8.879,8.879,164800.0
2013-04-23 14:30:00,12.22,12.26,12.21,12.26,298000.0,8.879,8.9081,8.8718,8.9081,298000.0
2013-04-23 15:00:00,12.25,12.27,12.24,12.26,410800.0,8.9008,8.9153,8.8936,8.9081,410800.0
2013-04-23 15:30:00,12.26,12.3,12.25,12.29,939600.0,8.9081,8.9371,8.9008,8.9299,939600.0
2013-04-24 09:30:00,12.36,12.41,12.29,12.4,478000.0,8.9807,9.0171,8.9299,9.0098,478000.0
2013-04-24 10:00:00,12.4,12.44,12.4,12.43,370800.0,9.0098,9.0389,9.0098,9.0316,370800.0
2013-04-24 10:30:00,12.43,12.48,12.42,12.46,308800.0,9.0316,9.0679,9.0243,9.0534,308800.0
2013-04-24 11:00:00,12.47,12.47,12.35,12.39,240400.0,9.0607,9.0607,8.9735,9.0025,240400.0
2013-04-24 11:30:00,12.39,12.42,12.38,12.39,269200.0,9.0025,9.0243,8.9953,9.0025,269200.0
2013-04-24 12:00:00,12.39,12.4,12.37,12.38,235600.0,9.0025,9.0098,8.988,8.9953,235600.0
2013-04-24 12:30:00,12.38,12.4,12.35,12.36,201600.0,8.9953,9.0098,8.9735,8.9807,201600.0
2013-04-24 13:00:00,12.36,12.4,12.36,12.4,270800.0,8.9807,9.0098,8.9807,9.0098,270800.0
2013-04-24 13:30:00,12.4,12.4,12.36,12.36,141600.0,9.0098,9.0098,8.9807,8.9807,141600.0
2013-04-24 14:00:00,12.36,12.38,12.36,12.38,141600.0,8.9807,8.9953,8.9807,8.9953,141600.0
2013-04-24 14:30:00,12.38,12.4,12.36,12.38,124000.0,8.9953,9.0098,8.9807,8.9953,124000.0
2013-04-24 15:00:00,12.38,12.38,12.35,12.37,236000.0,8.9953,8.9953,8.9735,8.988,236000.0
2013-04-24 15:30:00,12.37,12.39,12.36,12.38,552800.0,8.988,9.0025,8.9807,8.9953,552800.0
2013-04-25 09:30:00,12.4,12.45,12.31,12.42,444000.0,9.0098,9.0461,8.9444,9.0243,444000.0
2013-04-25 10:00:00,12.43,12.47,12.4,12.43,481600.0,9.0316,9.0607,9.0098,9.0316,481600.0
2013-04-25 10:30:00,12.43,12.47,12.42,12.45,325200.0,9.0316,9.0607,9.0243,9.0461,325200.0
2013-04-25 11:00:00,12.45,12.46,12.43,12.43,504000.0,9.0461,9.0534,9.0316,9.0316,504000.0
2013-04-25 11:30:00,12.42,12.45,12.38,12.4,169200.0,9.0243,9.0461,8.9953,9.0098,169200.0
2013-04-25 12:00:00,12.4,12.4,12.37,12.38,310400.0,9.0098,9.0098,8.988,8.9953,310400.0
2013-04-25 12:30:00,12.39,12.42,12.39,12.4,428800.0,9.0025,9.0243,9.0025,9.0098,428800.0
2013-04-25 13:00:00,12.4,12.44,12.39,12.44,150400.0,9.0098,9.0389,9.0025,9.0389,150400.0
2013-04-25 13:30:00,12.45,12.45,12.4,12.41,147200.0,9.0461,9.0461,9.0098,9.0171,147200.0
2013-04-25 14:00:00,12.41,12.41,12.39,12.4,390400.0,9.0171,9.0171,9.0025,9.0098,390400.0
2013-04-25 14:30:00,12.4,12.42,12.35,12.37,274400.0,9.0098,9.0243,8.9735,8.988,274400.0
2013-04-25 15:00:00,12.37,12.37,12.31,12.32,398400.0,8.988,8.988,8.9444,8.9517,398400.0
2013-04-25 15:30:00,12.32,12.36,12.32,12.34,819600.0,8.9517,8.9807,8.9517,8.9662,819600.0
2013-04-26 09:30:00,12.37,12.45,12.3,12.35,268400.0,8.988,9.0461,8.9371,8.9735,268400.0
2013-04-26 10:00:00,12.35,12.36,12.28,12.34,186400.0,8.9735,8.9807,8.9226,8.9662,186400.0
2013-04-26 10:30:00,12.34,12.35,12.31,12.33,175600.0,8.9662,8.9735,8.9444,8.9589,175600.0
2013-04-26 11:00:00,12.33,12.35,12.31,12.35,138400.0,8.9589,8.9735,8.9444,8.9735,138400.0
2013-04-26 11:30:00,12.35,12.35,12.32,12.33,742000.0,8.9735,8.9735,8.9517,8.9589,742000.0
2013-04-26 12:00:00,12.32,12.34,12.31,12.31,134000.0,8.9517,8.9662,8.9444,8.9444,134000.0
2013-04-26 12:30:00,12.31,12.34,12.31,12.33,429600.0,8.9444,8.9662,8.9444,8.9589,429600.0
2013-04-26 13:00:00,12.33,12.39,12.33,12.38,262400.0,8.9589,9.0025,8.9589,8.9953,262400.0
2013-04-26 13:30:00,12.38,12.38,12.36,12.38,153200.0,8.9953,8.9953,8.9807,8.9953,153200.0
2013-04-26 14:00:00,12.38,12.41,12.38,12.4,286400.0,8.9953,9.0171,8.9953,9.0098,286400.0
2013-04-26 14:30:00,12.4,12.41,12.4,12.4,214800.0,9.0098,9.0171,9.0098,9.0098,214800.0
2013-04-26 15:00:00,12.4,12.44,12.4,12.43,268000.0,9.0098,9.0389,9.0098,9.0316,268000.0
2013-04-26 15:30:00,12.43,12.43,12.36,12.37,938400.0,9.0316,9.0316,8.9807,8.988,938400.0
2013-04-29 09:30:00,12.37,12.42,12.27,12.41,710400.0,8.988,9.0243,8.9153,9.0171,710400.0
2013-04-29 10:00:00,12.39,12.46,12.38,12.44,350800.0,9.0025,9.0534,8.9953,9.0389,350800.0
2013-04-29 10:30:00,12.44,12.44,12.41,12.41,209200.0,9.0389,9.0389,9.0171,9.0171,209200.0
2013-04-29 11:00:00,12.41,12.42,12.39,12.42,172800.0,9.0171,9.0243,9.0025,9.0243,172800.0
2013-04-29 11:30:00,12.42,12.48,12.42,12.48,263600.0,9.0243,9.0679,9.0243,9.0679,263600.0
2013-04-29 12:00:00,12.48,12.54,12.48,12.53,420800.0,9.0679,9.1115,9.0679,9.1043,420800.0
2013-04-29 12:30:00,12.53,12.55,12.52,12.52,211200.0,9.1043,9.1188,9.097,9.097,211200.0
2013-04-29 13:00:00,12.52,12.53,12.48,12.5,202400.0,9.097,9.1043,9.0679,9.0825,202400.0
2013-04-29 13:30:00,12.5,12.52,12.48,12.52,151600.0,9.0825,9.097,9.0679,9.097,151600.0
2013-04-29 14:00:00,12.52,12.54,12.5,12.53,204000.0,9.097,9.1115,9.0825,9.1043,204000.0
2013-04-29 14:30:00,12.53,12.53,12.5,12.51,196800.0,9.1043,9.1043,9.0825,9.0897,196800.0
2013-04-29 15:00:00,12.51,12.51,12.47,12.49,318800.0,9.0897,9.0897,9.0607,9.0752,318800.0
2013-04-29 15:30:00,12.49,12.49,12.46,12.48,714800.0,9.0752,9.0752,9.0534,9.0679,714800.0
2013-04-30 09:30:00,12.4,12.5,12.31,12.32,987600.0,9.0465,9.1195,8.9809,8.9882,987600.0
2013-04-30 10:00:00,12.32,12.36,12.25,12.26,434000.0,8.9882,9.0174,8.9371,8.9444,434000.0
2013-04-30 10:30:00,12.26,12.33,12.26,12.27,744800.0,8.9444,8.9955,8.9444,8.9517,744800.0
2013-04-30 11:00:00,12.28,12.28,12.21,12.22,513200.0,8.959,8.959,8.9079,8.9152,513200.0
2013-04-30 11:30:00,12.22,12.23,12.17,12.2,588000.0,8.9152,8.9225,8.8787,8.9006,588000.0
2013-04-30 12:00:00,12.2,12.2,12.16,12.16,420800.0,8.9006,8.9006,8.8714,8.8714,420800.0
2013-04-30 12:30:00,12.16,12.17,12.13,12.13,364000.0,8.8714,8.8787,8.8496,8.8496,364000.0
2013-04-30 13:00:00,12.13,12.19,12.11,12.18,441200.0,8.8496,8.8933,8.835,8.886,441200.0
2013-04-30 13:30:00,12.18,12.25,12.17,12.23,556800.0,8.886,8.9371,8.8787,8.9225,556800.0
2013-04-30 14:00:00,12.23,12.23,12.15,12.18,410400.0,8.9225,8.9225,8.8642,8.886,410400.0
2013-04-30 14:30:00,12.18,12.19,12.15,12.19,379200.0,8.886,8.8933,8.8642,8.8933,379200.0
2013-04-30 15:00:00,12.19,12.2,12.17,12.2,707600.0,8.8933,8.9006,8.8787,8.9006,707600.0
2013-04-30 15:30:00,12.2,12.28,12.19,12.26,1763600.0,8.9006,8.959,8.8933,8.9444,1763600.0
2013-05-01 09:30:00,12.24,12.29,12.15,12.21,724800.0,8.9298,8.9663,8.8642,8.9079,724800.0
2013-05-01 10:00:00,12.22,12.23,12.18,12.19,460800.0,8.9152,8.9225,8.886,8.8933,460800.0
2013-05-01 10:30:00,12.19,12.21,12.14,12.14,445600.0,8.8933,8.9079,8.8569,8.8569,445600.0
2013-05-01 11:00:00,12.14,12.17,12.11,12.17,417600.0,8.8569,8.8787,8.835,8.8787,417600.0
2013-05-01 11:30:00,12.17,12.17,12.09,12.15,421200.0,8.8787,8.8787,8.8204,8.8642,421200.0
2013-05-01 12:00:00,12.14,12.17,12.14,12.16,462800.0,8.8569,8.8787,8.8569,8.8714,462800.0
2013-05-01 12:30:00,12.16,12.17,12.09,12.09,505600.0,8.8714,8.8787,8.8204,8.8204,505600.0
2013-05-01 13:00:00,12.09,12.1,12.04,12.07,459200.0,8.8204,8.8277,8.7839,8.8058,459200.0
2013-05-01 13:30:00,12.06,12.07,12.03,12.05,354400.0,8.7985,8.8058,8.7766,8.7912,354400.0
2013-05-01 14:00:00,12.05,12.09,12.04,12.05,404800.0,8.7912,8.8204,8.7839,8.7912,404800.0
2013-05-01 14:30:00,12.05,12.06,12.02,12.03,452400.0,8.7912,8.7985,8.7693,8.7766,452400.0
2013-05-01 15:00:00,12.02,12.04,11.97,11.97,562400.0,8.7693,8.7839,8.7328,8.7328,562400.0
2013-05-01 15:30:00,11.98,11.99,11.93,11.98,1425600.0,8.7401,8.7474,8.7037,8.7401,1425600.0
2013-05-02 09:30:00,11.99,12.06,11.96,11.96,374400.0,8.7474,8.7985,8.7255,8.7255,374400.0
2013-05-02 10:00:00,11.96,12.03,11.96,12.0,394000.0,8.7255,8.7766,8.7255,8.7547,394000.0
2013-05-02 10:30:00,12.0,12.05,11.98,11.99,477200.0,8.7547,8.7912,8.7401,8.7474,477200.0
2013-05-02 11:00:00,11.99,12.02,11.99,11.99,666800.0,8.7474,8.7693,8.7474,8.7474,666800.0
2013-05-02 11:30:00,11.99,11.99,11.96,11.97,500000.0,8.7474,8.7474,8.7255,8.7328,500000.0
2013-05-02 12:00:00,11.97,11.97,11.95,11.96,539600.0,8.7328,8.7328,8.7182,8.7255,539600.0
2013-05-02 12:30:00,11.96,11.97,11.94,11.96,422000.0,8.7255,8.7328,8.7109,8.7255,422000.0
2013-05-02 13:00:00,11.97,11.98,11.94,11.95,354000.0,8.7328,8.7401,8.7109,8.7182,354000.0
2013-05-02 13:30:00,11.95,11.97,11.93,11.93,338400.0,8.7182,8.7328,8.7037,8.7037,338400.0
2013-05-02 14:00:00,11.94,11.99,11.93,11.99,248400.0,8.7109,8.7474,8.7037,8.7474,248400.0
2013-05-02 14:30:00,11.98,12.0,11.97,11.97,350400.0,8.7401,8.7547,8.7328,8.7328,350400.0
2013-05-02 15:00:00,11.97,12.02,11.96,12.01,1030800.0,8.7328,8.7693,8.7255,8.762,1030800.0
2013-05-02 15:30:00,12.01,12.02,11.98,11.99,1450400.0,8.762,8.7693,8.7401,8.7474,1450400.0
2013-05-03 09:30:00,12.07,12.13,12.02,12.08,912400.0,8.8058,8.8496,8.7693,8.8131,912400.0
2013-05-03 10:00:00,12.08,12.09,11.97,12.01,970000.0,8.8131,8.8204,8.7328,8.762,970000.0
2013-05-03 10:30:00,12.01,12.09,12.0,12.08,561200.0,8.762,8.8204,8.7547,8.8131,561200.0
2013-05-03 11:00:00,12.08,12.08,12.05,12.06,418000.0,8.8131,8.8131,8.7912,8.7985,418000.0
2013-05-03 11:30:00,12.06,12.07,12.03,12.03,373200.0,8.7985,8.8058,8.7766,8.7766,373200.0
2013-05-03 12:00:00,12.03,12.04,12.01,12.03,244000.0,8.7766,8.7839,8.762,8.7766,244000.0
2013-05-03 12:30:00,12.03,12.03,11.99,12.0,239200.0,8.7766,8.7766,8.7474,8.7547,239200.0
2013-05-03 13:00:00,12.0,12.01,11.99,11.99,253200.0,8.7547,8.762,8.7474,8.7474,253200.0
2013-05-03 13:30:00,11.99,12.01,11.97,11.99,347200.0,8.7474,8.762,8.7328,8.7474,347200.0
2013-05-03 14:00:00,11.98,12.0,11.98,12.0,296400.0,8.7401,8.7547,8.7401,8.7547,296400.0
2013-05-03 14:30:00,12.0,12.02,11.96,11.96,407200.0,8.7547,8.7693,8.7255,8.7255,407200.0
2013-05-03 15:00:00,11.96,11.97,11.95,11.97,508000.0,8.7255,8.7328,8.7182,8.7328,508000.0
2013-05-03 15:30:00,11.97,11.98,11.95,11.97,1442400.0,8.7328,8.7401,8.7182,8.7328,1442400.0
2013-05-06 09:30:00,11.99,12.0,11.94,11.96,352800.0,8.7474,8.7547,8.7109,8.7255,352800.0
2013-05-06 10:00:00,11.96,12.04,11.96,12.04,421600.0,8.7255,8.7839,8.7255,8.7839,421600.0
2013-05-06 10:30:00,12.04,12.05,12.02,12.02,224000.0,8.7839,8.7912,8.7693,8.7693,224000.0
2013-05-06 11:00:00,12.02,12.04,11.99,12.0,206400.0,8.7693,8.7839,8.7474,8.7547,206400.0
2013-05-06 11:30:00,12.0,12.02,11.98,12.02,175200.0,8.7547,8.7693,8.7401,8.7693,175200.0
2013-05-06 12:00:00,12.02,12.02,11.97,11.97,226000.0,8.7693,8.7693,8.7328,8.7328,226000.0
2013-05-06 12:30:00,11.97,11.98,11.96,11.97,159200.0,8.7328,8.7401,8.7255,8.7328,159200.0
2013-05-06 13:00:00,11.98,12.01,11.96,12.01,143600.0,8.7401,8.762,8.7255,8.762,143600.0
2013-05-06 13:30:00,12.01,12.02,11.98,11.98,265600.0,8.762,8.7693,8.7401,8.7401,265600.0
2013-05-06 14:00:00,11.99,12.0,11.98,11.99,439200.0,8.7474,8.7547,8.7401,8.7474,439200.0
2013-05-06 14:30:00,11.99,11.99,11.96,11.96,347200.0,8.7474,8.7474,8.7255,8.7255,347200.0
2013-05-06 15:00:00,11.97,11.99,11.97,11.99,380000.0,8.7328,8.7474,8.7328,8.7474,380000.0
2013-05-06 15:30:00,11.99,11.99,11.95,11.96,977600.0,8.7474,8.7474,8.7182,8.7255,977600.0
2013-05-07 09:30:00,12.02,12.15,12.01,12.14,540000.0,8.7693,8.8642,8.762,8.8569,540000.0
2013-05-07 10:00:00,12.14,12.17,12.11,12.12,283200.0,8.8569,8.8787,8.835,8.8423,283200.0
2013-05-07 10:30:00,12.12,12.16,12.12,12.13,354800.0,8.8423,8.8714,8.8423,8.8496,354800.0
2013-05-07 11:00:00,12.13,12.17,12.12,12.16,618400.0,8.8496,8.8787,8.8423,8.8714,618400.0
2013-05-07 11:30:00,12.16,12.18,12.15,12.16,240800.0,8.8714,8.886,8.8642,8.8714,240800.0
2013-05-07 12:00:00,12.16,12.19,12.16,12.17,388400.0,8.8714,8.8933,8.8714,8.8787,388400.0
2013-05-07 12:30:00,12.17,12.22,12.17,12.2,230800.0,8.8787,8.9152,8.8787,8.9006,230800.0
2013-05-07 13:00:00,12.21,12.22,12.2,12.22,218400.0,8.9079,8.9152,8.9006,8.9152,218400.0
2013-05-07 13:30:00,12.22,12.24,12.22,12.23,195200.0,8.9152,8.9298,8.9152,8.9225,195200.0
2013-05-07 14:00:00,12.23,12.23,12.18,12.18,402800.0,8.9225,8.9225,8.886,8.886,402800.0
2013-05-07 14:30:00,12.18,12.21,12.18,12.2,346800.0,8.886,8.9079,8.886,8.9006,346800.0
2013-05-07 15:00:00,12.2,12.2,12.16,12.16,418800.0,8.9006,8.9006,8.8714,8.8714,418800.0
2013-05-07 15:30:00,12.16,12.17,12.14,12.16,916800.0,8.8714,8.8787,8.8569,8.8714,916800.0
2013-05-08 09:30:00,12.12,12.21,12.12,12.15,380400.0,8.8423,8.9079,8.8423,8.8642,380400.0
2013-05-08 10:00:00,12.17,12.18,12.07,12.08,288000.0,8.8787,8.886,8.8058,8.8131,288000.0
2013-05-08 10:30:00,12.08,12.09,12.04,12.04,362000.0,8.8131,8.8204,8.7839,8.7839,362000.0
2013-05-08 11:00:00,12.04,12.08,12.03,12.08,394000.0,8.7839,8.8131,8.7766,8.8131,394000.0
2013-05-08 11:30:00,12.08,12.12,12.08,12.11,316400.0,8.8131,8.8423,8.8131,8.835,316400.0
2013-05-08 12:00:00,12.11,12.11,12.05,12.05,266400.0,8.835,8.835,8.7912,8.7912,266400.0
2013-05-08 12:30:00,12.05,12.06,12.03,12.06,329600.0,8.7912,8.7985,8.7766,8.7985,329600.0
2013-05-08 13:00:00,12.06,12.13,12.06,12.1,318800.0,8.7985,8.8496,8.7985,8.8277,318800.0
2013-05-08 13:30:00,12.1,12.13,12.1,12.1,274400.0,8.8277,8.8496,8.8277,8.8277,274400.0
2013-05-08 14:00:00,12.1,12.1,12.04,12.04,375600.0,8.8277,8.8277,8.7839,8.7839,375600.0
2013-05-08 14:30:00,12.04,12.04,12.01,12.03,482000.0,8.7839,8.7839,8.762,8.7766,482000.0
2013-05-08 15:00:00,12.03,12.09,12.03,12.09,396800.0,8.7766,8.8204,8.7766,8.8204,396800.0
2013-05-08 15:30:00,12.09,12.11,12.08,12.11,800400.0,8.8204,8.835,8.8131,8.835,800400.0
2013-05-09 09:30:00,12.05,12.21,12.04,12.2,385600.0,8.7912,8.9079,8.7839,8.9006,385600.0
2013-05-09 10:00:00,12.21,12.21,12.12,12.12,393200.0,8.9079,8.9079,8.8423,8.8423,393200.0
2013-05-09 10:30:00,12.12,12.17,12.12,12.15,155600.0,8.8423,8.8787,8.8423,8.8642,155600.0
2013-05-09 11:00:00,12.15,12.17,12.14,12.17,178400.0,8.8642,8.8787,8.8569,8.8787,178400.0
2013-05-09 11:30:00,12.17,12.19,12.15,12.15,181200.0,8.8787,8.8933,8.8642,8.8642,181200.0
2013-05-09 12:00:00,12.15,12.18,12.15,12.15,191200.0,8.8642,8.886,8.8642,8.8642,191200.0
2013-05-09 12:30:00,12.15,12.2,12.15,12.19,163600.0,8.8642,8.9006,8.8642,8.8933,163600.0
2013-05-09 13:00:00,12.19,12.24,12.18,12.24,479600.0,8.8933,8.9298,8.886,8.9298,479600.0
2013-05-09 13:30:00,12.24,12.26,12.22,12.22,233200.0,8.9298,8.9444,8.9152,8.9152,233200.0
2013-05-09 14:00:00,12.22,12.22,12.2,12.21,238800.0,8.9152,8.9152,8.9006,8.9079,238800.0
2013-05-09 14:30:00,12.22,12.22,12.15,12.15,346800.0,8.9152,8.9152,8.8642,8.8642,346800.0
2013-05-09 15:00:00,12.15,12.19,12.13,12.17,404400.0,8.8642,8.8933,8.8496,8.8787,404400.0
2013-05-09 15:30:00,12.17,12.18,12.15,12.18,908400.0,8.8787,8.886,8.8642,8.886,908400.0
2013-05-10 09:30:00,12.19,12.3,12.18,12.28,583200.0,8.8933,8.9736,8.886,8.959,583200.0
2013-05-10 10:00:00,12.28,12.34,12.27,12.33,350400.0,8.959,9.0028,8.9517,8.9955,350400.0
2013-05-10 10:30:00,12.33,12.36,12.28,12.35,281200.0,8.9955,9.0174,8.959,9.0101,281200.0
2013-05-10 11:00:00,12.35,12.4,12.33,12.38,306000.0,9.0101,9.0465,8.9955,9.032,306000.0
2013-05-10 11:30:00,12.39,12.4,12.37,12.38,251200.0,9.0392,9.0465,9.0247,9.032,251200.0
2013-05-10 12:00:00,12.38,12.43,12.38,12.41,320000.0,9.032,9.0684,9.032,9.0538,320000.0
2013-05-10 12:30:00,12.42,12.47,12.41,12.46,376400.0,9.0611,9.0976,9.0538,9.0903,376400.0
2013-05-10 13:00:00,12.46,12.49,12.45,12.49,336800.0,9.0903,9.1122,9.083,9.1122,336800.0
2013-05-10 13:30:00,12.49,12.49,12.47,12.48,418000.0,9.1122,9.1122,9.0976,9.1049,418000.0
2013-05-10 14:00:00,12.48,12.53,12.47,12.53,715600.0,9.1049,9.1414,9.0976,9.1414,715600.0
2013-05-10 14:30:00,12.53,12.63,12.53,12.62,752400.0,9.1414,9.2143,9.1414,9.207,752400.0
2013-05-10 15:00:00,12.62,12.65,12.59,12.65,902800.0,9.207,9.2289,9.1852,9.2289,902800.0
2013-05-10 15:30:00,12.65,12.74,12.65,12.7,2998000.0,9.2289,9.2946,9.2289,9.2654,2998000.0
2013-05-13 09:30:00,12.64,12.73,12.64,12.72,913600.0,9.2216,9.2873,9.2216,9.28,913600.0
2013-05-13 10:00:00,12.72,12.83,12.7,12.73,821200.0,9.28,9.3603,9.2654,9.2873,821200.0
2013-05-13 10:30:00,12.73,12.82,12.72,12.8,598400.0,9.2873,9.353,9.28,9.3384,598400.0
2013-05-13 11:00:00,12.8,12.84,12.79,12.81,478400.0,9.3384,9.3675,9.3311,9.3457,478400.0
2013-05-13 11:30:00,12.81,12.89,12.81,12.88,379600.0,9.3457,9.404,9.3457,9.3967,379600.0
2013-05-13 12:00:00,12.88,12.92,12.86,12.86,699600.0,9.3967,9.4259,9.3821,9.3821,699600.0
2013-05-13 12:30:00,12.86,12.86,12.81,12.82,285200.0,9.3821,9.3821,9.3457,9.353,285200.0
2013-05-13 13:00:00,12.82,12.84,12.75,12.76,309600.0,9.353,9.3675,9.3019,9.3092,309600.0
2013-05-13 13:30:00,12.76,12.76,12.72,12.75,332000.0,9.3092,9.3092,9.28,9.3019,332000.0
2013-05-13 14:00:00,12.75,12.78,12.73,12.77,371600.0,9.3019,9.3238,9.2873,9.3165,371600.0
2013-05-13 14:30:00,12.77,12.8,12.77,12.79,386800.0,9.3165,9.3384,9.3165,9.3311,386800.0
2013-05-13 15:00:00,12.79,12.79,12.73,12.74,571600.0,9.3311,9.3311,9.2873,9.2946,571600.0
2013-05-13 15:30:00,12.74,12.76,12.74,12.74,1352400.0,9.2946,9.3092,9.2946,9.2946,1352400.0
2013-05-14 09:30:00,12.74,12.78,12.71,12.73,631200.0,9.2946,9.3238,9.2727,9.2873,631200.0
2013-05-14 10:00:00,12.73,12.83,12.73,12.83,326000.0,9.2873,9.3603,9.2873,9.3603,326000.0
2013-05-14 10:30:00,12.83,12.91,12.82,12.9,323200.0,9.3603,9.4186,9.353,9.4113,323200.0
2013-05-14 11:00:00,12.9,12.95,12.89,12.95,419200.0,9.4113,9.4478,9.404,9.4478,419200.0
2013-05-14 11:30:00,12.95,13.03,12.93,13.02,1009600.0,9.4478,9.5062,9.4332,9.4989,1009600.0
2013-05-14 12:00:00,13.02,13.03,12.96,12.96,1576000.0,9.4989,9.5062,9.4551,9.4551,1576000.0
2013-05-14 12:30:00,12.96,12.97,12.9,12.92,241200.0,9.4551,9.4624,9.4113,9.4259,241200.0
2013-05-14 13:00:00,12.92,12.94,12.89,12.91,564800.0,9.4259,9.4405,9.404,9.4186,564800.0
2013-05-14 13:30:00,12.91,12.91,12.88,12.9,216000.0,9.4186,9.4186,9.3967,9.4113,216000.0
2013-05-14 14:00:00,12.89,12.9,12.88,12.88,238400.0,9.404,9.4113,9.3967,9.3967,238400.0
2013-05-14 14:30:00,12.88,12.9,12.86,12.87,391600.0,9.3967,9.4113,9.3821,9.3894,391600.0
2013-05-14 15:00:00,12.86,12.94,12.85,12.92,417200.0,9.3821,9.4405,9.3748,9.4259,417200.0
2013-05-14 15:30:00,12.92,12.97,12.92,12.97,833600.0,9.4259,9.4624,9.4259,9.4624,833600.0
2013-05-15 09:30:00,12.92,12.96,12.9,12.93,324000.0,9.4259,9.4551,9.4113,9.4332,324000.0
2013-05-15 10:00:00,12.93,12.94,12.88,12.92,325600.0,9.4332,9.4405,9.3967,9.4259,325600.0
2013-05-15 10:30:00,12.92,12.95,12.9,12.95,205200.0,9.4259,9.4478,9.4113,9.4478,205200.0
2013-05-15 11:00:00,12.95,12.99,12.95,12.97,132000.0,9.4478,9.477,9.4478,9.4624,132000.0
2013-05-15 11:30:00,12.97,13.02,12.97,12.99,716800.0,9.4624,9.4989,9.4624,9.477,716800.0
2013-05-15 12:00:00,12.99,13.0,12.98,12.99,304800.0,9.477,9.4843,9.4697,9.477,304800.0
2013-05-15 12:30:00,12.99,13.01,12.98,12.99,402000.0,9.477,9.4916,9.4697,9.477,402000.0
2013-05-15 13:00:00,12.99,12.99,12.95,12.96,273200.0,9.477,9.477,9.4478,9.4551,273200.0
2013-05-15 13:30:00,12.96,12.97,12.93,12.93,233200.0,9.4551,9.4624,9.4332,9.4332,233200.0
2013-05-15 14:00:00,12.94,12.96,12.92,12.94,399600.0,9.4405,9.4551,9.4259,9.4405,399600.0
2013-05-15 14:30:00,12.94,12.96,12.92,12.93,367600.0,9.4405,9.4551,9.4259,9.4332,367600.0
2013-05-15 15:00:00,12.93,12.97,12.93,12.96,442800.0,9.4332,9.4624,9.4332,9.4551,442800.0
2013-05-15 15:30:00,12.96,13.0,12.95,12.99,1060800.0,9.4551,9.4843,9.4478,9.477,1060800.0
2013-05-16 09:30:00,12.92,12.98,12.89,12.91,278000.0,9.4259,9.4697,9.404,9.4186,278000.0
2013-05-16 10:00:00,12.9,12.9,12.81,12.82,557600.0,9.4113,9.4113,9.3457,9.353,557600.0
2013-05-16 10:30:00,12.82,12.87,12.81,12.85,359600.0,9.353,9.3894,9.3457,9.3748,359600.0
2013-05-16 11:00:00,12.85,12.88,12.85,12.88,246800.0,9.3748,9.3967,9.3748,9.3967,246800.0
2013-05-16 11:30:00,12.88,12.9,12.86,12.86,213200.0,9.3967,9.4113,9.3821,9.3821,213200.0
2013-05-16 12:00:00,12.86,12.87,12.82,12.83,145200.0,9.3821,9.3894,9.353,9.3603,145200.0
2013-05-16 12:30:00,12.83,12.83,12.78,12.78,254400.0,9.3603,9.3603,9.3238,9.3238,254400.0
2013-05-16 13:00:00,12.78,12.8,12.78,12.79,146800.0,9.3238,9.3384,9.3238,9.3311,146800.0
2013-05-16 13:30:00,12.79,12.8,12.76,12.77,266000.0,9.3311,9.3384,9.3092,9.3165,266000.0
2013-05-16 14:00:00,12.77,12.82,12.77,12.8,240800.0,9.3165,9.353,9.3165,9.3384,240800.0
2013-05-16 14:30:00,12.8,12.81,12.77,12.77,157200.0,9.3384,9.3457,9.3165,9.3165,157200.0
2013-05-16 15:00:00,12.77,12.79,12.74,12.74,326400.0,9.3165,9.3311,9.2946,9.2946,326400.0
2013-05-16 15:30:00,12.74,12.74,12.68,12.72,1540800.0,9.2946,9.2946,9.2508,9.28,1540800.0
2013-05-17 09:30:00,12.76,12.81,12.65,12.71,1246800.0,9.3092,9.3457,9.2289,9.2727,1246800.0
2013-05-17 10:00:00,12.7,12.77,12.69,12.69,272400.0,9.2654,9.3165,9.2581,9.2581,272400.0
2013-05-17 10:30:00,12.7,12.72,12.66,12.67,516800.0,9.2654,9.28,9.2362,9.2435,516800.0
2013-05-17 11:00:00,12.67,12.69,12.65,12.68,410800.0,9.2435,9.2581,9.2289,9.2508,410800.0
2013-05-17 11:30:00,12.68,12.69,12.67,12.68,364000.0,9.2508,9.2581,9.2435,9.2508,364000.0
2013-05-17 12:00:00,12.69,12.74,12.68,12.72,321600.0,9.2581,9.2946,9.2508,9.28,321600.0
2013-05-17 12:30:00,12.72,12.72,12.69,12.71,258400.0,9.28,9.28,9.2581,9.2727,258400.0
2013-05-17 13:00:00,12.71,12.72,12.68,12.7,133200.0,9.2727,9.28,9.2508,9.2654,133200.0
2013-05-17 13:30:00,12.7,12.74,12.7,12.7,241200.0,9.2654,9.2946,9.2654,9.2654,241200.0
2013-05-17 14:00:00,12.7,12.74,12.69,12.73,234800.0,9.2654,9.2946,9.2581,9.2873,234800.0
2013-05-17 14:30:00,12.73,12.78,12.72,12.78,313200.0,9.2873,9.3238,9.28,9.3238,313200.0
2013-05-17 15:00:00,12.78,12.82,12.76,12.81,402400.0,9.3238,9.353,9.3092,9.3457,402400.0
2013-05-17 15:30:00,12.81,12.83,12.77,12.78,1516800.0,9.3457,9.3603,9.3165,9.3238,1516800.0
2013-05-20 09:30:00,12.77,12.79,12.72,12.76,367600.0,9.3165,9.3311,9.28,9.3092,367600.0
2013-05-20 10:00:00,12.76,12.77,12.69,12.69,349600.0,9.3092,9.3165,9.2581,9.2581,349600.0
2013-05-20 10:30:00,12.7,12.74,12.68,12.7,370000.0,9.2654,9.2946,9.2508,9.2654,370000.0
2013-05-20 11:00:00,12.7,12.73,12.7,12.72,275600.0,9.2654,9.2873,9.2654,9.28,275600.0
2013-05-20 11:30:00,12.72,12.74,12.72,12.73,232400.0,9.28,9.2946,9.28,9.2873,232400.0
2013-05-20 12:00:00,12.74,12.74,12.72,12.72,389600.0,9.2946,9.2946,9.28,9.28,389600.0
2013-05-20 12:30:00,12.72,12.72,12.68,12.69,167200.0,9.28,9.28,9.2508,9.2581,167200.0
2013-05-20 13:00:00,12.69,12.71,12.68,12.68,221600.0,9.2581,9.2727,9.2508,9.2508,221600.0
2013-05-20 13:30:00,12.68,12.71,12.65,12.7,376400.0,9.2508,9.2727,9.2289,9.2654,376400.0
2013-05-20 14:00:00,12.7,12.73,12.67,12.72,263200.0,9.2654,9.2873,9.2435,9.28,263200.0
2013-05-20 14:30:00,12.72,12.73,12.7,12.7,244800.0,9.28,9.2873,9.2654,9.2654,244800.0
2013-05-20 15:00:00,12.7,12.73,12.69,12.71,278400.0,9.2654,9.2873,9.2581,9.2727,278400.0
2013-05-20 15:30:00,12.71,12.72,12.68,12.71,806000.0,9.2727,9.28,9.2508,9.2727,806000.0
2013-05-21 09:30:00,12.72,12.8,12.69,12.79,448800.0,9.28,9.3384,9.2581,9.3311,448800.0
2013-05-21 10:00:00,12.79,12.85,12.74,12.78,282800.0,9.3311,9.3748,9.2946,9.3238,282800.0
2013-05-21 10:30:00,12.78,12.82,12.76,12.81,678400.0,9.3238,9.353,9.3092,9.3457,678400.0
2013-05-21 11:00:00,12.81,12.88,12.81,12.87,257600.0,9.3457,9.3967,9.3457,9.3894,257600.0
2013-05-21 11:30:00,12.87,12.92,12.87,12.88,370400.0,9.3894,9.4259,9.3894,9.3967,370400.0
2013-05-21 12:00:00,12.88,12.94,12.88,12.92,236000.0,9.3967,9.4405,9.3967,9.4259,236000.0
2013-05-21 12:30:00,12.92,12.92,12.87,12.89,393600.0,9.4259,9.4259,9.3894,9.404,393600.0
2013-05-21 13:00:00,12.89,12.92,12.88,12.9,255600.0,9.404,9.4259,9.3967,9.4113,255600.0
2013-05-21 13:30:00,12.9,12.9,12.89,12.89,269200.0,9.4113,9.4113,9.404,9.404,269200.0
2013-05-21 14:00:00,12.89,12.92,12.89,12.9,437200.0,9.404,9.4259,9.404,9.4113,437200.0
2013-05-21 14:30:00,12.9,12.96,12.9,12.96,355200.0,9.4113,9.4551,9.4113,9.4551,355200.0
2013-05-21 15:00:00,12.96,12.97,12.93,12.94,521600.0,9.4551,9.4624,9.4332,9.4405,521600.0
2013-05-21 15:30:00,12.94,12.97,12.93,12.93,843600.0,9.4405,9.4624,9.4332,9.4332,843600.0
2013-05-22 09:30:00,12.87,12.99,12.87,12.99,330800.0,9.3894,9.477,9.3894,9.477,330800.0
2013-05-22 10:00:00,12.98,13.07,12.97,13.03,988400.0,9.4697,9.5353,9.4624,9.5062,988400.0
2013-05-22 10:30:00,13.03,13.04,12.85,12.87,396000.0,9.5062,9.5135,9.3748,9.3894,396000.0
2013-05-22 11:00:00,12.87,12.93,12.86,12.92,191600.0,9.3894,9.4332,9.3821,9.4259,191600.0
2013-05-22 11:30:00,12.92,12.97,12.88,12.95,332800.0,9.4259,9.4624,9.3967,9.4478,332800.0
2013-05-22 12:00:00,12.95,12.96,12.89,12.9,132000.0,9.4478,9.4551,9.404,9.4113,132000.0
2013-05-22 12:30:00,12.9,12.93,12.88,12.93,96800.0,9.4113,9.4332,9.3967,9.4332,96800.0
2013-05-22 13:00:00,12.93,12.93,12.88,12.89,420400.0,9.4332,9.4332,9.3967,9.404,420400.0
2013-05-22 13:30:00,12.89,12.9,12.83,12.9,684800.0,9.404,9.4113,9.3603,9.4113,684800.0
2013-05-22 14:00:00,12.9,12.93,12.8,12.81,476400.0,9.4113,9.4332,9.3384,9.3457,476400.0
2013-05-22 14:30:00,12.81,12.83,12.76,12.8,513200.0,9.3457,9.3603,9.3092,9.3384,513200.0
2013-05-22 15:00:00,12.8,12.81,12.7,12.71,550000.0,9.3384,9.3457,9.2654,9.2727,550000.0
2013-05-22 15:30:00,12.71,12.8,12.7,12.78,1720800.0,9.2727,9.3384,9.2654,9.3238,1720800.0
2013-05-23 09:30:00,12.76,12.88,12.64,12.79,1230800.0,9.3092,9.3967,9.2216,9.3311,1230800.0
2013-05-23 10:00:00,12.79,12.85,12.76,12.83,766000.0,9.3311,9.3748,9.3092,9.3603,766000.0
2013-05-23 10:30:00,12.83,12.87,12.81,12.85,587600.0,9.3603,9.3894,9.3457,9.3748,587600.0
2013-05-23 11:00:00,12.85,12.97,12.84,12.94,448400.0,9.3748,9.4624,9.3675,9.4405,448400.0
2013-05-23 11:30:00,12.93,12.95,12.9,12.95,251600.0,9.4332,9.4478,9.4113,9.4478,251600.0
2013-05-23 12:00:00,12.95,13.09,12.95,12.99,710000.0,9.4478,9.5499,9.4478,9.477,710000.0
2013-05-23 12:30:00,12.99,13.03,12.98,13.02,170000.0,9.477,9.5062,9.4697,9.4989,170000.0
2013-05-23 13:00:00,13.02,13.03,12.98,13.01,331600.0,9.4989,9.5062,9.4697,9.4916,331600.0
2013-05-23 13:30:00,13.01,13.04,12.98,13.04,342000.0,9.4916,9.5135,9.4697,9.5135,342000.0
2013-05-23 14:00:00,13.04,13.05,13.0,13.03,276400.0,9.5135,9.5208,9.4843,9.5062,276400.0
2013-05-23 14:30:00,13.02,13.06,13.0,13.02,557200.0,9.4989,9.5281,9.4843,9.4989,557200.0
2013-05-23 15:00:00,13.03,13.05,12.98,12.99,586400.0,9.5062,9.5208,9.4697,9.477,586400.0
2013-05-23 15:30:00,12.99,13.03,12.95,12.97,1097200.0,9.477,9.5062,9.4478,9.4624,1097200.0
2013-05-24 09:30:00,12.78,12.87,12.74,12.79,893600.0,9.3238,9.3894,9.2946,9.3311,893600.0
2013-05-24 10:00:00,12.8,12.8,12.67,12.79,667200.0,9.3384,9.3384,9.2435,9.3311,667200.0
2013-05-24 10:30:00,12.79,12.92,12.79,12.92,486400.0,9.3311,9.4259,9.3311,9.4259,486400.0
2013-05-24 11:00:00,12.92,13.04,12.88,12.89,790400.0,9.4259,9.5135,9.3967,9.404,790400.0
2013-05-24 11:30:00,12.89,13.02,12.88,12.94,754800.0,9.404,9.4989,9.3967,9.4405,754800.0
2013-05-24 12:00:00,12.94,13.0,12.9,12.95,368800.0,9.4405,9.4843,9.4113,9.4478,368800.0
2013-05-24 12:30:00,12.95,12.95,12.9,12.91,146800.0,9.4478,9.4478,9.4113,9.4186,146800.0
2013-05-24 13:00:00,12.91,12.99,12.91,12.94,252800.0,9.4186,9.477,9.4186,9.4405,252800.0
2013-05-24 13:30:00,12.94,12.97,12.92,12.97,159200.0,9.4405,9.4624,9.4259,9.4624,159200.0
2013-05-24 14:00:00,12.97,13.02,12.96,12.98,369600.0,9.4624,9.4989,9.4551,9.4697,369600.0
2013-05-24 14:30:00,12.98,12.99,12.95,12.97,216400.0,9.4697,9.477,9.4478,9.4624,216400.0
2013-05-24 15:00:00,12.97,12.99,12.95,12.95,260000.0,9.4624,9.477,9.4478,9.4478,260000.0
2013-05-24 15:30:00,12.95,12.98,12.92,12.98,478000.0,9.4478,9.4697,9.4259,9.4697,478000.0
2013-05-28 09:30:00,13.13,13.14,13.01,13.05,540000.0,9.5791,9.5864,9.4916,9.5208,540000.0
2013-05-28 10:00:00,13.06,13.12,13.04,13.09,604800.0,9.5281,9.5718,9.5135,9.5499,604800.0
2013-05-28 10:30:00,13.08,13.08,13.01,13.03,251600.0,9.5426,9.5426,9.4916,9.5062,251600.0
2013-05-28 11:00:00,13.03,13.03,12.99,13.0,249600.0,9.5062,9.5062,9.477,9.4843,249600.0
2013-05-28 11:30:00,13.0,13.0,12.92,12.92,278800.0,9.4843,9.4843,9.4259,9.4259,278800.0
2013-05-28 12:00:00,12.92,12.98,12.92,12.98,293200.0,9.4259,9.4697,9.4259,9.4697,293200.0
2013-05-28 12:30:00,12.98,13.06,12.96,13.04,386000.0,9.4697,9.5281,9.4551,9.5135,386000.0
2013-05-28 13:00:00,13.04,13.06,13.01,13.02,243200.0,9.5135,9.5281,9.4916,9.4989,243200.0
2013-05-28 13:30:00,13.02,13.02,12.97,12.98,144400.0,9.4989,9.4989,9.4624,9.4697,144400.0
2013-05-28 14:00:00,12.99,12.99,12.94,12.95,210000.0,9.477,9.477,9.4405,9.4478,210000.0
2013-05-28 14:30:00,12.94,13.02,12.93,12.99,245600.0,9.4405,9.4989,9.4332,9.477,245600.0
2013-05-28 15:00:00,12.99,13.03,12.97,13.0,382400.0,9.477,9.5062,9.4624,9.4843,382400.0
2013-05-28 15:30:00,13.01,13.06,13.01,13.03,746000.0,9.4916,9.5281,9.4916,9.5062,746000.0
2013-05-29 09:30:00,12.96,13.03,12.89,12.89,384800.0,9.4551,9.5062,9.404,9.404,384800.0
2013-05-29 10:00:00,12.89,12.96,12.87,12.89,103200.0,9.404,9.4551,9.3894,9.404,103200.0
2013-05-29 10:30:00,12.89,12.89,12.82,12.82,142000.0,9.404,9.404,9.353,9.353,142000.0
2013-05-29 11:00:00,12.82,12.92,12.81,12.91,187200.0,9.353,9.4259,9.3457,9.4186,187200.0
2013-05-29 11:30:00,12.92,12.94,12.9,12.93,112000.0,9.4259,9.4405,9.4113,9.4332,112000.0
2013-05-29 12:00:00,12.93,12.96,12.92,12.93,124000.0,9.4332,9.4551,9.4259,9.4332,124000.0
2013-05-29 12:30:00,12.94,12.94,12.9,12.92,206000.0,9.4405,9.4405,9.4113,9.4259,206000.0
2013-05-29 13:00:00,12.92,12.93,12.89,12.93,122000.0,9.4259,9.4332,9.404,9.4332,122000.0
2013-05-29 13:30:00,12.93,13.0,12.91,13.0,175200.0,9.4332,9.4843,9.4186,9.4843,175200.0
2013-05-29 14:00:00,13.0,13.02,12.97,13.01,212800.0,9.4843,9.4989,9.4624,9.4916,212800.0
2013-05-29 14:30:00,13.0,13.02,12.99,12.99,199200.0,9.4843,9.4989,9.477,9.477,199200.0
2013-05-29 15:00:00,12.98,13.03,12.97,13.02,310000.0,9.4697,9.5062,9.4624,9.4989,310000.0
2013-05-29 15:30:00,13.02,13.03,12.98,12.98,846000.0,9.4989,9.5062,9.4697,9.4697,846000.0
2013-05-30 09:30:00,13.03,13.05,12.96,13.0,212800.0,9.5062,9.5208,9.4551,9.4843,212800.0
2013-05-30 10:00:00,12.99,13.04,12.97,13.01,754800.0,9.477,9.5135,9.4624,9.4916,754800.0
2013-05-30 10:30:00,13.0,13.05,12.99,13.04,148800.0,9.4843,9.5208,9.477,9.5135,148800.0
2013-05-30 11:00:00,13.04,13.05,12.99,13.02,182800.0,9.5135,9.5208,9.477,9.4989,182800.0
2013-05-30 11:30:00,13.02,13.04,13.01,13.02,150800.0,9.4989,9.5135,9.4916,9.4989,150800.0
2013-05-30 12:00:00,13.03,13.03,12.97,12.97,147200.0,9.5062,9.5062,9.4624,9.4624,147200.0
2013-05-30 12:30:00,12.97,12.98,12.91,12.93,145200.0,9.4624,9.4697,9.4186,9.4332,145200.0
2013-05-30 13:00:00,12.93,12.94,12.91,12.93,127600.0,9.4332,9.4405,9.4186,9.4332,127600.0
2013-05-30 13:30:00,12.93,12.98,12.92,12.98,163600.0,9.4332,9.4697,9.4259,9.4697,163600.0
2013-05-30 14:00:00,12.99,13.02,12.97,13.01,294800.0,9.477,9.4989,9.4624,9.4916,294800.0
2013-05-30 14:30:00,13.02,13.02,12.98,12.98,180800.0,9.4989,9.4989,9.4697,9.4697,180800.0
2013-05-30 15:00:00,12.98,12.98,12.95,12.95,307200.0,9.4697,9.4697,9.4478,9.4478,307200.0
2013-05-30 15:30:00,12.95,12.95,12.91,12.93,682800.0,9.4478,9.4478,9.4186,9.4332,682800.0
2013-05-31 09:30:00,12.87,13.08,12.85,13.07,283600.0,9.3894,9.5426,9.3748,9.5353,283600.0
2013-05-31 10:00:00,13.07,13.19,13.04,13.15,1057600.0,9.5353,9.6229,9.5135,9.5937,1057600.0
2013-05-31 10:30:00,13.16,13.23,13.16,13.23,506000.0,9.601,9.6521,9.601,9.6521,506000.0
2013-05-31 11:00:00,13.22,13.28,13.2,13.24,582800.0,9.6448,9.6886,9.6302,9.6594,582800.0
2013-05-31 11:30:00,13.23,13.26,13.22,13.24,407600.0,9.6521,9.674,9.6448,9.6594,407600.0
2013-05-31 12:00:00,13.24,13.24,13.15,13.19,253600.0,9.6594,9.6594,9.5937,9.6229,253600.0
2013-05-31 12:30:00,13.19,13.24,13.17,13.22,152800.0,9.6229,9.6594,9.6083,9.6448,152800.0
2013-05-31 13:00:00,13.22,13.22,13.16,13.18,129600.0,9.6448,9.6448,9.601,9.6156,129600.0
2013-05-31 13:30:00,13.18,13.18,13.17,13.18,235600.0,9.6156,9.6156,9.6083,9.6156,235600.0
2013-05-31 14:00:00,13.18,13.19,13.17,13.18,224400.0,9.6156,9.6229,9.6083,9.6156,224400.0
2013-05-31 14:30:00,13.18,13.18,13.1,13.1,254400.0,9.6156,9.6156,9.5572,9.5572,254400.0
2013-05-31 15:00:00,13.1,13.16,13.1,13.13,354800.0,9.5572,9.601,9.5572,9.5791,354800.0
2013-05-31 15:30:00,13.13,13.15,13.04,13.05,1524000.0,9.5791,9.5937,9.5135,9.5208,1524000.0
2013-06-03 09:30:00,13.12,13.12,12.94,12.99,534000.0,9.5718,9.5718,9.4405,9.477,534000.0
2013-06-03 10:00:00,13.0,13.03,12.88,12.91,1190400.0,9.4843,9.5062,9.3967,9.4186,1190400.0
2013-06-03 10:30:00,12.91,12.91,12.81,12.83,734000.0,9.4186,9.4186,9.3457,9.3603,734000.0
2013-06-03 11:00:00,12.83,12.9,12.8,12.82,257600.0,9.3603,9.4113,9.3384,9.353,257600.0
2013-06-03 11:30:00,12.82,12.86,12.78,12.83,314000.0,9.353,9.3821,9.3238,9.3603,314000.0
2013-06-03 12:00:00,12.84,12.85,12.8,12.81,289600.0,9.3675,9.3748,9.3384,9.3457,289600.0
2013-06-03 12:30:00,12.81,12.85,12.78,12.83,224800.0,9.3457,9.3748,9.3238,9.3603,224800.0
2013-06-03 13:00:00,12.83,12.87,12.81,12.86,278800.0,9.3603,9.3894,9.3457,9.3821,278800.0
2013-06-03 13:30:00,12.86,12.9,12.85,12.88,376800.0,9.3821,9.4113,9.3748,9.3967,376800.0
2013-06-03 14:00:00,12.88,12.94,12.86,12.9,241200.0,9.3967,9.4405,9.3821,9.4113,241200.0
2013-06-03 14:30:00,12.9,12.96,12.89,12.92,368000.0,9.4113,9.4551,9.404,9.4259,368000.0
2013-06-03 15:00:00,12.92,12.99,12.92,12.95,398400.0,9.4259,9.477,9.4259,9.4478,398400.0
2013-06-03 15:30:00,12.95,12.99,12.93,12.99,920800.0,9.4478,9.477,9.4332,9.477,920800.0
2013-06-04 09:30:00,12.98,13.02,12.93,12.98,476400.0,9.4697,9.4989,9.4332,9.4697,476400.0
2013-06-04 10:00:00,12.98,12.98,12.89,12.96,302800.0,9.4697,9.4697,9.404,9.4551,302800.0
2013-06-04 10:30:00,12.96,12.99,12.84,12.86,267600.0,9.4551,9.477,9.3675,9.3821,267600.0
2013-06-04 11:00:00,12.85,12.9,12.82,12.89,435200.0,9.3748,9.4113,9.353,9.404,435200.0
2013-06-04 11:30:00,12.89,12.89,12.83,12.84,266800.0,9.404,9.404,9.3603,9.3675,266800.0
2013-06-04 12:00:00,12.84,12.84,12.77,12.77,212800.0,9.3675,9.3675,9.3165,9.3165,212800.0
2013-06-04 12:30:00,12.77,12.81,12.76,12.78,361600.0,9.3165,9.3457,9.3092,9.3238,361600.0
2013-06-04 13:00:00,12.78,12.8,12.74,12.75,230800.0,9.3238,9.3384,9.2946,9.3019,230800.0
2013-06-04 13:30:00,12.74,12.76,12.69,12.71,303200.0,9.2946,9.3092,9.2581,9.2727,303200.0
2013-06-04 14:00:00,12.71,12.71,12.66,12.69,432400.0,9.2727,9.2727,9.2362,9.2581,432400.0
2013-06-04 14:30:00,12.69,12.8,12.69,12.76,378000.0,9.2581,9.3384,9.2581,9.3092,378000.0
2013-06-04 15:00:00,12.76,12.78,12.72,12.74,513600.0,9.3092,9.3238,9.28,9.2946,513600.0
2013-06-04 15:30:00,12.74,12.79,12.72,12.73,1284800.0,9.2946,9.3311,9.28,9.2873,1284800.0
2013-06-05 09:30:00,12.58,12.6,12.3,12.31,1944400.0,9.1779,9.1925,8.9736,8.9809,1944400.0
2013-06-05 10:00:00,12.32,12.38,12.22,12.28,1892000.0,8.9882,9.032,8.9152,8.959,1892000.0
2013-06-05 10:30:00,12.27,12.3,12.21,12.28,1213600.0,8.9517,8.9736,8.9079,8.959,1213600.0
2013-06-05 11:00:00,12.28,12.28,12.13,12.16,870000.0,8.959,8.959,8.8496,8.8714,870000.0
2013-06-05 11:30:00,12.16,12.18,12.08,12.1,717600.0,8.8714,8.886,8.8131,8.8277,717600.0
2013-06-05 12:00:00,12.11,12.13,12.01,12.08,1166800.0,8.835,8.8496,8.762,8.8131,1166800.0
2013-06-05 12:30:00,12.08,12.08,11.99,12.01,990000.0,8.8131,8.8131,8.7474,8.762,990000.0
2013-06-05 13:00:00,12.01,12.04,11.98,11.99,656800.0,8.762,8.7839,8.7401,8.7474,656800.0
2013-06-05 13:30:00,11.99,12.11,11.99,12.01,824400.0,8.7474,8.835,8.7474,8.762,824400.0
2013-06-05 14:00:00,12.01,12.04,11.91,11.92,718400.0,8.762,8.7839,8.6891,8.6964,718400.0
2013-06-05 14:30:00,11.92,12.0,11.9,11.99,677200.0,8.6964,8.7547,8.6818,8.7474,677200.0
2013-06-05 15:00:00,11.98,12.01,11.92,12.0,914000.0,8.7401,8.762,8.6964,8.7547,914000.0
2013-06-05 15:30:00,12.0,12.0,11.92,11.92,2146800.0,8.7547,8.7547,8.6964,8.6964,2146800.0
2013-06-06 09:30:00,11.93,12.07,11.89,11.93,742800.0,8.7037,8.8058,8.6745,8.7037,742800.0
2013-06-06 10:00:00,11.93,11.97,11.86,11.92,543200.0,8.7037,8.7328,8.6526,8.6964,543200.0
2013-06-06 10:30:00,11.92,11.95,11.89,11.94,319200.0,8.6964,8.7182,8.6745,8.7109,319200.0
2013-06-06 11:00:00,11.94,11.96,11.89,11.9,233200.0,8.7109,8.7255,8.6745,8.6818,233200.0
2013-06-06 11:30:00,11.91,11.93,11.85,11.86,372000.0,8.6891,8.7037,8.6453,8.6526,372000.0
2013-06-06 12:00:00,11.86,11.86,11.76,11.79,459200.0,8.6526,8.6526,8.5796,8.6015,459200.0
2013-06-06 12:30:00,11.79,11.85,11.78,11.82,685600.0,8.6015,8.6453,8.5942,8.6234,685600.0
2013-06-06 13:00:00,11.82,11.86,11.8,11.83,687200.0,8.6234,8.6526,8.6088,8.6307,687200.0
2013-06-06 13:30:00,11.83,11.89,11.82,11.87,662400.0,8.6307,8.6745,8.6234,8.6599,662400.0
2013-06-06 14:00:00,11.87,11.88,11.82,11.85,852400.0,8.6599,8.6672,8.6234,8.6453,852400.0
2013-06-06 14:30:00,11.85,11.86,11.83,11.83,881600.0,8.6453,8.6526,8.6307,8.6307,881600.0
2013-06-06 15:00:00,11.83,11.87,11.8,11.86,991600.0,8.6307,8.6599,8.6088,8.6526,991600.0
2013-06-06 15:30:00,11.86,11.92,11.84,11.91,2441200.0,8.6526,8.6964,8.638,8.6891,2441200.0
2013-06-07 09:30:00,12.05,12.12,12.0,12.12,477600.0,8.7912,8.8423,8.7547,8.8423,477600.0
2013-06-07 10:00:00,12.12,12.17,12.11,12.15,616400.0,8.8423,8.8787,8.835,8.8642,616400.0
2013-06-07 10:30:00,12.14,12.17,12.11,12.11,346800.0,8.8569,8.8787,8.835,8.835,346800.0
2013-06-07 11:00:00,12.11,12.15,12.1,12.13,319600.0,8.835,8.8642,8.8277,8.8496,319600.0
2013-06-07 11:30:00,12.13,12.17,12.13,12.13,237200.0,8.8496,8.8787,8.8496,8.8496,237200.0
2013-06-07 12:00:00,12.13,12.13,12.06,12.06,394400.0,8.8496,8.8496,8.7985,8.7985,394400.0
2013-06-07 12:30:00,12.06,12.08,12.04,12.06,200000.0,8.7985,8.8131,8.7839,8.7985,200000.0
2013-06-07 13:00:00,12.06,12.08,12.04,12.05,208800.0,8.7985,8.8131,8.7839,8.7912,208800.0
2013-06-07 13:30:00,12.05,12.08,12.04,12.06,240000.0,8.7912,8.8131,8.7839,8.7985,240000.0
2013-06-07 14:00:00,12.05,12.08,12.02,12.05,310400.0,8.7912,8.8131,8.7693,8.7912,310400.0
2013-06-07 14:30:00,12.05,12.05,12.01,12.03,425600.0,8.7912,8.7912,8.762,8.7766,425600.0
2013-06-07 15:00:00,12.04,12.07,12.02,12.06,469200.0,8.7839,8.8058,8.7693,8.7985,469200.0
2013-06-07 15:30:00,12.06,12.13,12.06,12.1,1161200.0,8.7985,8.8496,8.7985,8.8277,1161200.0
2013-06-10 09:30:00,12.09,12.23,12.0,12.01,1212800.0,8.8204,8.9225,8.7547,8.762,1212800.0
2013-06-10 10:00:00,12.02,12.08,11.98,12.06,1081600.0,8.7693,8.8131,8.7401,8.7985,1081600.0
2013-06-10 10:30:00,12.06,12.11,12.04,12.07,716000.0,8.7985,8.835,8.7839,8.8058,716000.0
2013-06-10 11:00:00,12.07,12.1,12.07,12.09,644800.0,8.8058,8.8277,8.8058,8.8204,644800.0
2013-06-10 11:30:00,12.09,12.12,12.06,12.1,696800.0,8.8204,8.8423,8.7985,8.8277,696800.0
2013-06-10 12:00:00,12.09,12.14,12.09,12.12,500000.0,8.8204,8.8569,8.8204,8.8423,500000.0
2013-06-10 12:30:00,12.12,12.14,12.1,12.13,1138400.0,8.8423,8.8569,8.8277,8.8496,1138400.0
2013-06-10 13:00:00,12.13,12.18,12.12,12.18,1083200.0,8.8496,8.886,8.8423,8.886,1083200.0
2013-06-10 13:30:00,12.18,12.18,12.15,12.16,596000.0,8.886,8.886,8.8642,8.8714,596000.0
2013-06-10 14:00:00,12.15,12.19,12.15,12.17,845600.0,8.8642,8.8933,8.8642,8.8787,845600.0
2013-06-10 14:30:00,12.17,12.18,12.15,12.18,493600.0,8.8787,8.886,8.8642,8.886,493600.0
2013-06-10 15:00:00,12.17,12.17,12.15,12.15,901600.0,8.8787,8.8787,8.8642,8.8642,901600.0
2013-06-10 15:30:00,12.15,12.16,12.11,12.13,2096800.0,8.8642,8.8714,8.835,8.8496,2096800.0
2013-06-11 09:30:00,11.96,12.1,11.93,12.06,572400.0,8.7255,8.8277,8.7037,8.7985,572400.0
2013-06-11 10:00:00,12.06,12.11,12.02,12.1,242400.0,8.7985,8.835,8.7693,8.8277,242400.0
2013-06-11 10:30:00,12.1,12.15,12.1,12.14,239200.0,8.8277,8.8642,8.8277,8.8569,239200.0
2013-06-11 11:00:00,12.15,12.21,12.13,12.2,194000.0,8.8642,8.9079,8.8496,8.9006,194000.0
2013-06-11 11:30:00,12.21,12.21,12.16,12.16,127600.0,8.9079,8.9079,8.8714,8.8714,127600.0
2013-06-11 12:00:00,12.16,12.17,12.12,12.14,223600.0,8.8714,8.8787,8.8423,8.8569,223600.0
2013-06-11 12:30:00,12.15,12.17,12.15,12.15,202000.0,8.8642,8.8787,8.8642,8.8642,202000.0
2013-06-11 13:00:00,12.16,12.18,12.14,12.14,256800.0,8.8714,8.886,8.8569,8.8569,256800.0
2013-06-11 13:30:00,12.15,12.15,12.11,12.12,618400.0,8.8642,8.8642,8.835,8.8423,618400.0
2013-06-11 14:00:00,12.12,12.16,12.12,12.16,403200.0,8.8423,8.8714,8.8423,8.8714,403200.0
2013-06-11 14:30:00,12.16,12.19,12.15,12.19,282800.0,8.8714,8.8933,8.8642,8.8933,282800.0
2013-06-11 15:00:00,12.19,12.2,12.15,12.15,403600.0,8.8933,8.9006,8.8642,8.8642,403600.0
2013-06-11 15:30:00,12.15,12.16,12.12,12.12,924800.0,8.8642,8.8714,8.8423,8.8423,924800.0
2013-06-12 09:30:00,12.21,12.23,12.08,12.1,298800.0,8.9079,8.9225,8.8131,8.8277,298800.0
2013-06-12 10:00:00,12.1,12.1,12.02,12.1,285200.0,8.8277,8.8277,8.7693,8.8277,285200.0
2013-06-12 10:30:00,12.11,12.13,12.08,12.12,347200.0,8.835,8.8496,8.8131,8.8423,347200.0
2013-06-12 11:00:00,12.12,12.16,12.11,12.13,241200.0,8.8423,8.8714,8.835,8.8496,241200.0
2013-06-12 11:30:00,12.12,12.12,11.99,12.0,276400.0,8.8423,8.8423,8.7474,8.7547,276400.0
2013-06-12 12:00:00,12.0,12.04,11.96,11.99,326000.0,8.7547,8.7839,8.7255,8.7474,326000.0
2013-06-12 12:30:00,11.99,12.06,11.97,12.05,262000.0,8.7474,8.7985,8.7328,8.7912,262000.0
2013-06-12 13:00:00,12.06,12.08,12.04,12.06,138400.0,8.7985,8.8131,8.7839,8.7985,138400.0
2013-06-12 13:30:00,12.05,12.08,12.03,12.06,161600.0,8.7912,8.8131,8.7766,8.7985,161600.0
2013-06-12 14:00:00,12.06,12.06,12.01,12.03,194800.0,8.7985,8.7985,8.762,8.7766,194800.0
2013-06-12 14:30:00,12.03,12.04,11.98,12.0,197600.0,8.7766,8.7839,8.7401,8.7547,197600.0
2013-06-12 15:00:00,12.0,12.01,11.95,11.97,354800.0,8.7547,8.762,8.7182,8.7328,354800.0
2013-06-12 15:30:00,11.97,11.97,11.93,11.93,1022800.0,8.7328,8.7328,8.7037,8.7037,1022800.0
2013-06-13 09:30:00,11.95,12.01,11.9,11.98,232400.0,8.7182,8.762,8.6818,8.7401,232400.0
2013-06-13 10:00:00,11.99,12.01,11.94,12.01,188400.0,8.7474,8.762,8.7109,8.762,188400.0
2013-06-13 10:30:00,12.01,12.07,12.0,12.01,436400.0,8.762,8.8058,8.7547,8.762,436400.0
2013-06-13 11:00:00,12.01,12.03,12.0,12.02,121600.0,8.762,8.7766,8.7547,8.7693,121600.0
2013-06-13 11:30:00,12.02,12.03,11.99,11.99,98000.0,8.7693,8.7766,8.7474,8.7474,98000.0
2013-06-13 12:00:00,11.99,12.02,11.99,12.01,88000.0,8.7474,8.7693,8.7474,8.762,88000.0
2013-06-13 12:30:00,12.01,12.07,12.01,12.06,97200.0,8.762,8.8058,8.762,8.7985,97200.0
2013-06-13 13:00:00,12.06,12.08,12.05,12.08,99600.0,8.7985,8.8131,8.7912,8.8131,99600.0
2013-06-13 13:30:00,12.08,12.08,12.05,12.06,119600.0,8.8131,8.8131,8.7912,8.7985,119600.0
2013-06-13 14:00:00,12.06,12.11,12.06,12.1,171600.0,8.7985,8.835,8.7985,8.8277,171600.0
2013-06-13 14:30:00,12.1,12.11,12.08,12.09,176800.0,8.8277,8.835,8.8131,8.8204,176800.0
2013-06-13 15:00:00,12.09,12.13,12.09,12.12,206400.0,8.8204,8.8496,8.8204,8.8423,206400.0
2013-06-13 15:30:00,12.12,12.18,12.11,12.14,707600.0,8.8423,8.886,8.835,8.8569,707600.0
2013-06-14 09:30:00,12.11,12.22,12.03,12.19,156400.0,8.835,8.9152,8.7766,8.8933,156400.0
2013-06-14 10:00:00,12.2,12.2,12.1,12.11,142000.0,8.9006,8.9006,8.8277,8.835,142000.0
2013-06-14 10:30:00,12.11,12.15,12.08,12.09,154800.0,8.835,8.8642,8.8131,8.8204,154800.0
2013-06-14 11:00:00,12.09,12.09,12.05,12.09,111600.0,8.8204,8.8204,8.7912,8.8204,111600.0
2013-06-14 11:30:00,12.09,12.1,12.03,12.04,340800.0,8.8204,8.8277,8.7766,8.7839,340800.0
2013-06-14 12:00:00,12.04,12.04,12.02,12.03,316800.0,8.7839,8.7839,8.7693,8.7766,316800.0
2013-06-14 12:30:00,12.03,12.04,11.99,12.0,202000.0,8.7766,8.7839,8.7474,8.7547,202000.0
2013-06-14 13:00:00,12.0,12.0,11.94,11.95,255200.0,8.7547,8.7547,8.7109,8.7182,255200.0
2013-06-14 13:30:00,11.94,11.95,11.91,11.91,348000.0,8.7109,8.7182,8.6891,8.6891,348000.0
2013-06-14 14:00:00,11.91,11.95,11.9,11.94,376800.0,8.6891,8.7182,8.6818,8.7109,376800.0
2013-06-14 14:30:00,11.93,11.96,11.92,11.94,366400.0,8.7037,8.7255,8.6964,8.7109,366400.0
2013-06-14 15:00:00,11.93,11.96,11.92,11.93,447600.0,8.7037,8.7255,8.6964,8.7037,447600.0
2013-06-14 15:30:00,11.93,11.95,11.9,11.92,1188000.0,8.7037,8.7182,8.6818,8.6964,1188000.0
2013-06-17 09:30:00,11.97,12.07,11.95,11.99,481200.0,8.7328,8.8058,8.7182,8.7474,481200.0
2013-06-17 10:00:00,11.99,12.0,11.94,11.94,506800.0,8.7474,8.7547,8.7109,8.7109,506800.0
2013-06-17 10:30:00,11.95,11.96,11.93,11.96,271600.0,8.7182,8.7255,8.7037,8.7255,271600.0
2013-06-17 11:00:00,11.96,11.99,11.93,11.93,390000.0,8.7255,8.7474,8.7037,8.7037,390000.0
2013-06-17 11:30:00,11.93,11.95,11.91,11.91,263200.0,8.7037,8.7182,8.6891,8.6891,263200.0
2013-06-17 12:00:00,11.9,11.92,11.89,11.9,240800.0,8.6818,8.6964,8.6745,8.6818,240800.0
2013-06-17 12:30:00,11.9,11.94,11.89,11.93,258400.0,8.6818,8.7109,8.6745,8.7037,258400.0
2013-06-17 13:00:00,11.93,11.94,11.88,11.89,317600.0,8.7037,8.7109,8.6672,8.6745,317600.0
2013-06-17 13:30:00,11.88,11.89,11.86,11.87,424800.0,8.6672,8.6745,8.6526,8.6599,424800.0
2013-06-17 14:00:00,11.87,11.88,11.81,11.82,390000.0,8.6599,8.6672,8.6161,8.6234,390000.0
2013-06-17 14:30:00,11.82,11.84,11.76,11.77,678400.0,8.6234,8.638,8.5796,8.5869,678400.0
2013-06-17 15:00:00,11.77,11.79,11.76,11.77,707200.0,8.5869,8.6015,8.5796,8.5869,707200.0
2013-06-17 15:30:00,11.78,11.83,11.77,11.8,1878800.0,8.5942,8.6307,8.5869,8.6088,1878800.0
2013-06-18 09:30:00,11.82,11.85,11.72,11.74,710800.0,8.6234,8.6453,8.5504,8.565,710800.0
2013-06-18 10:00:00,11.74,11.79,11.74,11.77,544000.0,8.565,8.6015,8.565,8.5869,544000.0
2013-06-18 10:30:00,11.77,11.79,11.76,11.79,526000.0,8.5869,8.6015,8.5796,8.6015,526000.0
2013-06-18 11:00:00,11.79,11.82,11.77,11.79,875600.0,8.6015,8.6234,8.5869,8.6015,875600.0
2013-06-18 11:30:00,11.8,11.8,11.76,11.77,459600.0,8.6088,8.6088,8.5796,8.5869,459600.0
2013-06-18 12:00:00,11.77,11.78,11.7,11.71,696400.0,8.5869,8.5942,8.5359,8.5431,696400.0
2013-06-18 12:30:00,11.72,11.72,11.69,11.71,636800.0,8.5504,8.5504,8.5286,8.5431,636800.0
2013-06-18 13:00:00,11.71,11.72,11.69,11.7,649600.0,8.5431,8.5504,8.5286,8.5359,649600.0
2013-06-18 13:30:00,11.7,11.74,11.7,11.72,558400.0,8.5359,8.565,8.5359,8.5504,558400.0
2013-06-18 14:00:00,11.72,11.77,11.71,11.75,819200.0,8.5504,8.5869,8.5431,8.5723,819200.0
2013-06-18 14:30:00,11.76,11.76,11.71,11.72,686800.0,8.5796,8.5796,8.5431,8.5504,686800.0
2013-06-18 15:00:00,11.72,11.72,11.71,11.72,837200.0,8.5504,8.5504,8.5431,8.5504,837200.0
2013-06-18 15:30:00,11.73,11.74,11.7,11.72,1530800.0,8.5577,8.565,8.5359,8.5504,1530800.0
2013-06-19 09:30:00,11.72,11.8,11.72,11.77,406000.0,8.5504,8.6088,8.5504,8.5869,406000.0
2013-06-19 10:00:00,11.77,11.87,11.76,11.85,544800.0,8.5869,8.6599,8.5796,8.6453,544800.0
2013-06-19 10:30:00,11.85,11.85,11.81,11.81,348400.0,8.6453,8.6453,8.6161,8.6161,348400.0
2013-06-19 11:00:00,11.81,11.82,11.8,11.8,330400.0,8.6161,8.6234,8.6088,8.6088,330400.0
2013-06-19 11:30:00,11.8,11.81,11.76,11.77,266400.0,8.6088,8.6161,8.5796,8.5869,266400.0
2013-06-19 12:00:00,11.77,11.81,11.76,11.81,448400.0,8.5869,8.6161,8.5796,8.6161,448400.0
2013-06-19 12:30:00,11.81,11.81,11.8,11.81,221200.0,8.6161,8.6161,8.6088,8.6161,221200.0
2013-06-19 13:00:00,11.81,11.81,11.77,11.77,202000.0,8.6161,8.6161,8.5869,8.5869,202000.0
2013-06-19 13:30:00,11.77,11.79,11.75,11.78,219600.0,8.5869,8.6015,8.5723,8.5942,219600.0
2013-06-19 14:00:00,11.79,11.8,11.72,11.75,318800.0,8.6015,8.6088,8.5504,8.5723,318800.0
2013-06-19 14:30:00,11.74,11.77,11.63,11.65,540400.0,8.565,8.5869,8.4848,8.4994,540400.0
2013-06-19 15:00:00,11.65,11.68,11.63,11.66,668000.0,8.4994,8.5213,8.4848,8.5067,668000.0
2013-06-19 15:30:00,11.66,11.68,11.58,11.58,1484000.0,8.5067,8.5213,8.4483,8.4483,1484000.0
2013-06-20 09:30:00,11.44,11.47,11.38,11.4,614000.0,8.3462,8.3681,8.3024,8.317,614000.0
2013-06-20 10:00:00,11.4,11.42,11.3,11.32,544000.0,8.317,8.3316,8.244,8.2586,544000.0
2013-06-20 10:30:00,11.32,11.36,11.3,11.35,373200.0,8.2586,8.2878,8.244,8.2805,373200.0
2013-06-20 11:00:00,11.35,11.43,11.34,11.43,712000.0,8.2805,8.3389,8.2732,8.3389,712000.0
2013-06-20 11:30:00,11.43,11.44,11.4,11.4,268400.0,8.3389,8.3462,8.317,8.317,268400.0
2013-06-20 12:00:00,11.4,11.51,11.4,11.51,497200.0,8.317,8.3972,8.317,8.3972,497200.0
2013-06-20 12:30:00,11.5,11.5,11.4,11.4,264800.0,8.3899,8.3899,8.317,8.317,264800.0
2013-06-20 13:00:00,11.39,11.41,11.36,11.38,262800.0,8.3097,8.3243,8.2878,8.3024,262800.0
2013-06-20 13:30:00,11.38,11.39,11.35,11.39,378800.0,8.3024,8.3097,8.2805,8.3097,378800.0
2013-06-20 14:00:00,11.39,11.39,11.29,11.29,412000.0,8.3097,8.3097,8.2367,8.2367,412000.0
2013-06-20 14:30:00,11.3,11.32,11.27,11.27,397600.0,8.244,8.2586,8.2221,8.2221,397600.0
2013-06-20 15:00:00,11.27,11.29,11.21,11.22,989600.0,8.2221,8.2367,8.1784,8.1857,989600.0
2013-06-20 15:30:00,11.22,11.26,11.2,11.24,2000400.0,8.1857,8.2148,8.1711,8.2003,2000400.0
2013-06-21 09:30:00,11.26,11.35,11.24,11.31,3526000.0,8.2148,8.2805,8.2003,8.2513,3526000.0
2013-06-21 10:00:00,11.31,11.32,11.28,11.3,461600.0,8.2513,8.2586,8.2294,8.244,461600.0
2013-06-21 10:30:00,11.29,11.31,11.27,11.29,605600.0,8.2367,8.2513,8.2221,8.2367,605600.0
2013-06-21 11:00:00,11.29,11.33,11.24,11.24,519600.0,8.2367,8.2659,8.2003,8.2003,519600.0
2013-06-21 11:30:00,11.24,11.24,11.18,11.2,449200.0,8.2003,8.2003,8.1565,8.1711,449200.0
2013-06-21 12:00:00,11.2,11.22,11.19,11.19,297200.0,8.1711,8.1857,8.1638,8.1638,297200.0
2013-06-21 12:30:00,11.19,11.25,11.18,11.25,443200.0,8.1638,8.2075,8.1565,8.2075,443200.0
2013-06-21 13:00:00,11.25,11.29,11.21,11.21,429200.0,8.2075,8.2367,8.1784,8.1784,429200.0
2013-06-21 13:30:00,11.21,11.25,11.21,11.23,442000.0,8.1784,8.2075,8.1784,8.193,442000.0
2013-06-21 14:00:00,11.23,11.27,11.2,11.27,437200.0,8.193,8.2221,8.1711,8.2221,437200.0
2013-06-21 14:30:00,11.27,11.27,11.23,11.26,434800.0,8.2221,8.2221,8.193,8.2148,434800.0
2013-06-21 15:00:00,11.26,11.31,11.24,11.31,536000.0,8.2148,8.2513,8.2003,8.2513,536000.0
2013-06-21 15:30:00,11.31,11.31,11.26,11.27,1248400.0,8.2513,8.2513,8.2148,8.2221,1248400.0
2013-06-24 09:30:00,11.22,11.24,11.1,11.14,591200.0,8.1857,8.2003,8.0981,8.1273,591200.0
2013-06-24 10:00:00,11.13,11.18,11.12,11.15,308000.0,8.12,8.1565,8.1127,8.1346,308000.0
2013-06-24 10:30:00,11.15,11.21,11.14,11.19,405600.0,8.1346,8.1784,8.1273,8.1638,405600.0
2013-06-24 11:00:00,11.19,11.21,11.13,11.13,231600.0,8.1638,8.1784,8.12,8.12,231600.0
2013-06-24 11:30:00,11.13,11.16,11.12,11.13,388800.0,8.12,8.1419,8.1127,8.12,388800.0
2013-06-24 12:00:00,11.13,11.19,11.13,11.18,792000.0,8.12,8.1638,8.12,8.1565,792000.0
2013-06-24 12:30:00,11.18,11.2,11.17,11.2,233600.0,8.1565,8.1711,8.1492,8.1711,233600.0
2013-06-24 13:00:00,11.2,11.24,11.19,11.22,283600.0,8.1711,8.2003,8.1638,8.1857,283600.0
2013-06-24 13:30:00,11.22,11.26,11.22,11.26,280400.0,8.1857,8.2148,8.1857,8.2148,280400.0
2013-06-24 14:00:00,11.26,11.36,11.25,11.35,518800.0,8.2148,8.2878,8.2075,8.2805,518800.0
2013-06-24 14:30:00,11.35,11.43,11.35,11.37,693600.0,8.2805,8.3389,8.2805,8.2951,693600.0
2013-06-24 15:00:00,11.37,11.38,11.33,11.34,480000.0,8.2951,8.3024,8.2659,8.2732,480000.0
2013-06-24 15:30:00,11.34,11.38,11.29,11.29,1409600.0,8.2732,8.3024,8.2367,8.2367,1409600.0
2013-06-25 09:30:00,11.43,11.47,11.32,11.39,662000.0,8.3389,8.3681,8.2586,8.3097,662000.0
2013-06-25 10:00:00,11.39,11.42,11.37,11.4,700800.0,8.3097,8.3316,8.2951,8.317,700800.0
2013-06-25 10:30:00,11.4,11.45,11.4,11.43,302000.0,8.317,8.3535,8.317,8.3389,302000.0
2013-06-25 11:00:00,11.43,11.45,11.4,11.4,465600.0,8.3389,8.3535,8.317,8.317,465600.0
2013-06-25 11:30:00,11.4,11.42,11.39,11.4,404000.0,8.317,8.3316,8.3097,8.317,404000.0
2013-06-25 12:00:00,11.4,11.4,11.38,11.39,320000.0,8.317,8.317,8.3024,8.3097,320000.0
2013-06-25 12:30:00,11.39,11.41,11.39,11.4,252800.0,8.3097,8.3243,8.3097,8.317,252800.0
2013-06-25 13:00:00,11.4,11.42,11.37,11.38,320000.0,8.317,8.3316,8.2951,8.3024,320000.0
2013-06-25 13:30:00,11.37,11.41,11.36,11.41,274400.0,8.2951,8.3243,8.2878,8.3243,274400.0
2013-06-25 14:00:00,11.41,11.42,11.37,11.38,400800.0,8.3243,8.3316,8.2951,8.3024,400800.0
2013-06-25 14:30:00,11.38,11.41,11.37,11.37,437200.0,8.3024,8.3243,8.2951,8.2951,437200.0
2013-06-25 15:00:00,11.37,11.4,11.37,11.39,573200.0,8.2951,8.317,8.2951,8.3097,573200.0
2013-06-25 15:30:00,11.39,11.41,11.37,11.38,946000.0,8.3097,8.3243,8.2951,8.3024,946000.0
2013-06-26 09:30:00,11.5,11.53,11.43,11.47,366800.0,8.3899,8.4118,8.3389,8.3681,366800.0
2013-06-26 10:00:00,11.47,11.49,11.41,11.41,466000.0,8.3681,8.3826,8.3243,8.3243,466000.0
2013-06-26 10:30:00,11.41,11.48,11.4,11.45,283200.0,8.3243,8.3753,8.317,8.3535,283200.0
2013-06-26 11:00:00,11.45,11.47,11.44,11.45,276800.0,8.3535,8.3681,8.3462,8.3535,276800.0
2013-06-26 11:30:00,11.45,11.49,11.45,11.47,226000.0,8.3535,8.3826,8.3535,8.3681,226000.0
2013-06-26 12:00:00,11.46,11.51,11.46,11.49,142400.0,8.3608,8.3972,8.3608,8.3826,142400.0
2013-06-26 12:30:00,11.49,11.5,11.47,11.49,181200.0,8.3826,8.3899,8.3681,8.3826,181200.0
2013-06-26 13:00:00,11.49,11.52,11.47,11.51,151200.0,8.3826,8.4045,8.3681,8.3972,151200.0
2013-06-26 13:30:00,11.52,11.53,11.5,11.53,211200.0,8.4045,8.4118,8.3899,8.4118,211200.0
2013-06-26 14:00:00,11.53,11.55,11.51,11.55,226000.0,8.4118,8.4264,8.3972,8.4264,226000.0
2013-06-26 14:30:00,11.54,11.57,11.53,11.56,384000.0,8.4191,8.441,8.4118,8.4337,384000.0
2013-06-26 15:00:00,11.56,11.61,11.56,11.6,524800.0,8.4337,8.4702,8.4337,8.4629,524800.0
2013-06-26 15:30:00,11.6,11.6,11.52,11.53,1496000.0,8.4629,8.4629,8.4045,8.4118,1496000.0
2013-06-27 09:30:00,11.62,11.63,11.57,11.57,283600.0,8.4775,8.4848,8.441,8.441,283600.0
2013-06-27 10:00:00,11.58,11.61,11.52,11.59,312800.0,8.4483,8.4702,8.4045,8.4556,312800.0
2013-06-27 10:30:00,11.59,11.61,11.56,11.6,330000.0,8.4556,8.4702,8.4337,8.4629,330000.0
2013-06-27 11:00:00,11.61,11.62,11.59,11.61,450400.0,8.4702,8.4775,8.4556,8.4702,450400.0
2013-06-27 11:30:00,11.62,11.68,11.62,11.68,396800.0,8.4775,8.5213,8.4775,8.5213,396800.0
2013-06-27 12:00:00,11.68,11.7,11.68,11.7,342800.0,8.5213,8.5359,8.5213,8.5359,342800.0
2013-06-27 12:30:00,11.7,11.72,11.68,11.71,290400.0,8.5359,8.5504,8.5213,8.5431,290400.0
2013-06-27 13:00:00,11.7,11.74,11.69,11.74,242800.0,8.5359,8.565,8.5286,8.565,242800.0
2013-06-27 13:30:00,11.74,11.75,11.71,11.71,272800.0,8.565,8.5723,8.5431,8.5431,272800.0
2013-06-27 14:00:00,11.71,11.71,11.68,11.71,221200.0,8.5431,8.5431,8.5213,8.5431,221200.0
2013-06-27 14:30:00,11.71,11.72,11.67,11.69,251600.0,8.5431,8.5504,8.514,8.5286,251600.0
2013-06-27 15:00:00,11.7,11.72,11.68,11.72,362000.0,8.5359,8.5504,8.5213,8.5504,362000.0
2013-06-27 15:30:00,11.72,11.74,11.7,11.73,1562000.0,8.5504,8.565,8.5359,8.5577,1562000.0
2013-06-28 09:30:00,11.62,11.68,11.4,11.4,954400.0,8.4775,8.5213,8.317,8.317,954400.0
2013-06-28 10:00:00,11.4,11.48,11.39,11.45,728800.0,8.317,8.3753,8.3097,8.3535,728800.0
2013-06-28 10:30:00,11.46,11.58,11.46,11.57,411600.0,8.3608,8.4483,8.3608,8.441,411600.0
2013-06-28 11:00:00,11.57,11.61,11.55,11.58,333200.0,8.441,8.4702,8.4264,8.4483,333200.0
2013-06-28 11:30:00,11.58,11.64,11.58,11.6,363600.0,8.4483,8.4921,8.4483,8.4629,363600.0
2013-06-28 12:00:00,11.6,11.61,11.53,11.57,261200.0,8.4629,8.4702,8.4118,8.441,261200.0
2013-06-28 12:30:00,11.57,11.57,11.5,11.5,317600.0,8.441,8.441,8.3899,8.3899,317600.0
2013-06-28 13:00:00,11.5,11.55,11.49,11.54,286000.0,8.3899,8.4264,8.3826,8.4191,286000.0
2013-06-28 13:30:00,11.54,11.57,11.52,11.56,341200.0,8.4191,8.441,8.4045,8.4337,341200.0
2013-06-28 14:00:00,11.56,11.59,11.55,11.57,324400.0,8.4337,8.4556,8.4264,8.441,324400.0
2013-06-28 14:30:00,11.57,11.57,11.51,11.52,526400.0,8.441,8.441,8.3972,8.4045,526400.0
2013-06-28 15:00:00,11.52,11.52,11.48,11.51,529600.0,8.4045,8.4045,8.3753,8.3972,529600.0
2013-06-28 15:30:00,11.52,11.54,11.45,11.49,2228400.0,8.4045,8.4191,8.3535,8.3826,2228400.0
2013-07-01 09:30:00,11.5,11.59,11.43,11.46,581600.0,8.3899,8.4556,8.3389,8.3608,581600.0
2013-07-01 10:00:00,11.46,11.52,11.46,11.51,685600.0,8.3608,8.4045,8.3608,8.3972,685600.0
2013-07-01 10:30:00,11.51,11.56,11.49,11.54,318000.0,8.3972,8.4337,8.3826,8.4191,318000.0
2013-07-01 11:00:00,11.55,11.59,11.52,11.57,601200.0,8.4264,8.4556,8.4045,8.441,601200.0
2013-07-01 11:30:00,11.56,11.62,11.54,11.62,427200.0,8.4337,8.4775,8.4191,8.4775,427200.0
2013-07-01 12:00:00,11.62,11.65,11.61,11.63,243600.0,8.4775,8.4994,8.4702,8.4848,243600.0
2013-07-01 12:30:00,11.63,11.64,11.58,11.59,298400.0,8.4848,8.4921,8.4483,8.4556,298400.0
2013-07-01 13:00:00,11.59,11.6,11.56,11.57,200000.0,8.4556,8.4629,8.4337,8.441,200000.0
2013-07-01 13:30:00,11.57,11.62,11.56,11.6,308400.0,8.441,8.4775,8.4337,8.4629,308400.0
2013-07-01 14:00:00,11.59,11.63,11.54,11.56,349200.0,8.4556,8.4848,8.4191,8.4337,349200.0
2013-07-01 14:30:00,11.56,11.56,11.53,11.53,355200.0,8.4337,8.4337,8.4118,8.4118,355200.0
2013-07-01 15:00:00,11.53,11.53,11.47,11.47,623200.0,8.4118,8.4118,8.3681,8.3681,623200.0
2013-07-01 15:30:00,11.47,11.48,11.45,11.46,1018400.0,8.3681,8.3753,8.3535,8.3608,1018400.0
2013-07-02 09:30:00,11.51,11.6,11.45,11.57,532000.0,8.3972,8.4629,8.3535,8.441,532000.0
2013-07-02 10:00:00,11.57,11.58,11.53,11.56,236400.0,8.441,8.4483,8.4118,8.4337,236400.0
2013-07-02 10:30:00,11.55,11.55,11.49,11.53,189600.0,8.4264,8.4264,8.3826,8.4118,189600.0
2013-07-02 11:00:00,11.53,11.53,11.51,11.53,256000.0,8.4118,8.4118,8.3972,8.4118,256000.0
2013-07-02 11:30:00,11.53,11.58,11.52,11.57,211600.0,8.4118,8.4483,8.4045,8.441,211600.0
2013-07-02 12:00:00,11.57,11.58,11.51,11.54,93200.0,8.441,8.4483,8.3972,8.4191,93200.0
2013-07-02 12:30:00,11.54,11.55,11.51,11.54,95600.0,8.4191,8.4264,8.3972,8.4191,95600.0
2013-07-02 13:00:00,11.54,11.55,11.49,11.49,179200.0,8.4191,8.4264,8.3826,8.3826,179200.0
2013-07-02 13:30:00,11.49,11.5,11.43,11.48,313600.0,8.3826,8.3899,8.3389,8.3753,313600.0
2013-07-02 14:00:00,11.48,11.49,11.4,11.42,312000.0,8.3753,8.3826,8.317,8.3316,312000.0
2013-07-02 14:30:00,11.42,11.45,11.42,11.43,323600.0,8.3316,8.3535,8.3316,8.3389,323600.0
2013-07-02 15:00:00,11.43,11.48,11.43,11.45,388000.0,8.3389,8.3753,8.3389,8.3535,388000.0
2013-07-02 15:30:00,11.45,11.47,11.44,11.46,587200.0,8.3535,8.3681,8.3462,8.3608,587200.0
2013-07-03 09:30:00,11.38,11.44,11.34,11.37,288000.0,8.3024,8.3462,8.2732,8.2951,288000.0
2013-07-03 10:00:00,11.36,11.37,11.28,11.31,602400.0,8.2878,8.2951,8.2294,8.2513,602400.0
2013-07-03 10:30:00,11.31,11.33,11.29,11.31,330000.0,8.2513,8.2659,8.2367,8.2513,330000.0
2013-07-03 11:00:00,11.31,11.38,11.31,11.36,408800.0,8.2513,8.3024,8.2513,8.2878,408800.0
2013-07-03 11:30:00,11.36,11.38,11.34,11.38,325600.0,8.2878,8.3024,8.2732,8.3024,325600.0
2013-07-03 12:00:00,11.38,11.43,11.37,11.43,316400.0,8.3024,8.3389,8.2951,8.3389,316400.0
2013-07-03 12:30:00,11.43,11.45,11.31,11.32,1900000.0,8.3389,8.3535,8.2513,8.2586,1900000.0
2013-07-05 09:30:00,11.47,11.51,11.38,11.4,353200.0,8.3681,8.3972,8.3024,8.317,353200.0
2013-07-05 10:00:00,11.4,11.41,11.29,11.33,348800.0,8.317,8.3243,8.2367,8.2659,348800.0
2013-07-05 10:30:00,11.34,11.41,11.33,11.41,176000.0,8.2732,8.3243,8.2659,8.3243,176000.0
2013-07-05 11:00:00,11.41,11.43,11.37,11.37,254000.0,8.3243,8.3389,8.2951,8.2951,254000.0
2013-07-05 11:30:00,11.37,11.43,11.36,11.43,158000.0,8.2951,8.3389,8.2878,8.3389,158000.0
2013-07-05 12:00:00,11.43,11.44,11.39,11.39,249200.0,8.3389,8.3462,8.3097,8.3097,249200.0
2013-07-05 12:30:00,11.39,11.39,11.36,11.37,286400.0,8.3097,8.3097,8.2878,8.2951,286400.0
2013-07-05 13:00:00,11.38,11.39,11.37,11.38,198800.0,8.3024,8.3097,8.2951,8.3024,198800.0
2013-07-05 13:30:00,11.38,11.39,11.38,11.39,137200.0,8.3024,8.3097,8.3024,8.3097,137200.0
2013-07-05 14:00:00,11.39,11.42,11.39,11.42,323200.0,8.3097,8.3316,8.3097,8.3316,323200.0
2013-07-05 14:30:00,11.41,11.43,11.4,11.42,297200.0,8.3243,8.3389,8.317,8.3316,297200.0
2013-07-05 15:00:00,11.42,11.43,11.4,11.41,287600.0,8.3316,8.3389,8.317,8.3243,287600.0
2013-07-05 15:30:00,11.41,11.45,11.41,11.45,924400.0,8.3243,8.3535,8.3243,8.3535,924400.0
2013-07-08 09:30:00,11.53,11.56,11.47,11.56,516400.0,8.4118,8.4337,8.3681,8.4337,516400.0
2013-07-08 10:00:00,11.56,11.6,11.55,11.6,459200.0,8.4337,8.4629,8.4264,8.4629,459200.0
2013-07-08 10:30:00,11.6,11.6,11.54,11.56,308800.0,8.4629,8.4629,8.4191,8.4337,308800.0
2013-07-08 11:00:00,11.56,11.58,11.54,11.55,269600.0,8.4337,8.4483,8.4191,8.4264,269600.0
2013-07-08 11:30:00,11.55,11.56,11.48,11.48,324400.0,8.4264,8.4337,8.3753,8.3753,324400.0
2013-07-08 12:00:00,11.48,11.51,11.48,11.51,171200.0,8.3753,8.3972,8.3753,8.3972,171200.0
2013-07-08 12:30:00,11.51,11.52,11.45,11.46,345600.0,8.3972,8.4045,8.3535,8.3608,345600.0
2013-07-08 13:00:00,11.46,11.49,11.46,11.49,192400.0,8.3608,8.3826,8.3608,8.3826,192400.0
2013-07-08 13:30:00,11.49,11.51,11.49,11.51,282000.0,8.3826,8.3972,8.3826,8.3972,282000.0
2013-07-08 14:00:00,11.51,11.51,11.47,11.48,247200.0,8.3972,8.3972,8.3681,8.3753,247200.0
2013-07-08 14:30:00,11.48,11.52,11.47,11.49,506400.0,8.3753,8.4045,8.3681,8.3826,506400.0
2013-07-08 15:00:00,11.48,11.5,11.47,11.49,546800.0,8.3753,8.3899,8.3681,8.3826,546800.0
2013-07-08 15:30:00,11.49,11.49,11.48,11.49,1013600.0,8.3826,8.3826,8.3753,8.3826,1013600.0
2013-07-09 09:30:00,11.63,11.74,11.53,11.72,1024000.0,8.4848,8.565,8.4118,8.5504,1024000.0
2013-07-09 10:00:00,11.72,11.76,11.68,11.7,494000.0,8.5504,8.5796,8.5213,8.5359,494000.0
2013-07-09 10:30:00,11.69,11.75,11.66,11.75,406800.0,8.5286,8.5723,8.5067,8.5723,406800.0
2013-07-09 11:00:00,11.74,11.74,11.68,11.7,437200.0,8.565,8.565,8.5213,8.5359,437200.0
2013-07-09 11:30:00,11.7,11.71,11.68,11.7,334400.0,8.5359,8.5431,8.5213,8.5359,334400.0
2013-07-09 12:00:00,11.69,11.71,11.68,11.7,286800.0,8.5286,8.5431,8.5213,8.5359,286800.0
2013-07-09 12:30:00,11.7,11.76,11.68,11.76,190800.0,8.5359,8.5796,8.5213,8.5796,190800.0
2013-07-09 13:00:00,11.76,11.81,11.76,11.78,361600.0,8.5796,8.6161,8.5796,8.5942,361600.0
2013-07-09 13:30:00,11.79,11.8,11.77,11.77,304800.0,8.6015,8.6088,8.5869,8.5869,304800.0
2013-07-09 14:00:00,11.77,11.86,11.77,11.83,564400.0,8.5869,8.6526,8.5869,8.6307,564400.0
2013-07-09 14:30:00,11.83,11.84,11.8,11.81,555200.0,8.6307,8.638,8.6088,8.6161,555200.0
2013-07-09 15:00:00,11.81,11.83,11.81,11.82,573600.0,8.6161,8.6307,8.6161,8.6234,573600.0
2013-07-09 15:30:00,11.82,11.83,11.75,11.78,1625600.0,8.6234,8.6307,8.5723,8.5942,1625600.0
2013-07-10 09:30:00,11.67,11.67,11.22,11.45,4009600.0,8.514,8.514,8.1857,8.3535,4009600.0
2013-07-10 10:00:00,11.44,11.47,11.36,11.43,2071200.0,8.3462,8.3681,8.2878,8.3389,2071200.0
2013-07-10 10:30:00,11.43,11.5,11.33,11.45,1511200.0,8.3389,8.3899,8.2659,8.3535,1511200.0
2013-07-10 11:00:00,11.45,11.56,11.45,11.54,1306400.0,8.3535,8.4337,8.3535,8.4191,1306400.0
2013-07-10 11:30:00,11.54,11.71,11.54,11.65,1237600.0,8.4191,8.5431,8.4191,8.4994,1237600.0
2013-07-10 12:00:00,11.65,11.67,11.52,11.53,662000.0,8.4994,8.514,8.4045,8.4118,662000.0
2013-07-10 12:30:00,11.53,11.57,11.47,11.49,511200.0,8.4118,8.441,8.3681,8.3826,511200.0
2013-07-10 13:00:00,11.49,11.49,11.37,11.38,568000.0,8.3826,8.3826,8.2951,8.3024,568000.0
2013-07-10 13:30:00,11.38,11.43,11.35,11.4,912800.0,8.3024,8.3389,8.2805,8.317,912800.0
2013-07-10 14:00:00,11.4,11.54,11.4,11.45,2012800.0,8.317,8.4191,8.317,8.3535,2012800.0
2013-07-10 14:30:00,11.46,11.48,11.43,11.46,935200.0,8.3608,8.3753,8.3389,8.3608,935200.0
2013-07-10 15:00:00,11.46,11.46,11.4,11.41,1246400.0,8.3608,8.3608,8.317,8.3243,1246400.0
2013-07-10 15:30:00,11.41,11.44,11.39,11.44,2615600.0,8.3243,8.3462,8.3097,8.3462,2615600.0
2013-07-11 09:30:00,11.53,11.6,11.37,11.56,2735200.0,8.4118,8.4629,8.2951,8.4337,2735200.0
2013-07-11 10:00:00,11.55,11.56,11.47,11.49,975600.0,8.4264,8.4337,8.3681,8.3826,975600.0
2013-07-11 10:30:00,11.49,11.49,11.44,11.44,2933200.0,8.3826,8.3826,8.3462,8.3462,2933200.0
2013-07-11 11:00:00,11.45,11.45,11.44,11.45,678800.0,8.3535,8.3535,8.3462,8.3535,678800.0
2013-07-11 11:30:00,11.45,11.48,11.44,11.47,835200.0,8.3535,8.3753,8.3462,8.3681,835200.0
2013-07-11 12:00:00,11.47,11.5,11.47,11.49,1067600.0,8.3681,8.3899,8.3681,8.3826,1067600.0
2013-07-11 12:30:00,11.49,11.51,11.47,11.47,657600.0,8.3826,8.3972,8.3681,8.3681,657600.0
2013-07-11 13:00:00,11.47,11.49,11.47,11.47,584800.0,8.3681,8.3826,8.3681,8.3681,584800.0
2013-07-11 13:30:00,11.47,11.53,11.47,11.53,481200.0,8.3681,8.4118,8.3681,8.4118,481200.0
2013-07-11 14:00:00,11.53,11.64,11.53,11.6,1028400.0,8.4118,8.4921,8.4118,8.4629,1028400.0
2013-07-11 14:30:00,11.6,11.67,11.59,11.64,1021600.0,8.4629,8.514,8.4556,8.4921,1021600.0
2013-07-11 15:00:00,11.65,11.68,11.63,11.68,852000.0,8.4994,8.5213,8.4848,8.5213,852000.0
2013-07-11 15:30:00,11.68,11.69,11.63,11.64,1640800.0,8.5213,8.5286,8.4848,8.4921,1640800.0
2013-07-12 09:30:00,11.64,11.67,11.54,11.54,541200.0,8.4921,8.514,8.4191,8.4191,541200.0
2013-07-12 10:00:00,11.55,11.67,11.54,11.66,508800.0,8.4264,8.514,8.4191,8.5067,508800.0
2013-07-12 10:30:00,11.66,11.71,11.64,11.68,279200.0,8.5067,8.5431,8.4921,8.5213,279200.0
2013-07-12 11:00:00,11.68,11.71,11.67,11.69,240400.0,8.5213,8.5431,8.514,8.5286,240400.0
2013-07-12 11:30:00,11.69,11.69,11.65,11.67,328400.0,8.5286,8.5286,8.4994,8.514,328400.0
2013-07-12 12:00:00,11.67,11.68,11.65,11.65,184800.0,8.514,8.5213,8.4994,8.4994,184800.0
2013-07-12 12:30:00,11.65,11.68,11.65,11.66,111200.0,8.4994,8.5213,8.4994,8.5067,111200.0
2013-07-12 13:00:00,11.66,11.69,11.63,11.68,130800.0,8.5067,8.5286,8.4848,8.5213,130800.0
2013-07-12 13:30:00,11.68,11.7,11.67,11.7,219200.0,8.5213,8.5359,8.514,8.5359,219200.0
2013-07-12 14:00:00,11.7,11.72,11.7,11.72,286000.0,8.5359,8.5504,8.5359,8.5504,286000.0
2013-07-12 14:30:00,11.72,11.73,11.71,11.72,265200.0,8.5504,8.5577,8.5431,8.5504,265200.0
2013-07-12 15:00:00,11.72,11.75,11.72,11.74,488000.0,8.5504,8.5723,8.5504,8.565,488000.0
2013-07-12 15:30:00,11.74,11.8,11.73,11.78,1994800.0,8.565,8.6088,8.5577,8.5942,1994800.0
2013-07-15 09:30:00,11.79,11.79,11.7,11.71,594400.0,8.6015,8.6015,8.5359,8.5431,594400.0
2013-07-15 10:00:00,11.71,11.74,11.71,11.72,264400.0,8.5431,8.565,8.5431,8.5504,264400.0
2013-07-15 10:30:00,11.72,11.72,11.68,11.69,384000.0,8.5504,8.5504,8.5213,8.5286,384000.0
2013-07-15 11:00:00,11.7,11.71,11.68,11.7,212800.0,8.5359,8.5431,8.5213,8.5359,212800.0
2013-07-15 11:30:00,11.71,11.78,11.71,11.78,297200.0,8.5431,8.5942,8.5431,8.5942,297200.0
2013-07-15 12:00:00,11.78,11.8,11.77,11.78,286800.0,8.5942,8.6088,8.5869,8.5942,286800.0
2013-07-15 12:30:00,11.78,11.79,11.77,11.77,340800.0,8.5942,8.6015,8.5869,8.5869,340800.0
2013-07-15 13:00:00,11.77,11.81,11.76,11.8,216400.0,8.5869,8.6161,8.5796,8.6088,216400.0
2013-07-15 13:30:00,11.81,11.81,11.75,11.76,244400.0,8.6161,8.6161,8.5723,8.5796,244400.0
2013-07-15 14:00:00,11.76,11.77,11.75,11.76,201600.0,8.5796,8.5869,8.5723,8.5796,201600.0
2013-07-15 14:30:00,11.76,11.8,11.76,11.79,363600.0,8.5796,8.6088,8.5796,8.6015,363600.0
2013-07-15 15:00:00,11.79,11.79,11.74,11.74,356000.0,8.6015,8.6015,8.565,8.565,356000.0
2013-07-15 15:30:00,11.74,11.75,11.73,11.74,769600.0,8.565,8.5723,8.5577,8.565,769600.0
2013-07-16 09:30:00,11.74,11.78,11.65,11.66,459600.0,8.565,8.5942,8.4994,8.5067,459600.0
2013-07-16 10:00:00,11.66,11.79,11.66,11.75,566000.0,8.5067,8.6015,8.5067,8.5723,566000.0
2013-07-16 10:30:00,11.75,11.77,11.75,11.75,202400.0,8.5723,8.5869,8.5723,8.5723,202400.0
2013-07-16 11:00:00,11.76,11.76,11.71,11.73,218800.0,8.5796,8.5796,8.5431,8.5577,218800.0
2013-07-16 11:30:00,11.73,11.74,11.7,11.72,239200.0,8.5577,8.565,8.5359,8.5504,239200.0
2013-07-16 12:00:00,11.71,11.79,11.71,11.79,544400.0,8.5431,8.6015,8.5431,8.6015,544400.0
2013-07-16 12:30:00,11.79,11.79,11.73,11.74,220400.0,8.6015,8.6015,8.5577,8.565,220400.0
2013-07-16 13:00:00,11.74,11.74,11.72,11.72,145200.0,8.565,8.565,8.5504,8.5504,145200.0
2013-07-16 13:30:00,11.72,11.76,11.72,11.75,182800.0,8.5504,8.5796,8.5504,8.5723,182800.0
2013-07-16 14:00:00,11.75,11.77,11.74,11.76,210400.0,8.5723,8.5869,8.565,8.5796,210400.0
2013-07-16 14:30:00,11.76,11.78,11.74,11.76,223600.0,8.5796,8.5942,8.565,8.5796,223600.0
2013-07-16 15:00:00,11.76,11.76,11.72,11.76,361600.0,8.5796,8.5796,8.5504,8.5796,361600.0
2013-07-16 15:30:00,11.76,11.77,11.75,11.77,710000.0,8.5796,8.5869,8.5723,8.5869,710000.0
2013-07-17 09:30:00,11.78,11.81,11.68,11.72,456800.0,8.5942,8.6161,8.5213,8.5504,456800.0
2013-07-17 10:00:00,11.72,11.82,11.71,11.8,557200.0,8.5504,8.6234,8.5431,8.6088,557200.0
2013-07-17 10:30:00,11.8,11.82,11.73,11.78,327600.0,8.6088,8.6234,8.5577,8.5942,327600.0
2013-07-17 11:00:00,11.78,11.79,11.74,11.75,168800.0,8.5942,8.6015,8.565,8.5723,168800.0
2013-07-17 11:30:00,11.75,11.75,11.72,11.73,162400.0,8.5723,8.5723,8.5504,8.5577,162400.0
2013-07-17 12:00:00,11.73,11.79,11.73,11.77,244000.0,8.5577,8.6015,8.5577,8.5869,244000.0
2013-07-17 12:30:00,11.78,11.81,11.76,11.76,245200.0,8.5942,8.6161,8.5796,8.5796,245200.0
2013-07-17 13:00:00,11.76,11.78,11.76,11.78,206000.0,8.5796,8.5942,8.5796,8.5942,206000.0
2013-07-17 13:30:00,11.78,11.78,11.76,11.77,206800.0,8.5942,8.5942,8.5796,8.5869,206800.0
2013-07-17 14:00:00,11.77,11.78,11.77,11.78,204000.0,8.5869,8.5942,8.5869,8.5942,204000.0
2013-07-17 14:30:00,11.77,11.77,11.72,11.74,213600.0,8.5869,8.5869,8.5504,8.565,213600.0
2013-07-17 15:00:00,11.74,11.75,11.72,11.74,204800.0,8.565,8.5723,8.5504,8.565,204800.0
2013-07-17 15:30:00,11.73,11.75,11.72,11.75,703200.0,8.5577,8.5723,8.5504,8.5723,703200.0
2013-07-18 09:30:00,11.76,11.79,11.72,11.75,274000.0,8.5796,8.6015,8.5504,8.5723,274000.0
2013-07-18 10:00:00,11.75,11.84,11.74,11.83,408800.0,8.5723,8.638,8.565,8.6307,408800.0
2013-07-18 10:30:00,11.83,11.88,11.82,11.87,552000.0,8.6307,8.6672,8.6234,8.6599,552000.0
2013-07-18 11:00:00,11.87,11.88,11.85,11.88,426400.0,8.6599,8.6672,8.6453,8.6672,426400.0
2013-07-18 11:30:00,11.88,11.9,11.86,11.86,415200.0,8.6672,8.6818,8.6526,8.6526,415200.0
2013-07-18 12:00:00,11.86,11.88,11.82,11.82,334800.0,8.6526,8.6672,8.6234,8.6234,334800.0
2013-07-18 12:30:00,11.82,11.83,11.79,11.8,234000.0,8.6234,8.6307,8.6015,8.6088,234000.0
2013-07-18 13:00:00,11.81,11.83,11.79,11.8,170400.0,8.6161,8.6307,8.6015,8.6088,170400.0
2013-07-18 13:30:00,11.8,11.82,11.78,11.81,176400.0,8.6088,8.6234,8.5942,8.6161,176400.0
2013-07-18 14:00:00,11.82,11.83,11.8,11.81,210800.0,8.6234,8.6307,8.6088,8.6161,210800.0
2013-07-18 14:30:00,11.81,11.85,11.81,11.83,400400.0,8.6161,8.6453,8.6161,8.6307,400400.0
2013-07-18 15:00:00,11.83,11.83,11.79,11.81,268000.0,8.6307,8.6307,8.6015,8.6161,268000.0
2013-07-18 15:30:00,11.81,11.81,11.78,11.79,774000.0,8.6161,8.6161,8.5942,8.6015,774000.0
2013-07-19 09:30:00,11.83,11.83,11.68,11.69,1232400.0,8.6307,8.6307,8.5213,8.5286,1232400.0
2013-07-19 10:00:00,11.69,11.74,11.68,11.74,360800.0,8.5286,8.565,8.5213,8.565,360800.0
2013-07-19 10:30:00,11.74,11.78,11.72,11.74,276400.0,8.565,8.5942,8.5504,8.565,276400.0
2013-07-19 11:00:00,11.75,11.76,11.71,11.74,148800.0,8.5723,8.5796,8.5431,8.565,148800.0
2013-07-19 11:30:00,11.73,11.73,11.7,11.72,273600.0,8.5577,8.5577,8.5359,8.5504,273600.0
2013-07-19 12:00:00,11.72,11.74,11.72,11.72,132400.0,8.5504,8.565,8.5504,8.5504,132400.0
2013-07-19 12:30:00,11.73,11.73,11.67,11.68,189200.0,8.5577,8.5577,8.514,8.5213,189200.0
2013-07-19 13:00:00,11.68,11.69,11.65,11.67,222000.0,8.5213,8.5286,8.4994,8.514,222000.0
2013-07-19 13:30:00,11.67,11.7,11.66,11.69,193600.0,8.514,8.5359,8.5067,8.5286,193600.0
2013-07-19 14:00:00,11.69,11.7,11.68,11.68,243600.0,8.5286,8.5359,8.5213,8.5213,243600.0
2013-07-19 14:30:00,11.68,11.7,11.68,11.69,211600.0,8.5213,8.5359,8.5213,8.5286,211600.0
2013-07-19 15:00:00,11.69,11.71,11.68,11.68,302000.0,8.5286,8.5431,8.5213,8.5213,302000.0
2013-07-19 15:30:00,11.68,11.71,11.68,11.7,763600.0,8.5213,8.5431,8.5213,8.5359,763600.0
2013-07-22 09:30:00,11.77,11.79,11.67,11.69,836400.0,8.5869,8.6015,8.514,8.5286,836400.0
2013-07-22 10:00:00,11.69,11.76,11.67,11.74,313200.0,8.5286,8.5796,8.514,8.565,313200.0
2013-07-22 10:30:00,11.74,11.77,11.74,11.74,313600.0,8.565,8.5869,8.565,8.565,313600.0
2013-07-22 11:00:00,11.74,11.77,11.74,11.75,452000.0,8.565,8.5869,8.565,8.5723,452000.0
2013-07-22 11:30:00,11.75,11.78,11.74,11.75,351200.0,8.5723,8.5942,8.565,8.5723,351200.0
2013-07-22 12:00:00,11.75,11.76,11.72,11.74,270000.0,8.5723,8.5796,8.5504,8.565,270000.0
2013-07-22 12:30:00,11.74,11.76,11.73,11.75,125200.0,8.565,8.5796,8.5577,8.5723,125200.0
2013-07-22 13:00:00,11.75,11.75,11.73,11.74,253200.0,8.5723,8.5723,8.5577,8.565,253200.0
2013-07-22 13:30:00,11.74,11.75,11.7,11.75,378000.0,8.565,8.5723,8.5359,8.5723,378000.0
2013-07-22 14:00:00,11.75,11.76,11.74,11.75,270000.0,8.5723,8.5796,8.565,8.5723,270000.0
2013-07-22 14:30:00,11.75,11.75,11.74,11.75,328000.0,8.5723,8.5723,8.565,8.5723,328000.0
2013-07-22 15:00:00,11.75,11.75,11.74,11.75,300000.0,8.5723,8.5723,8.565,8.5723,300000.0
2013-07-22 15:30:00,11.75,11.75,11.72,11.72,851200.0,8.5723,8.5723,8.5504,8.5504,851200.0
2013-07-23 09:30:00,11.8,11.8,11.67,11.7,378000.0,8.6088,8.6088,8.514,8.5359,378000.0
2013-07-23 10:00:00,11.7,11.71,11.63,11.64,524000.0,8.5359,8.5431,8.4848,8.4921,524000.0
2013-07-23 10:30:00,11.64,11.67,11.61,11.65,334800.0,8.4921,8.514,8.4702,8.4994,334800.0
2013-07-23 11:00:00,11.65,11.68,11.64,11.67,248000.0,8.4994,8.5213,8.4921,8.514,248000.0
2013-07-23 11:30:00,11.67,11.72,11.66,11.71,308000.0,8.514,8.5504,8.5067,8.5431,308000.0
2013-07-23 12:00:00,11.7,11.72,11.69,11.72,364400.0,8.5359,8.5504,8.5286,8.5504,364400.0
2013-07-23 12:30:00,11.72,11.74,11.71,11.72,186000.0,8.5504,8.565,8.5431,8.5504,186000.0
2013-07-23 13:00:00,11.72,11.75,11.7,11.72,604000.0,8.5504,8.5723,8.5359,8.5504,604000.0
2013-07-23 13:30:00,11.72,11.72,11.71,11.72,248800.0,8.5504,8.5504,8.5431,8.5504,248800.0
2013-07-23 14:00:00,11.72,11.74,11.69,11.7,327600.0,8.5504,8.565,8.5286,8.5359,327600.0
2013-07-23 14:30:00,11.69,11.71,11.67,11.7,270400.0,8.5286,8.5431,8.514,8.5359,270400.0
2013-07-23 15:00:00,11.69,11.7,11.68,11.69,342800.0,8.5286,8.5359,8.5213,8.5286,342800.0
2013-07-23 15:30:00,11.69,11.7,11.65,11.66,1144400.0,8.5286,8.5359,8.4994,8.5067,1144400.0
2013-07-24 09:30:00,11.68,11.68,11.47,11.48,324000.0,8.5681,8.5681,8.4141,8.4214,324000.0
2013-07-24 10:00:00,11.48,11.52,11.41,11.41,571600.0,8.4214,8.4508,8.3701,8.3701,571600.0
2013-07-24 10:30:00,11.42,11.46,11.4,11.42,487600.0,8.3774,8.4067,8.3627,8.3774,487600.0
2013-07-24 11:00:00,11.42,11.47,11.4,11.47,466400.0,8.3774,8.4141,8.3627,8.4141,466400.0
2013-07-24 11:30:00,11.47,11.49,11.44,11.46,409600.0,8.4141,8.4288,8.3921,8.4067,409600.0
2013-07-24 12:00:00,11.45,11.45,11.4,11.41,401200.0,8.3994,8.3994,8.3627,8.3701,401200.0
2013-07-24 12:30:00,11.41,11.43,11.38,11.38,441600.0,8.3701,8.3847,8.3481,8.3481,441600.0
2013-07-24 13:00:00,11.38,11.38,11.32,11.33,444400.0,8.3481,8.3481,8.304,8.3114,444400.0
2013-07-24 13:30:00,11.33,11.35,11.31,11.34,611600.0,8.3114,8.3261,8.2967,8.3187,611600.0
2013-07-24 14:00:00,11.34,11.36,11.34,11.35,589200.0,8.3187,8.3334,8.3187,8.3261,589200.0
2013-07-24 14:30:00,11.36,11.37,11.35,11.36,522400.0,8.3334,8.3407,8.3261,8.3334,522400.0
2013-07-24 15:00:00,11.36,11.36,11.32,11.32,746000.0,8.3334,8.3334,8.304,8.304,746000.0
2013-07-24 15:30:00,11.32,11.37,11.29,11.36,1750800.0,8.304,8.3407,8.282,8.3334,1750800.0
2013-07-25 09:30:00,11.33,11.47,11.32,11.43,282000.0,8.3114,8.4141,8.304,8.3847,282000.0
2013-07-25 10:00:00,11.44,11.49,11.43,11.49,439600.0,8.3921,8.4288,8.3847,8.4288,439600.0
2013-07-25 10:30:00,11.49,11.52,11.48,11.52,390800.0,8.4288,8.4508,8.4214,8.4508,390800.0
2013-07-25 11:00:00,11.52,11.52,11.47,11.49,362000.0,8.4508,8.4508,8.4141,8.4288,362000.0
2013-07-25 11:30:00,11.49,11.51,11.48,11.49,249600.0,8.4288,8.4434,8.4214,8.4288,249600.0
2013-07-25 12:00:00,11.49,11.51,11.48,11.5,555600.0,8.4288,8.4434,8.4214,8.4361,555600.0
2013-07-25 12:30:00,11.51,11.53,11.51,11.53,360400.0,8.4434,8.4581,8.4434,8.4581,360400.0
2013-07-25 13:00:00,11.53,11.53,11.5,11.51,138400.0,8.4581,8.4581,8.4361,8.4434,138400.0
2013-07-25 13:30:00,11.51,11.52,11.49,11.51,338000.0,8.4434,8.4508,8.4288,8.4434,338000.0
2013-07-25 14:00:00,11.51,11.55,11.5,11.51,242000.0,8.4434,8.4728,8.4361,8.4434,242000.0
2013-07-25 14:30:00,11.51,11.54,11.51,11.52,168000.0,8.4434,8.4654,8.4434,8.4508,168000.0
2013-07-25 15:00:00,11.51,11.56,11.51,11.55,276000.0,8.4434,8.4801,8.4434,8.4728,276000.0
2013-07-25 15:30:00,11.55,11.57,11.54,11.56,846800.0,8.4728,8.4874,8.4654,8.4801,846800.0
2013-07-26 09:30:00,11.53,11.58,11.49,11.58,265600.0,8.4581,8.4948,8.4288,8.4948,265600.0
2013-07-26 10:00:00,11.58,11.59,11.54,11.54,170000.0,8.4948,8.5021,8.4654,8.4654,170000.0
2013-07-26 10:30:00,11.53,11.56,11.5,11.5,243200.0,8.4581,8.4801,8.4361,8.4361,243200.0
2013-07-26 11:00:00,11.51,11.54,11.5,11.53,176400.0,8.4434,8.4654,8.4361,8.4581,176400.0
2013-07-26 11:30:00,11.54,11.55,11.52,11.53,132400.0,8.4654,8.4728,8.4508,8.4581,132400.0
2013-07-26 12:00:00,11.53,11.57,11.53,11.57,167600.0,8.4581,8.4874,8.4581,8.4874,167600.0
2013-07-26 12:30:00,11.57,11.59,11.56,11.56,288800.0,8.4874,8.5021,8.4801,8.4801,288800.0
2013-07-26 13:00:00,11.56,11.62,11.56,11.61,177600.0,8.4801,8.5241,8.4801,8.5168,177600.0
2013-07-26 13:30:00,11.61,11.63,11.59,11.62,234400.0,8.5168,8.5315,8.5021,8.5241,234400.0
2013-07-26 14:00:00,11.62,11.67,11.61,11.62,310800.0,8.5241,8.5608,8.5168,8.5241,310800.0
2013-07-26 14:30:00,11.62,11.63,11.61,11.62,378400.0,8.5241,8.5315,8.5168,8.5241,378400.0
2013-07-26 15:00:00,11.62,11.64,11.61,11.63,193600.0,8.5241,8.5388,8.5168,8.5315,193600.0
2013-07-26 15:30:00,11.62,11.67,11.62,11.67,1104800.0,8.5241,8.5608,8.5241,8.5608,1104800.0
2013-07-29 09:30:00,11.58,11.83,11.58,11.8,743200.0,8.4948,8.6782,8.4948,8.6562,743200.0
2013-07-29 10:00:00,11.8,11.82,11.75,11.78,404400.0,8.6562,8.6708,8.6195,8.6415,404400.0
2013-07-29 10:30:00,11.78,11.81,11.74,11.81,323200.0,8.6415,8.6635,8.6121,8.6635,323200.0
2013-07-29 11:00:00,11.81,11.84,11.78,11.79,524000.0,8.6635,8.6855,8.6415,8.6488,524000.0
2013-07-29 11:30:00,11.79,11.86,11.79,11.8,478000.0,8.6488,8.7002,8.6488,8.6562,478000.0
2013-07-29 12:00:00,11.8,11.81,11.79,11.8,254800.0,8.6562,8.6635,8.6488,8.6562,254800.0
2013-07-29 12:30:00,11.8,11.8,11.77,11.77,226800.0,8.6562,8.6562,8.6342,8.6342,226800.0
2013-07-29 13:00:00,11.78,11.8,11.77,11.79,295600.0,8.6415,8.6562,8.6342,8.6488,295600.0
2013-07-29 13:30:00,11.79,11.79,11.74,11.76,279200.0,8.6488,8.6488,8.6121,8.6268,279200.0
2013-07-29 14:00:00,11.76,11.81,11.76,11.79,254000.0,8.6268,8.6635,8.6268,8.6488,254000.0
2013-07-29 14:30:00,11.79,11.79,11.74,11.74,310400.0,8.6488,8.6488,8.6121,8.6121,310400.0
2013-07-29 15:00:00,11.74,11.75,11.72,11.73,382800.0,8.6121,8.6195,8.5975,8.6048,382800.0
2013-07-29 15:30:00,11.73,11.78,11.72,11.77,1234400.0,8.6048,8.6415,8.5975,8.6342,1234400.0
2013-07-30 09:30:00,11.8,11.85,11.75,11.82,211200.0,8.6562,8.6928,8.6195,8.6708,211200.0
2013-07-30 10:00:00,11.82,11.9,11.81,11.9,259200.0,8.6708,8.7295,8.6635,8.7295,259200.0
2013-07-30 10:30:00,11.9,11.93,11.88,11.89,405200.0,8.7295,8.7515,8.7148,8.7222,405200.0
2013-07-30 11:00:00,11.89,11.95,11.88,11.95,214000.0,8.7222,8.7662,8.7148,8.7662,214000.0
2013-07-30 11:30:00,11.95,11.98,11.94,11.97,255600.0,8.7662,8.7882,8.7589,8.7809,255600.0
2013-07-30 12:00:00,11.97,12.0,11.95,11.98,384800.0,8.7809,8.8029,8.7662,8.7882,384800.0
2013-07-30 12:30:00,11.98,11.99,11.96,11.96,331600.0,8.7882,8.7955,8.7735,8.7735,331600.0
2013-07-30 13:00:00,11.97,11.97,11.94,11.94,300400.0,8.7809,8.7809,8.7589,8.7589,300400.0
2013-07-30 13:30:00,11.94,11.94,11.9,11.93,358400.0,8.7589,8.7589,8.7295,8.7515,358400.0
2013-07-30 14:00:00,11.93,11.98,11.9,11.98,421200.0,8.7515,8.7882,8.7295,8.7882,421200.0
2013-07-30 14:30:00,11.97,12.05,11.97,12.04,1210400.0,8.7809,8.8396,8.7809,8.8322,1210400.0
2013-07-30 15:00:00,12.04,12.16,12.04,12.09,1760800.0,8.8322,8.9202,8.8322,8.8689,1760800.0
2013-07-30 15:30:00,12.09,12.11,12.07,12.09,2066000.0,8.8689,8.8836,8.8542,8.8689,2066000.0
2013-07-31 09:30:00,12.09,12.19,12.09,12.18,752800.0,8.8689,8.9423,8.8689,8.9349,752800.0
2013-07-31 10:00:00,12.18,12.22,12.11,12.22,613600.0,8.9349,8.9643,8.8836,8.9643,613600.0
2013-07-31 10:30:00,12.22,12.25,12.17,12.18,702400.0,8.9643,8.9863,8.9276,8.9349,702400.0
2013-07-31 11:00:00,12.18,12.2,12.17,12.18,548800.0,8.9349,8.9496,8.9276,8.9349,548800.0
2013-07-31 11:30:00,12.18,12.3,12.18,12.27,813200.0,8.9349,9.0229,8.9349,9.0009,813200.0
2013-07-31 12:00:00,12.26,12.26,12.24,12.25,668400.0,8.9936,8.9936,8.9789,8.9863,668400.0
2013-07-31 12:30:00,12.25,12.26,12.23,12.24,564000.0,8.9863,8.9936,8.9716,8.9789,564000.0
2013-07-31 13:00:00,12.24,12.27,12.22,12.27,441200.0,8.9789,9.0009,8.9643,9.0009,441200.0
2013-07-31 13:30:00,12.27,12.28,12.25,12.26,444400.0,9.0009,9.0083,8.9863,8.9936,444400.0
2013-07-31 14:00:00,12.26,12.29,12.21,12.24,500000.0,8.9936,9.0156,8.9569,8.9789,500000.0
2013-07-31 14:30:00,12.24,12.33,12.24,12.33,486800.0,8.9789,9.045,8.9789,9.045,486800.0
2013-07-31 15:00:00,12.33,12.34,12.29,12.3,712000.0,9.045,9.0523,9.0156,9.0229,712000.0
2013-07-31 15:30:00,12.3,12.3,12.23,12.26,1856400.0,9.0229,9.0229,8.9716,8.9936,1856400.0
2013-08-01 09:30:00,12.36,12.41,12.25,12.25,1427200.0,9.067,9.1036,8.9863,8.9863,1427200.0
2013-08-01 10:00:00,12.25,12.39,12.24,12.38,2288000.0,8.9863,9.089,8.9789,9.0816,2288000.0
2013-08-01 10:30:00,12.38,12.42,12.38,12.41,667200.0,9.0816,9.111,9.0816,9.1036,667200.0
2013-08-01 11:00:00,12.41,12.42,12.4,12.42,487200.0,9.1036,9.111,9.0963,9.111,487200.0
2013-08-01 11:30:00,12.42,12.44,12.42,12.43,588000.0,9.111,9.1256,9.111,9.1183,588000.0
2013-08-01 12:00:00,12.43,12.47,12.42,12.45,1281600.0,9.1183,9.1477,9.111,9.133,1281600.0
2013-08-01 12:30:00,12.45,12.46,12.43,12.45,716000.0,9.133,9.1403,9.1183,9.133,716000.0
2013-08-01 13:00:00,12.45,12.46,12.44,12.45,730400.0,9.133,9.1403,9.1256,9.133,730400.0
2013-08-01 13:30:00,12.45,12.46,12.44,12.45,598400.0,9.133,9.1403,9.1256,9.133,598400.0
2013-08-01 14:00:00,12.45,12.49,12.45,12.49,853600.0,9.133,9.1623,9.133,9.1623,853600.0
2013-08-01 14:30:00,12.49,12.52,12.47,12.5,1477600.0,9.1623,9.1843,9.1477,9.1697,1477600.0
2013-08-01 15:00:00,12.5,12.51,12.46,12.47,1536800.0,9.1697,9.177,9.1403,9.1477,1536800.0
2013-08-01 15:30:00,12.47,12.54,12.47,12.52,3608000.0,9.1477,9.199,9.1477,9.1843,3608000.0
2013-08-02 09:30:00,12.5,12.5,12.43,12.43,791200.0,9.1697,9.1697,9.1183,9.1183,791200.0
2013-08-02 10:00:00,12.42,12.45,12.37,12.45,337200.0,9.111,9.133,9.0743,9.133,337200.0
2013-08-02 10:30:00,12.45,12.45,12.4,12.4,254000.0,9.133,9.133,9.0963,9.0963,254000.0
2013-08-02 11:00:00,12.4,12.52,12.4,12.52,645600.0,9.0963,9.1843,9.0963,9.1843,645600.0
2013-08-02 11:30:00,12.52,12.53,12.48,12.49,287600.0,9.1843,9.1917,9.155,9.1623,287600.0
2013-08-02 12:00:00,12.49,12.51,12.47,12.49,189200.0,9.1623,9.177,9.1477,9.1623,189200.0
2013-08-02 12:30:00,12.49,12.51,12.48,12.51,293200.0,9.1623,9.177,9.155,9.177,293200.0
2013-08-02 13:00:00,12.51,12.53,12.49,12.52,278400.0,9.177,9.1917,9.1623,9.1843,278400.0
2013-08-02 13:30:00,12.52,12.55,12.51,12.53,394800.0,9.1843,9.2063,9.177,9.1917,394800.0
2013-08-02 14:00:00,12.53,12.53,12.51,12.53,352400.0,9.1917,9.1917,9.177,9.1917,352400.0
2013-08-02 14:30:00,12.53,12.56,12.52,12.55,295600.0,9.1917,9.2137,9.1843,9.2063,295600.0
2013-08-02 15:00:00,12.55,12.56,12.53,12.56,375600.0,9.2063,9.2137,9.1917,9.2137,375600.0
2013-08-02 15:30:00,12.56,12.56,12.54,12.56,1382800.0,9.2137,9.2137,9.199,9.2137,1382800.0
2013-08-05 09:30:00,12.19,12.37,12.09,12.26,1916800.0,8.9423,9.0743,8.8689,8.9936,1916800.0
2013-08-05 10:00:00,12.27,12.32,12.25,12.25,888800.0,9.0009,9.0376,8.9863,8.9863,888800.0
2013-08-05 10:30:00,12.25,12.31,12.25,12.28,713600.0,8.9863,9.0303,8.9863,9.0083,713600.0
2013-08-05 11:00:00,12.28,12.33,12.28,12.33,236400.0,9.0083,9.045,9.0083,9.045,236400.0
2013-08-05 11:30:00,12.33,12.35,12.3,12.34,384400.0,9.045,9.0596,9.0229,9.0523,384400.0
2013-08-05 12:00:00,12.35,12.4,12.34,12.37,525600.0,9.0596,9.0963,9.0523,9.0743,525600.0
2013-08-05 12:30:00,12.37,12.37,12.33,12.34,318800.0,9.0743,9.0743,9.045,9.0523,318800.0
2013-08-05 13:00:00,12.33,12.33,12.29,12.31,384000.0,9.045,9.045,9.0156,9.0303,384000.0
2013-08-05 13:30:00,12.31,12.33,12.3,12.33,504000.0,9.0303,9.045,9.0229,9.045,504000.0
2013-08-05 14:00:00,12.33,12.34,12.31,12.32,303600.0,9.045,9.0523,9.0303,9.0376,303600.0
2013-08-05 14:30:00,12.32,12.32,12.3,12.31,388400.0,9.0376,9.0376,9.0229,9.0303,388400.0
2013-08-05 15:00:00,12.31,12.32,12.3,12.32,598000.0,9.0303,9.0376,9.0229,9.0376,598000.0
2013-08-05 15:30:00,12.32,12.32,12.3,12.32,1223600.0,9.0376,9.0376,9.0229,9.0376,1223600.0
2013-08-06 09:30:00,12.26,12.31,12.25,12.29,406400.0,8.9936,9.0303,8.9863,9.0156,406400.0
2013-08-06 10:00:00,12.29,12.3,12.21,12.24,412800.0,9.0156,9.0229,8.9569,8.9789,412800.0
2013-08-06 10:30:00,12.24,12.25,12.19,12.19,507200.0,8.9789,8.9863,8.9423,8.9423,507200.0
2013-08-06 11:00:00,12.18,12.22,12.16,12.22,345200.0,8.9349,8.9643,8.9202,8.9643,345200.0
2013-08-06 11:30:00,12.22,12.24,12.21,12.23,138400.0,8.9643,8.9789,8.9569,8.9716,138400.0
2013-08-06 12:00:00,12.23,12.26,12.23,12.25,162400.0,8.9716,8.9936,8.9716,8.9863,162400.0
2013-08-06 12:30:00,12.25,12.26,12.24,12.24,177200.0,8.9863,8.9936,8.9789,8.9789,177200.0
2013-08-06 13:00:00,12.24,12.24,12.2,12.2,173200.0,8.9789,8.9789,8.9496,8.9496,173200.0
2013-08-06 13:30:00,12.2,12.2,12.18,12.2,163600.0,8.9496,8.9496,8.9349,8.9496,163600.0
2013-08-06 14:00:00,12.2,12.22,12.2,12.22,562400.0,8.9496,8.9643,8.9496,8.9643,562400.0
2013-08-06 14:30:00,12.22,12.25,12.22,12.25,306000.0,8.9643,8.9863,8.9643,8.9863,306000.0
2013-08-06 15:00:00,12.25,12.26,12.22,12.25,339600.0,8.9863,8.9936,8.9643,8.9863,339600.0
2013-08-06 15:30:00,12.25,12.27,12.24,12.26,807600.0,8.9863,9.0009,8.9789,8.9936,807600.0
2013-08-07 09:30:00,12.21,12.24,12.09,12.09,192000.0,8.9569,8.9789,8.8689,8.8689,192000.0
2013-08-07 10:00:00,12.08,12.11,12.02,12.03,317600.0,8.8616,8.8836,8.8175,8.8249,317600.0
2013-08-07 10:30:00,12.02,12.06,12.01,12.05,239200.0,8.8175,8.8469,8.8102,8.8396,239200.0
2013-08-07 11:00:00,12.05,12.05,11.99,11.99,156000.0,8.8396,8.8396,8.7955,8.7955,156000.0
2013-08-07 11:30:00,11.99,11.99,11.95,11.96,283600.0,8.7955,8.7955,8.7662,8.7735,283600.0
2013-08-07 12:00:00,11.96,11.99,11.95,11.99,195600.0,8.7735,8.7955,8.7662,8.7955,195600.0
2013-08-07 12:30:00,11.99,12.03,11.99,12.01,360000.0,8.7955,8.8249,8.7955,8.8102,360000.0
2013-08-07 13:00:00,12.01,12.02,12.0,12.02,118400.0,8.8102,8.8175,8.8029,8.8175,118400.0
2013-08-07 13:30:00,12.02,12.02,11.99,12.0,196800.0,8.8175,8.8175,8.7955,8.8029,196800.0
2013-08-07 14:00:00,12.0,12.0,11.96,11.97,217200.0,8.8029,8.8029,8.7735,8.7809,217200.0
2013-08-07 14:30:00,11.97,11.98,11.95,11.97,386000.0,8.7809,8.7882,8.7662,8.7809,386000.0
2013-08-07 15:00:00,11.97,11.99,11.97,11.98,264400.0,8.7809,8.7955,8.7809,8.7882,264400.0
2013-08-07 15:30:00,11.98,11.98,11.92,11.94,1150400.0,8.7882,8.7882,8.7442,8.7589,1150400.0
2013-08-08 09:30:00,11.98,12.05,11.93,11.94,414800.0,8.7882,8.8396,8.7515,8.7589,414800.0
2013-08-08 10:00:00,11.94,11.95,11.88,11.93,392800.0,8.7589,8.7662,8.7148,8.7515,392800.0
2013-08-08 10:30:00,11.93,11.93,11.87,11.92,405200.0,8.7515,8.7515,8.7075,8.7442,405200.0
2013-08-08 11:00:00,11.92,11.94,11.91,11.94,180400.0,8.7442,8.7589,8.7369,8.7589,180400.0
2013-08-08 11:30:00,11.94,11.94,11.9,11.93,218400.0,8.7589,8.7589,8.7295,8.7515,218400.0
2013-08-08 12:00:00,11.93,11.93,11.87,11.92,478800.0,8.7515,8.7515,8.7075,8.7442,478800.0
2013-08-08 12:30:00,11.92,11.92,11.88,11.92,322000.0,8.7442,8.7442,8.7148,8.7442,322000.0
2013-08-08 13:00:00,11.92,11.94,11.91,11.94,143600.0,8.7442,8.7589,8.7369,8.7589,143600.0
2013-08-08 13:30:00,11.94,11.95,11.91,11.93,193200.0,8.7589,8.7662,8.7369,8.7515,193200.0
2013-08-08 14:00:00,11.93,11.94,11.91,11.93,193200.0,8.7515,8.7589,8.7369,8.7515,193200.0
2013-08-08 14:30:00,11.93,11.93,11.87,11.9,478400.0,8.7515,8.7515,8.7075,8.7295,478400.0
2013-08-08 15:00:00,11.9,11.91,11.86,11.87,382000.0,8.7295,8.7369,8.7002,8.7075,382000.0
2013-08-08 15:30:00,11.87,11.89,11.86,11.88,950400.0,8.7075,8.7222,8.7002,8.7148,950400.0
2013-08-09 09:30:00,11.89,11.93,11.81,11.89,376800.0,8.7222,8.7515,8.6635,8.7222,376800.0
2013-08-09 10:00:00,11.89,11.9,11.84,11.87,232800.0,8.7222,8.7295,8.6855,8.7075,232800.0
2013-08-09 10:30:00,11.87,11.94,11.87,11.91,258000.0,8.7075,8.7589,8.7075,8.7369,258000.0
2013-08-09 11:00:00,11.91,11.92,11.87,11.88,435600.0,8.7369,8.7442,8.7075,8.7148,435600.0
2013-08-09 11:30:00,11.88,11.95,11.87,11.94,148000.0,8.7148,8.7662,8.7075,8.7589,148000.0
2013-08-09 12:00:00,11.93,11.94,11.89,11.93,113600.0,8.7515,8.7589,8.7222,8.7515,113600.0
2013-08-09 12:30:00,11.93,11.96,11.92,11.93,124000.0,8.7515,8.7735,8.7442,8.7515,124000.0
2013-08-09 13:00:00,11.93,11.93,11.88,11.91,125600.0,8.7515,8.7515,8.7148,8.7369,125600.0
2013-08-09 13:30:00,11.92,11.94,11.87,11.87,236400.0,8.7442,8.7589,8.7075,8.7075,236400.0
2013-08-09 14:00:00,11.87,11.88,11.84,11.87,218000.0,8.7075,8.7148,8.6855,8.7075,218000.0
2013-08-09 14:30:00,11.87,11.89,11.85,11.89,406400.0,8.7075,8.7222,8.6928,8.7222,406400.0
2013-08-09 15:00:00,11.89,11.9,11.88,11.88,326400.0,8.7222,8.7295,8.7148,8.7148,326400.0
2013-08-09 15:30:00,11.88,11.9,11.88,11.88,665600.0,8.7148,8.7295,8.7148,8.7148,665600.0
2013-08-12 09:30:00,11.81,11.88,11.8,11.83,395200.0,8.6635,8.7148,8.6562,8.6782,395200.0
2013-08-12 10:00:00,11.83,11.87,11.8,11.8,258400.0,8.6782,8.7075,8.6562,8.6562,258400.0
2013-08-12 10:30:00,11.81,11.85,11.81,11.84,192800.0,8.6635,8.6928,8.6635,8.6855,192800.0
2013-08-12 11:00:00,11.84,11.89,11.84,11.88,196800.0,8.6855,8.7222,8.6855,8.7148,196800.0
2013-08-12 11:30:00,11.88,11.88,11.79,11.79,148800.0,8.7148,8.7148,8.6488,8.6488,148800.0
2013-08-12 12:00:00,11.79,11.79,11.76,11.77,175600.0,8.6488,8.6488,8.6268,8.6342,175600.0
2013-08-12 12:30:00,11.77,11.77,11.74,11.75,246000.0,8.6342,8.6342,8.6121,8.6195,246000.0
2013-08-12 13:00:00,11.75,11.75,11.72,11.74,189200.0,8.6195,8.6195,8.5975,8.6121,189200.0
2013-08-12 13:30:00,11.74,11.74,11.72,11.72,205200.0,8.6121,8.6121,8.5975,8.5975,205200.0
2013-08-12 14:00:00,11.72,11.72,11.7,11.7,335200.0,8.5975,8.5975,8.5828,8.5828,335200.0
2013-08-12 14:30:00,11.71,11.71,11.7,11.7,394400.0,8.5901,8.5901,8.5828,8.5828,394400.0
2013-08-12 15:00:00,11.7,11.7,11.68,11.68,701600.0,8.5828,8.5828,8.5681,8.5681,701600.0
2013-08-12 15:30:00,11.68,11.7,11.68,11.7,1160800.0,8.5681,8.5828,8.5681,8.5828,1160800.0
2013-08-13 09:30:00,11.76,11.77,11.63,11.65,468000.0,8.6268,8.6342,8.5315,8.5461,468000.0
2013-08-13 10:00:00,11.64,11.65,11.59,11.61,434000.0,8.5388,8.5461,8.5021,8.5168,434000.0
2013-08-13 10:30:00,11.61,11.61,11.58,11.59,367200.0,8.5168,8.5168,8.4948,8.5021,367200.0
2013-08-13 11:00:00,11.59,11.7,11.59,11.7,400400.0,8.5021,8.5828,8.5021,8.5828,400400.0
2013-08-13 11:30:00,11.71,11.72,11.69,11.7,262800.0,8.5901,8.5975,8.5755,8.5828,262800.0
2013-08-13 12:00:00,11.7,11.76,11.68,11.76,276800.0,8.5828,8.6268,8.5681,8.6268,276800.0
2013-08-13 12:30:00,11.76,11.83,11.76,11.83,433600.0,8.6268,8.6782,8.6268,8.6782,433600.0
2013-08-13 13:00:00,11.82,11.85,11.8,11.83,398800.0,8.6708,8.6928,8.6562,8.6782,398800.0
2013-08-13 13:30:00,11.83,11.83,11.76,11.77,335600.0,8.6782,8.6782,8.6268,8.6342,335600.0
2013-08-13 14:00:00,11.77,11.78,11.75,11.76,417200.0,8.6342,8.6415,8.6195,8.6268,417200.0
2013-08-13 14:30:00,11.76,11.76,11.72,11.74,218000.0,8.6268,8.6268,8.5975,8.6121,218000.0
2013-08-13 15:00:00,11.74,11.77,11.74,11.75,234800.0,8.6121,8.6342,8.6121,8.6195,234800.0
2013-08-13 15:30:00,11.76,11.76,11.72,11.73,484000.0,8.6268,8.6268,8.5975,8.6048,484000.0
2013-08-14 09:30:00,11.76,11.78,11.7,11.7,288400.0,8.6268,8.6415,8.5828,8.5828,288400.0
2013-08-14 10:00:00,11.71,11.74,11.66,11.67,237200.0,8.5901,8.6121,8.5535,8.5608,237200.0
2013-08-14 10:30:00,11.67,11.68,11.63,11.67,278400.0,8.5608,8.5681,8.5315,8.5608,278400.0
2013-08-14 11:00:00,11.66,11.69,11.66,11.69,204400.0,8.5535,8.5755,8.5535,8.5755,204400.0
2013-08-14 11:30:00,11.69,11.7,11.68,11.7,290800.0,8.5755,8.5828,8.5681,8.5828,290800.0
2013-08-14 12:00:00,11.7,11.71,11.67,11.69,302400.0,8.5828,8.5901,8.5608,8.5755,302400.0
2013-08-14 12:30:00,11.69,11.69,11.64,11.65,434400.0,8.5755,8.5755,8.5388,8.5461,434400.0
2013-08-14 13:00:00,11.64,11.65,11.63,11.64,114000.0,8.5388,8.5461,8.5315,8.5388,114000.0
2013-08-14 13:30:00,11.63,11.64,11.61,11.62,203200.0,8.5315,8.5388,8.5168,8.5241,203200.0
2013-08-14 14:00:00,11.62,11.63,11.61,11.61,136000.0,8.5241,8.5315,8.5168,8.5168,136000.0
2013-08-14 14:30:00,11.61,11.63,11.6,11.63,247200.0,8.5168,8.5315,8.5094,8.5315,247200.0
2013-08-14 15:00:00,11.63,11.64,11.6,11.63,306400.0,8.5315,8.5388,8.5094,8.5315,306400.0
2013-08-14 15:30:00,11.63,11.63,11.61,11.61,590400.0,8.5315,8.5315,8.5168,8.5168,590400.0
2013-08-15 09:30:00,11.51,11.55,11.35,11.37,384000.0,8.4434,8.4728,8.3261,8.3407,384000.0
2013-08-15 10:00:00,11.38,11.38,11.31,11.36,467200.0,8.3481,8.3481,8.2967,8.3334,467200.0
2013-08-15 10:30:00,11.36,11.39,11.31,11.33,449600.0,8.3334,8.3554,8.2967,8.3114,449600.0
2013-08-15 11:00:00,11.34,11.37,11.31,11.36,380400.0,8.3187,8.3407,8.2967,8.3334,380400.0
2013-08-15 11:30:00,11.37,11.37,11.33,11.33,216800.0,8.3407,8.3407,8.3114,8.3114,216800.0
2013-08-15 12:00:00,11.33,11.34,11.31,11.32,130000.0,8.3114,8.3187,8.2967,8.304,130000.0
2013-08-15 12:30:00,11.33,11.34,11.3,11.3,210400.0,8.3114,8.3187,8.2894,8.2894,210400.0
2013-08-15 13:00:00,11.3,11.31,11.28,11.29,373600.0,8.2894,8.2967,8.2747,8.282,373600.0
2013-08-15 13:30:00,11.29,11.3,11.26,11.3,357600.0,8.282,8.2894,8.26,8.2894,357600.0
2013-08-15 14:00:00,11.3,11.31,11.27,11.29,327200.0,8.2894,8.2967,8.2674,8.282,327200.0
2013-08-15 14:30:00,11.29,11.31,11.28,11.29,233200.0,8.282,8.2967,8.2747,8.282,233200.0
2013-08-15 15:00:00,11.28,11.3,11.27,11.28,377200.0,8.2747,8.2894,8.2674,8.2747,377200.0
2013-08-15 15:30:00,11.28,11.3,11.27,11.3,889600.0,8.2747,8.2894,8.2674,8.2894,889600.0
2013-08-16 09:30:00,11.29,11.35,11.23,11.24,944000.0,8.282,8.3261,8.238,8.2454,944000.0
2013-08-16 10:00:00,11.25,11.27,11.19,11.2,540800.0,8.2527,8.2674,8.2087,8.216,540800.0
2013-08-16 10:30:00,11.2,11.25,11.2,11.21,550400.0,8.216,8.2527,8.216,8.2234,550400.0
2013-08-16 11:00:00,11.21,11.23,11.19,11.2,240800.0,8.2234,8.238,8.2087,8.216,240800.0
2013-08-16 11:30:00,11.2,11.22,11.19,11.19,201600.0,8.216,8.2307,8.2087,8.2087,201600.0
2013-08-16 12:00:00,11.19,11.19,11.13,11.15,342800.0,8.2087,8.2087,8.1647,8.1793,342800.0
2013-08-16 12:30:00,11.14,11.15,11.13,11.14,219200.0,8.172,8.1793,8.1647,8.172,219200.0
2013-08-16 13:00:00,11.14,11.14,11.08,11.12,426400.0,8.172,8.172,8.128,8.1573,426400.0
2013-08-16 13:30:00,11.12,11.19,11.11,11.19,266400.0,8.1573,8.2087,8.15,8.2087,266400.0
2013-08-16 14:00:00,11.19,11.22,11.19,11.21,363200.0,8.2087,8.2307,8.2087,8.2234,363200.0
2013-08-16 14:30:00,11.21,11.21,11.18,11.2,352400.0,8.2234,8.2234,8.2013,8.216,352400.0
2013-08-16 15:00:00,11.2,11.22,11.19,11.22,315200.0,8.216,8.2307,8.2087,8.2307,315200.0
2013-08-16 15:30:00,11.22,11.24,11.2,11.21,671600.0,8.2307,8.2454,8.216,8.2234,671600.0
2013-08-19 09:30:00,11.14,11.18,11.07,11.15,552400.0,8.172,8.2013,8.1207,8.1793,552400.0
2013-08-19 10:00:00,11.16,11.19,11.12,11.15,365600.0,8.1867,8.2087,8.1573,8.1793,365600.0
2013-08-19 10:30:00,11.15,11.2,11.13,11.15,415600.0,8.1793,8.216,8.1647,8.1793,415600.0
2013-08-19 11:00:00,11.15,11.19,11.13,11.18,187200.0,8.1793,8.2087,8.1647,8.2013,187200.0
2013-08-19 11:30:00,11.18,11.2,11.15,11.15,211600.0,8.2013,8.216,8.1793,8.1793,211600.0
2013-08-19 12:00:00,11.15,11.16,11.14,11.14,236400.0,8.1793,8.1867,8.172,8.172,236400.0
2013-08-19 12:30:00,11.13,11.14,11.11,11.12,155200.0,8.1647,8.172,8.15,8.1573,155200.0
2013-08-19 13:00:00,11.12,11.12,11.07,11.08,223200.0,8.1573,8.1573,8.1207,8.128,223200.0
2013-08-19 13:30:00,11.08,11.09,11.07,11.09,223600.0,8.128,8.1353,8.1207,8.1353,223600.0
2013-08-19 14:00:00,11.09,11.09,11.06,11.06,280000.0,8.1353,8.1353,8.1133,8.1133,280000.0
2013-08-19 14:30:00,11.06,11.07,11.05,11.06,276000.0,8.1133,8.1207,8.106,8.1133,276000.0
2013-08-19 15:00:00,11.06,11.08,11.04,11.08,506400.0,8.1133,8.128,8.0986,8.128,506400.0
2013-08-19 15:30:00,11.08,11.09,11.04,11.05,826000.0,8.128,8.1353,8.0986,8.106,826000.0
2013-08-20 09:30:00,11.07,11.11,11.01,11.02,432800.0,8.1207,8.15,8.0766,8.084,432800.0
2013-08-20 10:00:00,11.02,11.04,10.99,11.03,602800.0,8.084,8.0986,8.062,8.0913,602800.0
2013-08-20 10:30:00,11.03,11.1,11.02,11.09,230000.0,8.0913,8.1427,8.084,8.1353,230000.0
2013-08-20 11:00:00,11.1,11.11,11.08,11.08,157600.0,8.1427,8.15,8.128,8.128,157600.0
2013-08-20 11:30:00,11.08,11.14,11.08,11.14,170800.0,8.128,8.172,8.128,8.172,170800.0
2013-08-20 12:00:00,11.14,11.2,11.14,11.18,836000.0,8.172,8.216,8.172,8.2013,836000.0
2013-08-20 12:30:00,11.18,11.22,11.18,11.22,313200.0,8.2013,8.2307,8.2013,8.2307,313200.0
2013-08-20 13:00:00,11.22,11.25,11.22,11.22,539600.0,8.2307,8.2527,8.2307,8.2307,539600.0
2013-08-20 13:30:00,11.22,11.24,11.21,11.23,410000.0,8.2307,8.2454,8.2234,8.238,410000.0
2013-08-20 14:00:00,11.23,11.24,11.21,11.22,1315600.0,8.238,8.2454,8.2234,8.2307,1315600.0
2013-08-20 14:30:00,11.22,11.22,11.21,11.21,881200.0,8.2307,8.2307,8.2234,8.2234,881200.0
2013-08-20 15:00:00,11.21,11.22,11.2,11.21,661200.0,8.2234,8.2307,8.216,8.2234,661200.0
2013-08-20 15:30:00,11.21,11.21,11.19,11.21,1843600.0,8.2234,8.2234,8.2087,8.2234,1843600.0
2013-08-21 09:30:00,11.16,11.23,11.12,11.16,486800.0,8.1867,8.238,8.1573,8.1867,486800.0
2013-08-21 10:00:00,11.16,11.18,11.12,11.17,341600.0,8.1867,8.2013,8.1573,8.194,341600.0
2013-08-21 10:30:00,11.17,11.17,11.13,11.15,541600.0,8.194,8.194,8.1647,8.1793,541600.0
2013-08-21 11:00:00,11.15,11.21,11.14,11.18,388800.0,8.1793,8.2234,8.172,8.2013,388800.0
2013-08-21 11:30:00,11.18,11.2,11.13,11.18,599200.0,8.2013,8.216,8.1647,8.2013,599200.0
2013-08-21 12:00:00,11.17,11.19,11.15,11.15,191200.0,8.194,8.2087,8.1793,8.1793,191200.0
2013-08-21 12:30:00,11.15,11.17,11.14,11.17,519600.0,8.1793,8.194,8.172,8.194,519600.0
2013-08-21 13:00:00,11.17,11.2,11.15,11.18,143200.0,8.194,8.216,8.1793,8.2013,143200.0
2013-08-21 13:30:00,11.18,11.2,11.17,11.17,140800.0,8.2013,8.216,8.194,8.194,140800.0
2013-08-21 14:00:00,11.17,11.17,11.12,11.16,979600.0,8.194,8.194,8.1573,8.1867,979600.0
2013-08-21 14:30:00,11.17,11.24,11.17,11.22,267600.0,8.194,8.2454,8.194,8.2307,267600.0
2013-08-21 15:00:00,11.22,11.23,11.19,11.21,434800.0,8.2307,8.238,8.2087,8.2234,434800.0
2013-08-21 15:30:00,11.21,11.21,11.14,11.15,1710800.0,8.2234,8.2234,8.172,8.1793,1710800.0
2013-08-22 09:30:00,11.17,11.29,11.15,11.29,516400.0,8.194,8.282,8.1793,8.282,516400.0
2013-08-22 10:00:00,11.29,11.32,11.22,11.3,851200.0,8.282,8.304,8.2307,8.2894,851200.0
2013-08-22 10:30:00,11.3,11.33,11.29,11.31,200000.0,8.2894,8.3114,8.282,8.2967,200000.0
2013-08-22 11:00:00,11.31,11.32,11.28,11.29,132400.0,8.2967,8.304,8.2747,8.282,132400.0
2013-08-22 11:30:00,11.29,11.29,11.26,11.29,272000.0,8.282,8.282,8.26,8.282,272000.0
2013-08-22 12:00:00,11.29,11.29,11.28,11.28,275600.0,8.282,8.282,8.2747,8.2747,275600.0
2013-08-22 12:30:00,11.28,11.28,11.28,11.28,0.0,8.2747,8.2747,8.2747,8.2747,0.0
2013-08-22 13:00:00,11.29,11.29,11.29,11.29,2400.0,8.282,8.282,8.282,8.282,2400.0
2013-08-22 13:30:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 14:00:00,11.29,11.29,11.29,11.29,800.0,8.282,8.282,8.282,8.282,800.0
2013-08-22 14:30:00,11.29,11.29,11.29,11.29,0.0,8.282,8.282,8.282,8.282,0.0
2013-08-22 15:00:00,11.31,11.37,11.24,11.29,288000.0,8.2967,8.3407,8.2454,8.282,288000.0
2013-08-22 15:30:00,11.33,11.37,11.29,11.31,1121200.0,8.3114,8.3407,8.282,8.2967,1121200.0
2013-08-23 09:30:00,11.3,11.3,11.18,11.19,819200.0,8.2894,8.2894,8.2013,8.2087,819200.0
2013-08-23 10:00:00,11.19,11.21,11.15,11.18,525200.0,8.2087,8.2234,8.1793,8.2013,525200.0
2013-08-23 10:30:00,11.18,11.25,11.18,11.24,384800.0,8.2013,8.2527,8.2013,8.2454,384800.0
2013-08-23 11:00:00,11.25,11.27,11.22,11.24,256800.0,8.2527,8.2674,8.2307,8.2454,256800.0
2013-08-23 11:30:00,11.24,11.28,11.24,11.27,412400.0,8.2454,8.2747,8.2454,8.2674,412400.0
2013-08-23 12:00:00,11.28,11.3,11.27,11.28,297200.0,8.2747,8.2894,8.2674,8.2747,297200.0
2013-08-23 12:30:00,11.27,11.29,11.26,11.27,163600.0,8.2674,8.282,8.26,8.2674,163600.0
2013-08-23 13:00:00,11.27,11.27,11.23,11.25,116800.0,8.2674,8.2674,8.238,8.2527,116800.0
2013-08-23 13:30:00,11.25,11.26,11.24,11.26,145200.0,8.2527,8.26,8.2454,8.26,145200.0
2013-08-23 14:00:00,11.25,11.26,11.24,11.26,292000.0,8.2527,8.26,8.2454,8.26,292000.0
2013-08-23 14:30:00,11.26,11.28,11.25,11.26,196800.0,8.26,8.2747,8.2527,8.26,196800.0
2013-08-23 15:00:00,11.26,11.28,11.25,11.28,287200.0,8.26,8.2747,8.2527,8.2747,287200.0
2013-08-23 15:30:00,11.28,11.32,11.28,11.29,762800.0,8.2747,8.304,8.2747,8.282,762800.0
2013-08-26 09:30:00,11.25,11.29,11.2,11.24,908000.0,8.2527,8.282,8.216,8.2454,908000.0
2013-08-26 10:00:00,11.24,11.24,11.22,11.23,700800.0,8.2454,8.2454,8.2307,8.238,700800.0
2013-08-26 10:30:00,11.23,11.23,11.2,11.22,1204800.0,8.238,8.238,8.216,8.2307,1204800.0
2013-08-26 11:00:00,11.22,11.28,11.22,11.25,930400.0,8.2307,8.2747,8.2307,8.2527,930400.0
2013-08-26 11:30:00,11.25,11.26,11.23,11.23,408800.0,8.2527,8.26,8.238,8.238,408800.0
2013-08-26 12:00:00,11.24,11.26,11.22,11.24,636000.0,8.2454,8.26,8.2307,8.2454,636000.0
2013-08-26 12:30:00,11.24,11.25,11.23,11.25,165600.0,8.2454,8.2527,8.238,8.2527,165600.0
2013-08-26 13:00:00,11.25,11.26,11.24,11.24,127200.0,8.2527,8.26,8.2454,8.2454,127200.0
2013-08-26 13:30:00,11.24,11.24,11.21,11.22,544000.0,8.2454,8.2454,8.2234,8.2307,544000.0
2013-08-26 14:00:00,11.22,11.24,11.21,11.23,452000.0,8.2307,8.2454,8.2234,8.238,452000.0
2013-08-26 14:30:00,11.23,11.24,11.22,11.24,349600.0,8.238,8.2454,8.2307,8.2454,349600.0
2013-08-26 15:00:00,11.25,11.26,11.19,11.21,928000.0,8.2527,8.26,8.2087,8.2234,928000.0
2013-08-26 15:30:00,11.21,11.26,11.21,11.22,2405600.0,8.2234,8.26,8.2234,8.2307,2405600.0
2013-08-27 09:30:00,11.09,11.13,11.01,11.02,526800.0,8.1353,8.1647,8.0766,8.084,526800.0
2013-08-27 10:00:00,11.02,11.04,10.94,10.95,477600.0,8.084,8.0986,8.0253,8.0326,477600.0
2013-08-27 10:30:00,10.95,11.01,10.94,11.01,237200.0,8.0326,8.0766,8.0253,8.0766,237200.0
2013-08-27 11:00:00,11.01,11.08,10.99,11.07,341200.0,8.0766,8.128,8.062,8.1207,341200.0
2013-08-27 11:30:00,11.07,11.08,11.05,11.06,168800.0,8.1207,8.128,8.106,8.1133,168800.0
2013-08-27 12:00:00,11.06,11.06,11.02,11.04,133200.0,8.1133,8.1133,8.084,8.0986,133200.0
2013-08-27 12:30:00,11.04,11.06,11.03,11.04,165200.0,8.0986,8.1133,8.0913,8.0986,165200.0
2013-08-27 13:00:00,11.04,11.04,10.98,10.99,429600.0,8.0986,8.0986,8.0546,8.062,429600.0
2013-08-27 13:30:00,10.99,11.03,10.98,10.99,234400.0,8.062,8.0913,8.0546,8.062,234400.0
2013-08-27 14:00:00,10.98,11.0,10.95,11.0,410000.0,8.0546,8.0693,8.0326,8.0693,410000.0
2013-08-27 14:30:00,11.0,11.0,10.96,10.97,527200.0,8.0693,8.0693,8.04,8.0473,527200.0
2013-08-27 15:00:00,10.97,10.99,10.95,10.98,646000.0,8.0473,8.062,8.0326,8.0546,646000.0
2013-08-27 15:30:00,10.98,11.02,10.96,11.0,1672400.0,8.0546,8.084,8.04,8.0693,1672400.0
2013-08-28 09:30:00,11.05,11.11,10.96,11.03,339200.0,8.106,8.15,8.04,8.0913,339200.0
2013-08-28 10:00:00,11.03,11.06,11.03,11.05,197200.0,8.0913,8.1133,8.0913,8.106,197200.0
2013-08-28 10:30:00,11.04,11.07,11.03,11.04,143600.0,8.0986,8.1207,8.0913,8.0986,143600.0
2013-08-28 11:00:00,11.04,11.06,11.03,11.05,187600.0,8.0986,8.1133,8.0913,8.106,187600.0
2013-08-28 11:30:00,11.05,11.1,11.03,11.08,272400.0,8.106,8.1427,8.0913,8.128,272400.0
2013-08-28 12:00:00,11.08,11.09,11.07,11.08,106000.0,8.128,8.1353,8.1207,8.128,106000.0
2013-08-28 12:30:00,11.08,11.09,11.06,11.08,98400.0,8.128,8.1353,8.1133,8.128,98400.0
2013-08-28 13:00:00,11.08,11.11,11.07,11.11,242400.0,8.128,8.15,8.1207,8.15,242400.0
2013-08-28 13:30:00,11.11,11.11,11.08,11.11,115600.0,8.15,8.15,8.128,8.15,115600.0
2013-08-28 14:00:00,11.1,11.1,11.06,11.06,141200.0,8.1427,8.1427,8.1133,8.1133,141200.0
2013-08-28 14:30:00,11.06,11.07,11.05,11.06,170800.0,8.1133,8.1207,8.106,8.1133,170800.0
2013-08-28 15:00:00,11.06,11.09,11.05,11.07,351600.0,8.1133,8.1353,8.106,8.1207,351600.0
2013-08-28 15:30:00,11.07,11.08,11.01,11.01,730400.0,8.1207,8.128,8.0766,8.0766,730400.0
2013-08-29 09:30:00,10.99,11.09,10.96,11.07,275200.0,8.062,8.1353,8.04,8.1207,275200.0
2013-08-29 10:00:00,11.07,11.11,11.07,11.09,208400.0,8.1207,8.15,8.1207,8.1353,208400.0
2013-08-29 10:30:00,11.08,11.16,11.08,11.14,237600.0,8.128,8.1867,8.128,8.172,237600.0
2013-08-29 11:00:00,11.14,11.18,11.14,11.17,176800.0,8.172,8.2013,8.172,8.194,176800.0
2013-08-29 11:30:00,11.17,11.19,11.15,11.18,152800.0,8.194,8.2087,8.1793,8.2013,152800.0
2013-08-29 12:00:00,11.18,11.22,11.17,11.22,309200.0,8.2013,8.2307,8.194,8.2307,309200.0
2013-08-29 12:30:00,11.21,11.22,11.17,11.19,161200.0,8.2234,8.2307,8.194,8.2087,161200.0
2013-08-29 13:00:00,11.2,11.2,11.15,11.15,116000.0,8.216,8.216,8.1793,8.1793,116000.0
2013-08-29 13:30:00,11.15,11.15,11.14,11.14,115200.0,8.1793,8.1793,8.172,8.172,115200.0
2013-08-29 14:00:00,11.14,11.18,11.14,11.18,198800.0,8.172,8.2013,8.172,8.2013,198800.0
2013-08-29 14:30:00,11.18,11.19,11.17,11.19,189600.0,8.2013,8.2087,8.194,8.2087,189600.0
2013-08-29 15:00:00,11.19,11.19,11.13,11.13,254000.0,8.2087,8.2087,8.1647,8.1647,254000.0
2013-08-29 15:30:00,11.13,11.14,11.11,11.11,494000.0,8.1647,8.172,8.15,8.15,494000.0
2013-08-30 09:30:00,11.17,11.19,11.06,11.09,258800.0,8.194,8.2087,8.1133,8.1353,258800.0
2013-08-30 10:00:00,11.09,11.09,11.05,11.07,250000.0,8.1353,8.1353,8.106,8.1207,250000.0
2013-08-30 10:30:00,11.07,11.09,11.04,11.05,206000.0,8.1207,8.1353,8.0986,8.106,206000.0
2013-08-30 11:00:00,11.05,11.08,11.03,11.03,137200.0,8.106,8.128,8.0913,8.0913,137200.0
2013-08-30 11:30:00,11.04,11.04,11.0,11.01,169200.0,8.0986,8.0986,8.0693,8.0766,169200.0
2013-08-30 12:00:00,11.01,11.04,11.01,11.04,138400.0,8.0766,8.0986,8.0766,8.0986,138400.0
2013-08-30 12:30:00,11.04,11.04,11.01,11.04,87600.0,8.0986,8.0986,8.0766,8.0986,87600.0
2013-08-30 13:00:00,11.03,11.05,10.97,11.04,235200.0,8.0913,8.106,8.0473,8.0986,235200.0
2013-08-30 13:30:00,11.04,11.05,11.02,11.02,182000.0,8.0986,8.106,8.084,8.084,182000.0
2013-08-30 14:00:00,11.03,11.04,11.02,11.04,99600.0,8.0913,8.0986,8.084,8.0986,99600.0
2013-08-30 14:30:00,11.04,11.06,11.04,11.04,199200.0,8.0986,8.1133,8.0986,8.0986,199200.0
2013-08-30 15:00:00,11.04,11.04,11.02,11.03,182400.0,8.0986,8.0986,8.084,8.0913,182400.0
2013-08-30 15:30:00,11.03,11.03,10.97,11.0,762400.0,8.0913,8.0913,8.0473,8.0693,762400.0
2013-09-03 09:30:00,11.15,11.24,11.1,11.13,413200.0,8.1793,8.2454,8.1427,8.1647,413200.0
2013-09-03 10:00:00,11.12,11.24,11.09,11.24,859600.0,8.1573,8.2454,8.1353,8.2454,859600.0
2013-09-03 10:30:00,11.24,11.34,11.24,11.34,769200.0,8.2454,8.3187,8.2454,8.3187,769200.0
2013-09-03 11:00:00,11.33,11.36,11.26,11.26,700400.0,8.3114,8.3334,8.26,8.26,700400.0
2013-09-03 11:30:00,11.27,11.28,11.22,11.24,320800.0,8.2674,8.2747,8.2307,8.2454,320800.0
2013-09-03 12:00:00,11.24,11.24,11.19,11.19,146000.0,8.2454,8.2454,8.2087,8.2087,146000.0
2013-09-03 12:30:00,11.19,11.19,11.15,11.15,132800.0,8.2087,8.2087,8.1793,8.1793,132800.0
2013-09-03 13:00:00,11.15,11.18,11.13,11.14,181200.0,8.1793,8.2013,8.1647,8.172,181200.0
2013-09-03 13:30:00,11.14,11.15,11.09,11.15,317200.0,8.172,8.1793,8.1353,8.1793,317200.0
2013-09-03 14:00:00,11.15,11.2,11.12,11.16,379600.0,8.1793,8.216,8.1573,8.1867,379600.0
2013-09-03 14:30:00,11.15,11.19,11.14,11.19,259600.0,8.1793,8.2087,8.172,8.2087,259600.0
2013-09-03 15:00:00,11.19,11.26,11.19,11.26,516800.0,8.2087,8.26,8.2087,8.26,516800.0
2013-09-03 15:30:00,11.26,11.27,11.24,11.25,1364000.0,8.26,8.2674,8.2454,8.2527,1364000.0
2013-09-04 09:30:00,11.29,11.4,11.23,11.38,704800.0,8.282,8.3627,8.238,8.3481,704800.0
2013-09-04 10:00:00,11.38,11.44,11.38,11.44,445200.0,8.3481,8.3921,8.3481,8.3921,445200.0
2013-09-04 10:30:00,11.44,11.45,11.39,11.41,744800.0,8.3921,8.3994,8.3554,8.3701,744800.0
2013-09-04 11:00:00,11.41,11.43,11.4,11.42,392400.0,8.3701,8.3847,8.3627,8.3774,392400.0
2013-09-04 11:30:00,11.42,11.49,11.41,11.47,484000.0,8.3774,8.4288,8.3701,8.4141,484000.0
2013-09-04 12:00:00,11.47,11.49,11.44,11.44,801600.0,8.4141,8.4288,8.3921,8.3921,801600.0
2013-09-04 12:30:00,11.44,11.45,11.41,11.44,397200.0,8.3921,8.3994,8.3701,8.3921,397200.0
2013-09-04 13:00:00,11.44,11.46,11.43,11.44,526000.0,8.3921,8.4067,8.3847,8.3921,526000.0
2013-09-04 13:30:00,11.44,11.45,11.44,11.45,324800.0,8.3921,8.3994,8.3921,8.3994,324800.0
2013-09-04 14:00:00,11.45,11.47,11.44,11.45,688000.0,8.3994,8.4141,8.3921,8.3994,688000.0
2013-09-04 14:30:00,11.45,11.48,11.44,11.46,562400.0,8.3994,8.4214,8.3921,8.4067,562400.0
2013-09-04 15:00:00,11.46,11.47,11.44,11.45,692800.0,8.4067,8.4141,8.3921,8.3994,692800.0
2013-09-04 15:30:00,11.45,11.46,11.42,11.46,1344400.0,8.3994,8.4067,8.3774,8.4067,1344400.0
2013-09-05 09:30:00,11.74,12.21,11.73,12.17,5068800.0,8.6121,8.9569,8.6048,8.9276,5068800.0
2013-09-05 10:00:00,12.17,12.17,12.05,12.09,1323600.0,8.9276,8.9276,8.8396,8.8689,1323600.0
2013-09-05 10:30:00,12.09,12.12,12.04,12.04,1343200.0,8.8689,8.8909,8.8322,8.8322,1343200.0
2013-09-05 11:00:00,12.04,12.05,11.97,12.02,950800.0,8.8322,8.8396,8.7809,8.8175,950800.0
2013-09-05 11:30:00,12.02,12.2,12.02,12.19,841200.0,8.8175,8.9496,8.8175,8.9423,841200.0
2013-09-05 12:00:00,12.19,12.21,12.14,12.19,554800.0,8.9423,8.9569,8.9056,8.9423,554800.0
2013-09-05 12:30:00,12.19,12.25,12.18,12.22,862400.0,8.9423,8.9863,8.9349,8.9643,862400.0
2013-09-05 13:00:00,12.22,12.23,12.13,12.16,997600.0,8.9643,8.9716,8.8982,8.9202,997600.0
2013-09-05 13:30:00,12.16,12.18,12.11,12.13,747600.0,8.9202,8.9349,8.8836,8.8982,747600.0
2013-09-05 14:00:00,12.13,12.15,12.11,12.14,803600.0,8.8982,8.9129,8.8836,8.9056,803600.0
2013-09-05 14:30:00,12.13,12.21,12.13,12.21,749200.0,8.8982,8.9569,8.8982,8.9569,749200.0
2013-09-05 15:00:00,12.21,12.24,12.16,12.16,998800.0,8.9569,8.9789,8.9202,8.9202,998800.0
2013-09-05 15:30:00,12.16,12.18,12.13,12.15,1795200.0,8.9202,8.9349,8.8982,8.9129,1795200.0
2013-09-06 09:30:00,12.18,12.23,11.93,11.99,1015600.0,8.9349,8.9716,8.7515,8.7955,1015600.0
2013-09-06 10:00:00,11.99,12.05,11.94,12.01,939600.0,8.7955,8.8396,8.7589,8.8102,939600.0
2013-09-06 10:30:00,12.01,12.14,11.99,12.12,613200.0,8.8102,8.9056,8.7955,8.8909,613200.0
2013-09-06 11:00:00,12.13,12.18,12.12,12.14,586400.0,8.8982,8.9349,8.8909,8.9056,586400.0
2013-09-06 11:30:00,12.14,12.15,12.08,12.08,338000.0,8.9056,8.9129,8.8616,8.8616,338000.0
2013-09-06 12:00:00,12.08,12.09,12.04,12.04,468800.0,8.8616,8.8689,8.8322,8.8322,468800.0
2013-09-06 12:30:00,12.04,12.04,11.99,12.0,434400.0,8.8322,8.8322,8.7955,8.8029,434400.0
2013-09-06 13:00:00,12.0,12.02,11.99,11.99,400000.0,8.8029,8.8175,8.7955,8.7955,400000.0
2013-09-06 13:30:00,12.0,12.1,11.99,12.07,451200.0,8.8029,8.8762,8.7955,8.8542,451200.0
2013-09-06 14:00:00,12.07,12.07,12.01,12.03,274000.0,8.8542,8.8542,8.8102,8.8249,274000.0
2013-09-06 14:30:00,12.03,12.06,12.01,12.03,381200.0,8.8249,8.8469,8.8102,8.8249,381200.0
2013-09-06 15:00:00,12.03,12.03,11.99,12.0,474000.0,8.8249,8.8249,8.7955,8.8029,474000.0
2013-09-06 15:30:00,12.0,12.0,11.96,11.97,1428000.0,8.8029,8.8029,8.7735,8.7809,1428000.0
2013-09-09 09:30:00,11.96,12.06,11.96,12.04,788400.0,8.7735,8.8469,8.7735,8.8322,788400.0
2013-09-09 10:00:00,12.04,12.13,12.01,12.11,616400.0,8.8322,8.8982,8.8102,8.8836,616400.0
2013-09-09 10:30:00,12.1,12.17,12.1,12.13,377200.0,8.8762,8.9276,8.8762,8.8982,377200.0
2013-09-09 11:00:00,12.13,12.18,12.12,12.18,340000.0,8.8982,8.9349,8.8909,8.9349,340000.0
2013-09-09 11:30:00,12.18,12.23,12.18,12.21,391200.0,8.9349,8.9716,8.9349,8.9569,391200.0
2013-09-09 12:00:00,12.21,12.25,12.18,12.25,341200.0,8.9569,8.9863,8.9349,8.9863,341200.0
2013-09-09 12:30:00,12.25,12.28,12.22,12.26,560000.0,8.9863,9.0083,8.9643,8.9936,560000.0
2013-09-09 13:00:00,12.25,12.26,12.2,12.24,319200.0,8.9863,8.9936,8.9496,8.9789,319200.0
2013-09-09 13:30:00,12.24,12.27,12.23,12.27,316000.0,8.9789,9.0009,8.9716,9.0009,316000.0
2013-09-09 14:00:00,12.27,12.29,12.26,12.26,372000.0,9.0009,9.0156,8.9936,8.9936,372000.0
2013-09-09 14:30:00,12.26,12.3,12.26,12.29,354800.0,8.9936,9.0229,8.9936,9.0156,354800.0
2013-09-09 15:00:00,12.29,12.3,12.26,12.28,479600.0,9.0156,9.0229,8.9936,9.0083,479600.0
2013-09-09 15:30:00,12.27,12.29,12.25,12.26,1083600.0,9.0009,9.0156,8.9863,8.9936,1083600.0
2013-09-10 09:30:00,12.3,12.49,12.28,12.43,1053600.0,9.0229,9.1623,9.0083,9.1183,1053600.0
2013-09-10 10:00:00,12.43,12.47,12.4,12.47,353600.0,9.1183,9.1477,9.0963,9.1477,353600.0
2013-09-10 10:30:00,12.47,12.5,12.44,12.45,359200.0,9.1477,9.1697,9.1256,9.133,359200.0
2013-09-10 11:00:00,12.46,12.47,12.44,12.47,286000.0,9.1403,9.1477,9.1256,9.1477,286000.0
2013-09-10 11:30:00,12.47,12.47,12.43,12.46,328000.0,9.1477,9.1477,9.1183,9.1403,328000.0
2013-09-10 12:00:00,12.46,12.53,12.44,12.53,549600.0,9.1403,9.1917,9.1256,9.1917,549600.0
2013-09-10 12:30:00,12.53,12.57,12.49,12.56,593200.0,9.1917,9.221,9.1623,9.2137,593200.0
2013-09-10 13:00:00,12.57,12.57,12.54,12.55,421200.0,9.221,9.221,9.199,9.2063,421200.0
2013-09-10 13:30:00,12.55,12.58,12.52,12.56,503600.0,9.2063,9.2283,9.1843,9.2137,503600.0
2013-09-10 14:00:00,12.56,12.56,12.51,12.56,510800.0,9.2137,9.2137,9.177,9.2137,510800.0
2013-09-10 14:30:00,12.56,12.57,12.55,12.56,475600.0,9.2137,9.221,9.2063,9.2137,475600.0
2013-09-10 15:00:00,12.56,12.57,12.55,12.56,586000.0,9.2137,9.221,9.2063,9.2137,586000.0
2013-09-10 15:30:00,12.56,12.57,12.54,12.56,1101200.0,9.2137,9.221,9.199,9.2137,1101200.0
2013-09-11 09:30:00,12.57,12.69,12.56,12.61,1154800.0,9.221,9.309,9.2137,9.2504,1154800.0
2013-09-11 10:00:00,12.61,12.62,12.56,12.57,524800.0,9.2504,9.2577,9.2137,9.221,524800.0
2013-09-11 10:30:00,12.58,12.59,12.57,12.58,401200.0,9.2283,9.2357,9.221,9.2283,401200.0
2013-09-11 11:00:00,12.59,12.59,12.58,12.58,236000.0,9.2357,9.2357,9.2283,9.2283,236000.0
2013-09-11 11:30:00,12.59,12.61,12.56,12.57,464400.0,9.2357,9.2504,9.2137,9.221,464400.0
2013-09-11 12:00:00,12.57,12.59,12.56,12.58,313200.0,9.221,9.2357,9.2137,9.2283,313200.0
2013-09-11 12:30:00,12.58,12.58,12.57,12.58,395600.0,9.2283,9.2283,9.221,9.2283,395600.0
2013-09-11 13:00:00,12.58,12.58,12.56,12.57,285600.0,9.2283,9.2283,9.2137,9.221,285600.0
2013-09-11 13:30:00,12.58,12.59,12.56,12.57,338800.0,9.2283,9.2357,9.2137,9.221,338800.0
2013-09-11 14:00:00,12.57,12.58,12.56,12.57,258400.0,9.221,9.2283,9.2137,9.221,258400.0
2013-09-11 14:30:00,12.57,12.58,12.55,12.57,259600.0,9.221,9.2283,9.2063,9.221,259600.0
2013-09-11 15:00:00,12.57,12.58,12.55,12.55,246400.0,9.221,9.2283,9.2063,9.2063,246400.0
2013-09-11 15:30:00,12.55,12.57,12.55,12.56,840000.0,9.2063,9.221,9.2063,9.2137,840000.0
2013-09-12 09:30:00,12.56,12.62,12.51,12.62,310000.0,9.2137,9.2577,9.177,9.2577,310000.0
2013-09-12 10:00:00,12.61,12.62,12.57,12.58,172400.0,9.2504,9.2577,9.221,9.2283,172400.0
2013-09-12 10:30:00,12.57,12.58,12.55,12.55,140400.0,9.221,9.2283,9.2063,9.2063,140400.0
2013-09-12 11:00:00,12.55,12.58,12.53,12.55,311200.0,9.2063,9.2283,9.1917,9.2063,311200.0
2013-09-12 11:30:00,12.55,12.57,12.54,12.56,232800.0,9.2063,9.221,9.199,9.2137,232800.0
2013-09-12 12:00:00,12.56,12.56,12.52,12.54,160400.0,9.2137,9.2137,9.1843,9.199,160400.0
2013-09-12 12:30:00,12.54,12.56,12.54,12.54,159200.0,9.199,9.2137,9.199,9.199,159200.0
2013-09-12 13:00:00,12.55,12.58,12.55,12.57,138400.0,9.2063,9.2283,9.2063,9.221,138400.0
2013-09-12 13:30:00,12.57,12.58,12.56,12.58,72400.0,9.221,9.2283,9.2137,9.2283,72400.0
2013-09-12 14:00:00,12.58,12.58,12.56,12.57,250400.0,9.2283,9.2283,9.2137,9.221,250400.0
2013-09-12 14:30:00,12.57,12.58,12.54,12.58,237600.0,9.221,9.2283,9.199,9.2283,237600.0
2013-09-12 15:00:00,12.57,12.57,12.53,12.54,231600.0,9.221,9.221,9.1917,9.199,231600.0
2013-09-12 15:30:00,12.54,12.55,12.51,12.54,645600.0,9.199,9.2063,9.177,9.199,645600.0
2013-09-13 09:30:00,12.58,12.59,12.49,12.51,306800.0,9.2283,9.2357,9.1623,9.177,306800.0
2013-09-13 10:00:00,12.51,12.51,12.38,12.4,492400.0,9.177,9.177,9.0816,9.0963,492400.0
2013-09-13 10:30:00,12.4,12.46,12.39,12.46,196400.0,9.0963,9.1403,9.089,9.1403,196400.0
2013-09-13 11:00:00,12.45,12.5,12.45,12.48,366800.0,9.133,9.1697,9.133,9.155,366800.0
2013-09-13 11:30:00,12.48,12.51,12.48,12.51,99200.0,9.155,9.177,9.155,9.177,99200.0
2013-09-13 12:00:00,12.51,12.55,12.51,12.53,100000.0,9.177,9.2063,9.177,9.1917,100000.0
2013-09-13 12:30:00,12.53,12.53,12.49,12.52,106000.0,9.1917,9.1917,9.1623,9.1843,106000.0
2013-09-13 13:00:00,12.51,12.52,12.5,12.51,118400.0,9.177,9.1843,9.1697,9.177,118400.0
2013-09-13 13:30:00,12.52,12.53,12.51,12.51,112400.0,9.1843,9.1917,9.177,9.177,112400.0
2013-09-13 14:00:00,12.51,12.52,12.49,12.51,202000.0,9.177,9.1843,9.1623,9.177,202000.0
2013-09-13 14:30:00,12.51,12.53,12.5,12.51,230400.0,9.177,9.1917,9.1697,9.177,230400.0
2013-09-13 15:00:00,12.51,12.51,12.49,12.51,155600.0,9.177,9.177,9.1623,9.177,155600.0
2013-09-13 15:30:00,12.51,12.53,12.5,12.52,401200.0,9.177,9.1917,9.1697,9.1843,401200.0
2013-09-16 09:30:00,12.67,12.68,12.61,12.62,314000.0,9.2944,9.3017,9.2504,9.2577,314000.0
2013-09-16 10:00:00,12.63,12.65,12.61,12.63,178400.0,9.265,9.2797,9.2504,9.265,178400.0
2013-09-16 10:30:00,12.63,12.64,12.61,12.61,168800.0,9.265,9.2724,9.2504,9.2504,168800.0
2013-09-16 11:00:00,12.62,12.63,12.6,12.63,280800.0,9.2577,9.265,9.243,9.265,280800.0
2013-09-16 11:30:00,12.63,12.63,12.62,12.63,126000.0,9.265,9.265,9.2577,9.265,126000.0
2013-09-16 12:00:00,12.62,12.63,12.6,12.6,180000.0,9.2577,9.265,9.243,9.243,180000.0
2013-09-16 12:30:00,12.6,12.61,12.58,12.58,104000.0,9.243,9.2504,9.2283,9.2283,104000.0
2013-09-16 13:00:00,12.58,12.61,12.58,12.6,104800.0,9.2283,9.2504,9.2283,9.243,104800.0
2013-09-16 13:30:00,12.59,12.59,12.55,12.56,152000.0,9.2357,9.2357,9.2063,9.2137,152000.0
2013-09-16 14:00:00,12.56,12.57,12.55,12.56,193600.0,9.2137,9.221,9.2063,9.2137,193600.0
2013-09-16 14:30:00,12.56,12.58,12.54,12.56,248400.0,9.2137,9.2283,9.199,9.2137,248400.0
2013-09-16 15:00:00,12.56,12.59,12.56,12.56,221600.0,9.2137,9.2357,9.2137,9.2137,221600.0
2013-09-16 15:30:00,12.56,12.57,12.54,12.57,540800.0,9.2137,9.221,9.199,9.221,540800.0
2013-09-17 09:30:00,12.53,12.57,12.49,12.56,504400.0,9.1917,9.221,9.1623,9.2137,504400.0
2013-09-17 10:00:00,12.56,12.57,12.53,12.54,198800.0,9.2137,9.221,9.1917,9.199,198800.0
2013-09-17 10:30:00,12.54,12.58,12.53,12.58,347600.0,9.199,9.2283,9.1917,9.2283,347600.0
2013-09-17 11:00:00,12.58,12.59,12.51,12.52,340400.0,9.2283,9.2357,9.177,9.1843,340400.0
2013-09-17 11:30:00,12.51,12.58,12.47,12.57,300000.0,9.177,9.2283,9.1477,9.221,300000.0
2013-09-17 12:00:00,12.58,12.6,12.57,12.57,191200.0,9.2283,9.243,9.221,9.221,191200.0
2013-09-17 12:30:00,12.56,12.58,12.56,12.58,207200.0,9.2137,9.2283,9.2137,9.2283,207200.0
2013-09-17 13:00:00,12.58,12.58,12.57,12.58,217200.0,9.2283,9.2283,9.221,9.2283,217200.0
2013-09-17 13:30:00,12.58,12.59,12.57,12.57,219200.0,9.2283,9.2357,9.221,9.221,219200.0
2013-09-17 14:00:00,12.57,12.59,12.56,12.57,262400.0,9.221,9.2357,9.2137,9.221,262400.0
2013-09-17 14:30:00,12.57,12.58,12.56,12.57,344400.0,9.221,9.2283,9.2137,9.221,344400.0
2013-09-17 15:00:00,12.57,12.58,12.56,12.57,466400.0,9.221,9.2283,9.2137,9.221,466400.0
2013-09-17 15:30:00,12.57,12.58,12.56,12.56,928400.0,9.221,9.2283,9.2137,9.2137,928400.0
2013-09-18 09:30:00,12.56,12.6,12.52,12.58,260800.0,9.2137,9.243,9.1843,9.2283,260800.0
2013-09-18 10:00:00,12.58,12.61,12.56,12.56,173200.0,9.2283,9.2504,9.2137,9.2137,173200.0
2013-09-18 10:30:00,12.56,12.59,12.56,12.57,140000.0,9.2137,9.2357,9.2137,9.221,140000.0
2013-09-18 11:00:00,12.58,12.58,12.54,12.56,115200.0,9.2283,9.2283,9.199,9.2137,115200.0
2013-09-18 11:30:00,12.56,12.58,12.55,12.55,124400.0,9.2137,9.2283,9.2063,9.2063,124400.0
2013-09-18 12:00:00,12.55,12.57,12.55,12.57,87200.0,9.2063,9.221,9.2063,9.221,87200.0
2013-09-18 12:30:00,12.57,12.6,12.56,12.58,134000.0,9.221,9.243,9.2137,9.2283,134000.0
2013-09-18 13:00:00,12.58,12.6,12.57,12.6,127600.0,9.2283,9.243,9.221,9.243,127600.0
2013-09-18 13:30:00,12.59,12.6,12.58,12.58,110000.0,9.2357,9.243,9.2283,9.2283,110000.0
2013-09-18 14:00:00,12.59,12.72,12.59,12.68,693600.0,9.2357,9.331,9.2357,9.3017,693600.0
2013-09-18 14:30:00,12.68,12.77,12.67,12.77,387200.0,9.3017,9.3677,9.2944,9.3677,387200.0
2013-09-18 15:00:00,12.78,12.81,12.77,12.79,484400.0,9.3751,9.3971,9.3677,9.3824,484400.0
2013-09-18 15:30:00,12.79,12.81,12.7,12.72,1922400.0,9.3824,9.3971,9.3164,9.331,1922400.0
2013-09-19 09:30:00,12.78,12.84,12.76,12.82,302000.0,9.3751,9.4191,9.3604,9.4044,302000.0
2013-09-19 10:00:00,12.83,12.87,12.81,12.84,402800.0,9.4117,9.4411,9.3971,9.4191,402800.0
2013-09-19 10:30:00,12.84,12.84,12.79,12.81,174400.0,9.4191,9.4191,9.3824,9.3971,174400.0
2013-09-19 11:00:00,12.82,12.82,12.78,12.78,115600.0,9.4044,9.4044,9.3751,9.3751,115600.0
2013-09-19 11:30:00,12.78,12.79,12.76,12.77,133600.0,9.3751,9.3824,9.3604,9.3677,133600.0
2013-09-19 12:00:00,12.78,12.79,12.77,12.78,162400.0,9.3751,9.3824,9.3677,9.3751,162400.0
2013-09-19 12:30:00,12.78,12.78,12.74,12.74,108000.0,9.3751,9.3751,9.3457,9.3457,108000.0
2013-09-19 13:00:00,12.74,12.77,12.72,12.77,142800.0,9.3457,9.3677,9.331,9.3677,142800.0
2013-09-19 13:30:00,12.77,12.78,12.76,12.77,107200.0,9.3677,9.3751,9.3604,9.3677,107200.0
2013-09-19 14:00:00,12.77,12.78,12.76,12.76,130400.0,9.3677,9.3751,9.3604,9.3604,130400.0
2013-09-19 14:30:00,12.77,12.79,12.76,12.77,164400.0,9.3677,9.3824,9.3604,9.3677,164400.0
2013-09-19 15:00:00,12.77,12.79,12.77,12.77,273600.0,9.3677,9.3824,9.3677,9.3677,273600.0
2013-09-19 15:30:00,12.77,12.77,12.73,12.74,899200.0,9.3677,9.3677,9.3384,9.3457,899200.0
2013-09-20 09:30:00,12.79,12.84,12.79,12.83,1955600.0,9.3824,9.4191,9.3824,9.4117,1955600.0
2013-09-20 10:00:00,12.83,12.83,12.76,12.76,128800.0,9.4117,9.4117,9.3604,9.3604,128800.0
2013-09-20 10:30:00,12.76,12.79,12.75,12.77,154800.0,9.3604,9.3824,9.3531,9.3677,154800.0
2013-09-20 11:00:00,12.77,12.77,12.69,12.7,117600.0,9.3677,9.3677,9.309,9.3164,117600.0
2013-09-20 11:30:00,12.7,12.7,12.61,12.61,375200.0,9.3164,9.3164,9.2504,9.2504,375200.0
2013-09-20 12:00:00,12.61,12.65,12.59,12.6,290000.0,9.2504,9.2797,9.2357,9.243,290000.0
2013-09-20 12:30:00,12.6,12.63,12.55,12.62,291200.0,9.243,9.265,9.2063,9.2577,291200.0
2013-09-20 13:00:00,12.62,12.62,12.58,12.59,125200.0,9.2577,9.2577,9.2283,9.2357,125200.0
2013-09-20 13:30:00,12.59,12.6,12.58,12.58,111600.0,9.2357,9.243,9.2283,9.2283,111600.0
2013-09-20 14:00:00,12.58,12.61,12.57,12.59,445600.0,9.2283,9.2504,9.221,9.2357,445600.0
2013-09-20 14:30:00,12.59,12.59,12.55,12.58,298000.0,9.2357,9.2357,9.2063,9.2283,298000.0
2013-09-20 15:00:00,12.58,12.6,12.58,12.58,270400.0,9.2283,9.243,9.2283,9.2283,270400.0
2013-09-20 15:30:00,12.58,12.62,12.53,12.54,1758000.0,9.2283,9.2577,9.1917,9.199,1758000.0
2013-09-23 09:30:00,12.52,12.58,12.47,12.5,502800.0,9.1843,9.2283,9.1477,9.1697,502800.0
2013-09-23 10:00:00,12.5,12.52,12.45,12.45,499600.0,9.1697,9.1843,9.133,9.133,499600.0
2013-09-23 10:30:00,12.45,12.49,12.43,12.43,363200.0,9.133,9.1623,9.1183,9.1183,363200.0
2013-09-23 11:00:00,12.43,12.45,12.39,12.4,430800.0,9.1183,9.133,9.089,9.0963,430800.0
2013-09-23 11:30:00,12.4,12.45,12.4,12.45,298800.0,9.0963,9.133,9.0963,9.133,298800.0
2013-09-23 12:00:00,12.45,12.49,12.44,12.45,230800.0,9.133,9.1623,9.1256,9.133,230800.0
2013-09-23 12:30:00,12.46,12.48,12.45,12.47,126000.0,9.1403,9.155,9.133,9.1477,126000.0
2013-09-23 13:00:00,12.47,12.49,12.46,12.48,194400.0,9.1477,9.1623,9.1403,9.155,194400.0
2013-09-23 13:30:00,12.48,12.51,12.47,12.51,114400.0,9.155,9.177,9.1477,9.177,114400.0
2013-09-23 14:00:00,12.51,12.52,12.44,12.45,326000.0,9.177,9.1843,9.1256,9.133,326000.0
2013-09-23 14:30:00,12.44,12.49,12.44,12.49,367200.0,9.1256,9.1623,9.1256,9.1623,367200.0
2013-09-23 15:00:00,12.48,12.49,12.45,12.46,480400.0,9.155,9.1623,9.133,9.1403,480400.0
2013-09-23 15:30:00,12.46,12.48,12.44,12.45,862800.0,9.1403,9.155,9.1256,9.133,862800.0
2013-09-24 09:30:00,12.47,12.56,12.47,12.52,357200.0,9.1477,9.2137,9.1477,9.1843,357200.0
2013-09-24 10:00:00,12.52,12.54,12.49,12.53,410400.0,9.1843,9.199,9.1623,9.1917,410400.0
2013-09-24 10:30:00,12.53,12.55,12.51,12.53,251600.0,9.1917,9.2063,9.177,9.1917,251600.0
2013-09-24 11:00:00,12.53,12.55,12.53,12.54,187600.0,9.1917,9.2063,9.1917,9.199,187600.0
2013-09-24 11:30:00,12.54,12.54,12.51,12.51,171200.0,9.199,9.199,9.177,9.177,171200.0
2013-09-24 12:00:00,12.51,12.56,12.5,12.56,205200.0,9.177,9.2137,9.1697,9.2137,205200.0
2013-09-24 12:30:00,12.56,12.56,12.54,12.55,139600.0,9.2137,9.2137,9.199,9.2063,139600.0
2013-09-24 13:00:00,12.55,12.55,12.55,12.55,152800.0,9.2063,9.2063,9.2063,9.2063,152800.0
2013-09-24 13:30:00,12.55,12.56,12.53,12.53,226800.0,9.2063,9.2137,9.1917,9.1917,226800.0
2013-09-24 14:00:00,12.53,12.55,12.52,12.52,144000.0,9.1917,9.2063,9.1843,9.1843,144000.0
2013-09-24 14:30:00,12.52,12.53,12.5,12.5,275200.0,9.1843,9.1917,9.1697,9.1697,275200.0
2013-09-24 15:00:00,12.5,12.52,12.49,12.49,413200.0,9.1697,9.1843,9.1623,9.1623,413200.0
2013-09-24 15:30:00,12.49,12.49,12.46,12.48,1202400.0,9.1623,9.1623,9.1403,9.155,1202400.0
2013-09-25 09:30:00,12.51,12.52,12.41,12.46,269600.0,9.177,9.1843,9.1036,9.1403,269600.0
2013-09-25 10:00:00,12.45,12.5,12.41,12.49,246800.0,9.133,9.1697,9.1036,9.1623,246800.0
2013-09-25 10:30:00,12.49,12.5,12.46,12.47,162400.0,9.1623,9.1697,9.1403,9.1477,162400.0
2013-09-25 11:00:00,12.48,12.52,12.46,12.52,198400.0,9.155,9.1843,9.1403,9.1843,198400.0
2013-09-25 11:30:00,12.51,12.53,12.49,12.49,109600.0,9.177,9.1917,9.1623,9.1623,109600.0
2013-09-25 12:00:00,12.49,12.5,12.44,12.46,138400.0,9.1623,9.1697,9.1256,9.1403,138400.0
2013-09-25 12:30:00,12.47,12.52,12.47,12.51,784800.0,9.1477,9.1843,9.1477,9.177,784800.0
2013-09-25 13:00:00,12.52,12.53,12.47,12.47,110400.0,9.1843,9.1917,9.1477,9.1477,110400.0
2013-09-25 13:30:00,12.47,12.47,12.36,12.4,862000.0,9.1477,9.1477,9.067,9.0963,862000.0
2013-09-25 14:00:00,12.4,12.44,12.39,12.42,324400.0,9.0963,9.1256,9.089,9.111,324400.0
2013-09-25 14:30:00,12.42,12.43,12.4,12.41,256000.0,9.111,9.1183,9.0963,9.1036,256000.0
2013-09-25 15:00:00,12.41,12.44,12.37,12.4,618000.0,9.1036,9.1256,9.0743,9.0963,618000.0
2013-09-25 15:30:00,12.4,12.41,12.39,12.4,1051200.0,9.0963,9.1036,9.089,9.0963,1051200.0
2013-09-26 09:30:00,12.46,12.66,12.41,12.62,924400.0,9.1403,9.287,9.1036,9.2577,924400.0
2013-09-26 10:00:00,12.61,12.62,12.55,12.57,190000.0,9.2504,9.2577,9.2063,9.221,190000.0
2013-09-26 10:30:00,12.57,12.6,12.49,12.51,204000.0,9.221,9.243,9.1623,9.177,204000.0
2013-09-26 11:00:00,12.51,12.51,12.43,12.45,198000.0,9.177,9.177,9.1183,9.133,198000.0
2013-09-26 11:30:00,12.45,12.46,12.44,12.45,134400.0,9.133,9.1403,9.1256,9.133,134400.0
2013-09-26 12:00:00,12.45,12.45,12.43,12.44,136400.0,9.133,9.133,9.1183,9.1256,136400.0
2013-09-26 12:30:00,12.44,12.46,12.43,12.44,86800.0,9.1256,9.1403,9.1183,9.1256,86800.0
2013-09-26 13:00:00,12.44,12.47,12.44,12.47,111200.0,9.1256,9.1477,9.1256,9.1477,111200.0
2013-09-26 13:30:00,12.47,12.47,12.44,12.45,102800.0,9.1477,9.1477,9.1256,9.133,102800.0
2013-09-26 14:00:00,12.44,12.45,12.43,12.45,172000.0,9.1256,9.133,9.1183,9.133,172000.0
2013-09-26 14:30:00,12.45,12.45,12.43,12.43,346000.0,9.133,9.133,9.1183,9.1183,346000.0
2013-09-26 15:00:00,12.43,12.45,12.43,12.44,358800.0,9.1183,9.133,9.1183,9.1256,358800.0
2013-09-26 15:30:00,12.44,12.47,12.44,12.47,462000.0,9.1256,9.1477,9.1256,9.1477,462000.0
2013-09-27 09:30:00,12.44,12.52,12.41,12.46,445200.0,9.1256,9.1843,9.1036,9.1403,445200.0
2013-09-27 10:00:00,12.46,12.48,12.44,12.46,268800.0,9.1403,9.155,9.1256,9.1403,268800.0
2013-09-27 10:30:00,12.45,12.49,12.45,12.47,133600.0,9.133,9.1623,9.133,9.1477,133600.0
2013-09-27 11:00:00,12.47,12.49,12.45,12.48,115600.0,9.1477,9.1623,9.133,9.155,115600.0
2013-09-27 11:30:00,12.47,12.49,12.45,12.47,127200.0,9.1477,9.1623,9.133,9.1477,127200.0
2013-09-27 12:00:00,12.46,12.51,12.46,12.48,86000.0,9.1403,9.177,9.1403,9.155,86000.0
2013-09-27 12:30:00,12.48,12.49,12.46,12.46,50000.0,9.155,9.1623,9.1403,9.1403,50000.0
2013-09-27 13:00:00,12.47,12.51,12.46,12.49,336000.0,9.1477,9.177,9.1403,9.1623,336000.0
2013-09-27 13:30:00,12.49,12.49,12.46,12.47,136000.0,9.1623,9.1623,9.1403,9.1477,136000.0
2013-09-27 14:00:00,12.46,12.47,12.45,12.46,297600.0,9.1403,9.1477,9.133,9.1403,297600.0
2013-09-27 14:30:00,12.46,12.48,12.45,12.45,226400.0,9.1403,9.155,9.133,9.133,226400.0
2013-09-27 15:00:00,12.45,12.46,12.45,12.46,339200.0,9.133,9.1403,9.133,9.1403,339200.0
2013-09-27 15:30:00,12.46,12.52,12.46,12.5,1850000.0,9.1403,9.1843,9.1403,9.1697,1850000.0
2013-09-30 09:30:00,12.4,12.49,12.37,12.45,814400.0,9.0963,9.1623,9.0743,9.133,814400.0
2013-09-30 10:00:00,12.45,12.49,12.45,12.49,204800.0,9.133,9.1623,9.133,9.1623,204800.0
2013-09-30 10:30:00,12.49,12.54,12.48,12.51,184400.0,9.1623,9.199,9.155,9.177,184400.0
2013-09-30 11:00:00,12.5,12.52,12.49,12.52,195200.0,9.1697,9.1843,9.1623,9.1843,195200.0
2013-09-30 11:30:00,12.52,12.52,12.5,12.52,109600.0,9.1843,9.1843,9.1697,9.1843,109600.0
2013-09-30 12:00:00,12.52,12.52,12.48,12.51,199600.0,9.1843,9.1843,9.155,9.177,199600.0
2013-09-30 12:30:00,12.51,12.54,12.51,12.53,116400.0,9.177,9.199,9.177,9.1917,116400.0
2013-09-30 13:00:00,12.53,12.58,12.53,12.56,256400.0,9.1917,9.2283,9.1917,9.2137,256400.0
2013-09-30 13:30:00,12.56,12.6,12.55,12.59,403200.0,9.2137,9.243,9.2063,9.2357,403200.0
2013-09-30 14:00:00,12.6,12.66,12.58,12.64,690800.0,9.243,9.287,9.2283,9.2724,690800.0
2013-09-30 14:30:00,12.64,12.65,12.59,12.59,295600.0,9.2724,9.2797,9.2357,9.2357,295600.0
2013-09-30 15:00:00,12.59,12.6,12.54,12.56,408000.0,9.2357,9.243,9.199,9.2137,408000.0
2013-09-30 15:30:00,12.56,12.58,12.53,12.56,1248000.0,9.2137,9.2283,9.1917,9.2137,1248000.0
2013-10-01 09:30:00,12.53,12.7,12.47,12.7,1122400.0,9.1917,9.3164,9.1477,9.3164,1122400.0
2013-10-01 10:00:00,12.7,12.76,12.68,12.74,430400.0,9.3164,9.3604,9.3017,9.3457,430400.0
2013-10-01 10:30:00,12.74,12.85,12.74,12.82,808000.0,9.3457,9.4264,9.3457,9.4044,808000.0
2013-10-01 11:00:00,12.82,12.86,12.79,12.81,511200.0,9.4044,9.4337,9.3824,9.3971,511200.0
2013-10-01 11:30:00,12.82,12.83,12.81,12.83,188400.0,9.4044,9.4117,9.3971,9.4117,188400.0
2013-10-01 12:00:00,12.83,12.84,12.8,12.82,186000.0,9.4117,9.4191,9.3897,9.4044,186000.0
2013-10-01 12:30:00,12.82,12.85,12.81,12.81,276400.0,9.4044,9.4264,9.3971,9.3971,276400.0
2013-10-01 13:00:00,12.82,12.86,12.81,12.86,322800.0,9.4044,9.4337,9.3971,9.4337,322800.0
2013-10-01 13:30:00,12.86,12.88,12.84,12.87,410800.0,9.4337,9.4484,9.4191,9.4411,410800.0
2013-10-01 14:00:00,12.87,12.87,12.82,12.83,425200.0,9.4411,9.4411,9.4044,9.4117,425200.0
2013-10-01 14:30:00,12.82,12.83,12.8,12.81,424800.0,9.4044,9.4117,9.3897,9.3971,424800.0
2013-10-01 15:00:00,12.81,12.81,12.79,12.81,1270800.0,9.3971,9.3971,9.3824,9.3971,1270800.0
2013-10-01 15:30:00,12.81,12.84,12.8,12.84,2688800.0,9.3971,9.4191,9.3897,9.4191,2688800.0
2013-10-02 09:30:00,12.72,12.87,12.68,12.85,1031600.0,9.331,9.4411,9.3017,9.4264,1031600.0
2013-10-02 10:00:00,12.85,12.86,12.8,12.81,527200.0,9.4264,9.4337,9.3897,9.3971,527200.0
2013-10-02 10:30:00,12.81,12.84,12.8,12.81,349200.0,9.3971,9.4191,9.3897,9.3971,349200.0
2013-10-02 11:00:00,12.81,12.87,12.81,12.87,453600.0,9.3971,9.4411,9.3971,9.4411,453600.0
2013-10-02 11:30:00,12.87,12.9,12.86,12.88,799200.0,9.4411,9.4631,9.4337,9.4484,799200.0
2013-10-02 12:00:00,12.88,12.89,12.83,12.85,1016400.0,9.4484,9.4558,9.4117,9.4264,1016400.0
2013-10-02 12:30:00,12.84,12.87,12.82,12.82,190000.0,9.4191,9.4411,9.4044,9.4044,190000.0
2013-10-02 13:00:00,12.82,12.88,12.81,12.87,294400.0,9.4044,9.4484,9.3971,9.4411,294400.0
2013-10-02 13:30:00,12.87,12.9,12.86,12.88,377200.0,9.4411,9.4631,9.4337,9.4484,377200.0
2013-10-02 14:00:00,12.88,12.88,12.87,12.88,228800.0,9.4484,9.4484,9.4411,9.4484,228800.0
2013-10-02 14:30:00,12.87,12.88,12.8,12.82,560800.0,9.4411,9.4484,9.3897,9.4044,560800.0
2013-10-02 15:00:00,12.82,12.86,12.81,12.85,484000.0,9.4044,9.4337,9.3971,9.4264,484000.0
2013-10-02 15:30:00,12.85,12.88,12.83,12.88,1258400.0,9.4264,9.4484,9.4117,9.4484,1258400.0
2013-10-03 09:30:00,12.81,12.84,12.74,12.8,278000.0,9.3971,9.4191,9.3457,9.3897,278000.0
2013-10-03 10:00:00,12.79,12.8,12.68,12.71,302000.0,9.3824,9.3897,9.3017,9.3237,302000.0
2013-10-03 10:30:00,12.71,12.72,12.7,12.71,383600.0,9.3237,9.331,9.3164,9.3237,383600.0
2013-10-03 11:00:00,12.71,12.73,12.69,12.71,244800.0,9.3237,9.3384,9.309,9.3237,244800.0
2013-10-03 11:30:00,12.7,12.72,12.64,12.67,602000.0,9.3164,9.331,9.2724,9.2944,602000.0
2013-10-03 12:00:00,12.66,12.71,12.65,12.7,288800.0,9.287,9.3237,9.2797,9.3164,288800.0
2013-10-03 12:30:00,12.71,12.72,12.67,12.69,191200.0,9.3237,9.331,9.2944,9.309,191200.0
2013-10-03 13:00:00,12.69,12.77,12.68,12.76,218800.0,9.309,9.3677,9.3017,9.3604,218800.0
2013-10-03 13:30:00,12.77,12.79,12.74,12.79,175600.0,9.3677,9.3824,9.3457,9.3824,175600.0
2013-10-03 14:00:00,12.79,12.79,12.71,12.74,318400.0,9.3824,9.3824,9.3237,9.3457,318400.0
2013-10-03 14:30:00,12.74,12.76,12.72,12.73,338400.0,9.3457,9.3604,9.331,9.3384,338400.0
2013-10-03 15:00:00,12.72,12.76,12.72,12.76,212800.0,9.331,9.3604,9.331,9.3604,212800.0
2013-10-03 15:30:00,12.76,12.8,12.74,12.75,785600.0,9.3604,9.3897,9.3457,9.3531,785600.0
2013-10-04 09:30:00,12.71,12.8,12.68,12.77,606000.0,9.3237,9.3897,9.3017,9.3677,606000.0
2013-10-04 10:00:00,12.77,12.78,12.72,12.74,214000.0,9.3677,9.3751,9.331,9.3457,214000.0
2013-10-04 10:30:00,12.74,12.78,12.74,12.78,544400.0,9.3457,9.3751,9.3457,9.3751,544400.0
2013-10-04 11:00:00,12.78,12.81,12.76,12.8,314000.0,9.3751,9.3971,9.3604,9.3897,314000.0
2013-10-04 11:30:00,12.8,12.86,12.78,12.86,590400.0,9.3897,9.4337,9.3751,9.4337,590400.0
2013-10-04 12:00:00,12.86,12.88,12.84,12.87,552000.0,9.4337,9.4484,9.4191,9.4411,552000.0
2013-10-04 12:30:00,12.87,12.87,12.81,12.81,200000.0,9.4411,9.4411,9.3971,9.3971,200000.0
2013-10-04 13:00:00,12.81,12.82,12.8,12.81,126000.0,9.3971,9.4044,9.3897,9.3971,126000.0
2013-10-04 13:30:00,12.81,12.81,12.78,12.78,144400.0,9.3971,9.3971,9.3751,9.3751,144400.0
2013-10-04 14:00:00,12.78,12.8,12.78,12.78,306400.0,9.3751,9.3897,9.3751,9.3751,306400.0
2013-10-04 14:30:00,12.79,12.82,12.78,12.82,308800.0,9.3824,9.4044,9.3751,9.4044,308800.0
2013-10-04 15:00:00,12.82,12.83,12.79,12.8,580400.0,9.4044,9.4117,9.3824,9.3897,580400.0
2013-10-04 15:30:00,12.8,12.82,12.76,12.81,998800.0,9.3897,9.4044,9.3604,9.3971,998800.0
2013-10-07 09:30:00,12.65,12.71,12.62,12.63,553600.0,9.2797,9.3237,9.2577,9.265,553600.0
2013-10-07 10:00:00,12.64,12.68,12.62,12.66,343200.0,9.2724,9.3017,9.2577,9.287,343200.0
2013-10-07 10:30:00,12.67,12.69,12.62,12.64,662000.0,9.2944,9.309,9.2577,9.2724,662000.0
2013-10-07 11:00:00,12.63,12.66,12.63,12.65,236000.0,9.265,9.287,9.265,9.2797,236000.0
2013-10-07 11:30:00,12.65,12.69,12.65,12.66,364000.0,9.2797,9.309,9.2797,9.287,364000.0
2013-10-07 12:00:00,12.66,12.69,12.65,12.68,175200.0,9.287,9.309,9.2797,9.3017,175200.0
2013-10-07 12:30:00,12.68,12.68,12.65,12.66,208000.0,9.3017,9.3017,9.2797,9.287,208000.0
2013-10-07 13:00:00,12.66,12.68,12.63,12.67,382800.0,9.287,9.3017,9.265,9.2944,382800.0
2013-10-07 13:30:00,12.67,12.68,12.64,12.66,344000.0,9.2944,9.3017,9.2724,9.287,344000.0
2013-10-07 14:00:00,12.66,12.69,12.65,12.66,326800.0,9.287,9.309,9.2797,9.287,326800.0
2013-10-07 14:30:00,12.65,12.69,12.65,12.66,312000.0,9.2797,9.309,9.2797,9.287,312000.0
2013-10-07 15:00:00,12.66,12.67,12.64,12.65,515600.0,9.287,9.2944,9.2724,9.2797,515600.0
2013-10-07 15:30:00,12.65,12.65,12.6,12.61,1229600.0,9.2797,9.2797,9.243,9.2504,1229600.0
2013-10-08 09:30:00,12.6,12.7,12.57,12.67,1022800.0,9.243,9.3164,9.221,9.2944,1022800.0
2013-10-08 10:00:00,12.67,12.7,12.62,12.66,859200.0,9.2944,9.3164,9.2577,9.287,859200.0
2013-10-08 10:30:00,12.66,12.67,12.57,12.59,450800.0,9.287,9.2944,9.221,9.2357,450800.0
2013-10-08 11:00:00,12.58,12.59,12.57,12.59,495600.0,9.2283,9.2357,9.221,9.2357,495600.0
2013-10-08 11:30:00,12.58,12.58,12.49,12.53,508000.0,9.2283,9.2283,9.1623,9.1917,508000.0
2013-10-08 12:00:00,12.53,12.55,12.51,12.53,633200.0,9.1917,9.2063,9.177,9.1917,633200.0
2013-10-08 12:30:00,12.52,12.54,12.51,12.52,349200.0,9.1843,9.199,9.177,9.1843,349200.0
2013-10-08 13:00:00,12.52,12.54,12.48,12.53,430000.0,9.1843,9.199,9.155,9.1917,430000.0
2013-10-08 13:30:00,12.53,12.56,12.53,12.54,466400.0,9.1917,9.2137,9.1917,9.199,466400.0
2013-10-08 14:00:00,12.54,12.54,12.46,12.52,488400.0,9.199,9.199,9.1403,9.1843,488400.0
2013-10-08 14:30:00,12.51,12.52,12.49,12.51,501200.0,9.177,9.1843,9.1623,9.177,501200.0
2013-10-08 15:00:00,12.51,12.56,12.49,12.55,564400.0,9.177,9.2137,9.1623,9.2063,564400.0
2013-10-08 15:30:00,12.55,12.55,12.49,12.5,1568400.0,9.2063,9.2063,9.1623,9.1697,1568400.0
2013-10-09 09:30:00,12.03,12.13,11.82,11.86,3131600.0,8.8249,8.8982,8.6708,8.7002,3131600.0
2013-10-09 10:00:00,11.86,11.95,11.71,11.83,1810800.0,8.7002,8.7662,8.5901,8.6782,1810800.0
2013-10-09 10:30:00,11.83,11.93,11.66,11.7,1811600.0,8.6782,8.7515,8.5535,8.5828,1811600.0
2013-10-09 11:00:00,11.7,11.77,11.67,11.69,1268800.0,8.5828,8.6342,8.5608,8.5755,1268800.0
2013-10-09 11:30:00,11.69,11.72,11.58,11.6,1468400.0,8.5755,8.5975,8.4948,8.5094,1468400.0
2013-10-09 12:00:00,11.6,11.68,11.57,11.63,1693200.0,8.5094,8.5681,8.4874,8.5315,1693200.0
2013-10-09 12:30:00,11.63,11.72,11.62,11.65,751200.0,8.5315,8.5975,8.5241,8.5461,751200.0
2013-10-09 13:00:00,11.65,11.68,11.59,11.67,1244800.0,8.5461,8.5681,8.5021,8.5608,1244800.0
2013-10-09 13:30:00,11.67,11.71,11.6,11.67,1342800.0,8.5608,8.5901,8.5094,8.5608,1342800.0
2013-10-09 14:00:00,11.67,11.8,11.65,11.75,1335200.0,8.5608,8.6562,8.5461,8.6195,1335200.0
2013-10-09 14:30:00,11.75,11.78,11.52,11.56,1839200.0,8.6195,8.6415,8.4508,8.4801,1839200.0
2013-10-09 15:00:00,11.56,11.63,11.46,11.62,3829200.0,8.4801,8.5315,8.4067,8.5241,3829200.0
2013-10-09 15:30:00,11.62,11.78,11.61,11.72,3884400.0,8.5241,8.6415,8.5168,8.5975,3884400.0
2013-10-10 09:30:00,11.75,11.9,11.72,11.82,1098800.0,8.6195,8.7295,8.5975,8.6708,1098800.0
2013-10-10 10:00:00,11.82,11.83,11.75,11.79,630000.0,8.6708,8.6782,8.6195,8.6488,630000.0
2013-10-10 10:30:00,11.8,11.89,11.76,11.89,900800.0,8.6562,8.7222,8.6268,8.7222,900800.0
2013-10-10 11:00:00,11.89,11.96,11.86,11.95,922400.0,8.7222,8.7735,8.7002,8.7662,922400.0
2013-10-10 11:30:00,11.95,12.06,11.94,12.03,884400.0,8.7662,8.8469,8.7589,8.8249,884400.0
2013-10-10 12:00:00,12.03,12.03,11.99,12.0,765200.0,8.8249,8.8249,8.7955,8.8029,765200.0
2013-10-10 12:30:00,12.0,12.05,11.99,12.0,1103600.0,8.8029,8.8396,8.7955,8.8029,1103600.0
2013-10-10 13:00:00,12.01,12.03,11.93,11.94,1640400.0,8.8102,8.8249,8.7515,8.7589,1640400.0
2013-10-10 13:30:00,11.93,11.96,11.89,11.95,1065600.0,8.7515,8.7735,8.7222,8.7662,1065600.0
2013-10-10 14:00:00,11.95,11.99,11.94,11.97,931600.0,8.7662,8.7955,8.7589,8.7809,931600.0
2013-10-10 14:30:00,11.97,12.01,11.96,12.01,949600.0,8.7809,8.8102,8.7735,8.8102,949600.0
2013-10-10 15:00:00,12.01,12.04,11.97,11.99,1048000.0,8.8102,8.8322,8.7809,8.7955,1048000.0
2013-10-10 15:30:00,11.99,12.02,11.97,11.99,3678000.0,8.7955,8.8175,8.7809,8.7955,3678000.0
2013-10-11 09:30:00,11.98,12.02,11.92,11.95,745600.0,8.7882,8.8175,8.7442,8.7662,745600.0
2013-10-11 10:00:00,11.95,11.98,11.88,11.9,999200.0,8.7662,8.7882,8.7148,8.7295,999200.0
2013-10-11 10:30:00,11.9,11.93,11.85,11.9,762000.0,8.7295,8.7515,8.6928,8.7295,762000.0
2013-10-11 11:00:00,11.9,11.98,11.88,11.97,503200.0,8.7295,8.7882,8.7148,8.7809,503200.0
2013-10-11 11:30:00,11.97,11.99,11.96,11.96,625200.0,8.7809,8.7955,8.7735,8.7735,625200.0
2013-10-11 12:00:00,11.96,11.98,11.95,11.96,506400.0,8.7735,8.7882,8.7662,8.7735,506400.0
2013-10-11 12:30:00,11.96,11.97,11.96,11.96,378000.0,8.7735,8.7809,8.7735,8.7735,378000.0
2013-10-11 13:00:00,11.96,11.97,11.94,11.94,541600.0,8.7735,8.7809,8.7589,8.7589,541600.0
2013-10-11 13:30:00,11.94,11.94,11.88,11.89,347200.0,8.7589,8.7589,8.7148,8.7222,347200.0
2013-10-11 14:00:00,11.89,11.9,11.85,11.85,862800.0,8.7222,8.7295,8.6928,8.6928,862800.0
2013-10-11 14:30:00,11.85,11.86,11.8,11.81,683200.0,8.6928,8.7002,8.6562,8.6635,683200.0
2013-10-11 15:00:00,11.81,11.81,11.78,11.78,920000.0,8.6635,8.6635,8.6415,8.6415,920000.0
2013-10-11 15:30:00,11.78,11.84,11.77,11.83,1636000.0,8.6415,8.6855,8.6342,8.6782,1636000.0
2013-10-14 09:30:00,11.81,12.05,11.77,12.05,1273200.0,8.6635,8.8396,8.6342,8.8396,1273200.0
2013-10-14 10:00:00,12.05,12.08,11.95,11.97,986400.0,8.8396,8.8616,8.7662,8.7809,986400.0
2013-10-14 10:30:00,11.97,11.99,11.91,11.93,366400.0,8.7809,8.7955,8.7369,8.7515,366400.0
2013-10-14 11:00:00,11.93,11.94,11.9,11.94,358800.0,8.7515,8.7589,8.7295,8.7589,358800.0
2013-10-14 11:30:00,11.94,11.99,11.94,11.98,310800.0,8.7589,8.7955,8.7589,8.7882,310800.0
2013-10-14 12:00:00,11.98,11.98,11.95,11.96,196800.0,8.7882,8.7882,8.7662,8.7735,196800.0
2013-10-14 12:30:00,11.96,11.99,11.96,11.99,214000.0,8.7735,8.7955,8.7735,8.7955,214000.0
2013-10-14 13:00:00,11.99,12.02,11.97,11.97,400000.0,8.7955,8.8175,8.7809,8.7809,400000.0
2013-10-14 13:30:00,11.97,12.0,11.96,11.98,259600.0,8.7809,8.8029,8.7735,8.7882,259600.0
2013-10-14 14:00:00,11.98,12.03,11.97,12.01,302000.0,8.7882,8.8249,8.7809,8.8102,302000.0
2013-10-14 14:30:00,12.01,12.03,11.99,12.01,313600.0,8.8102,8.8249,8.7955,8.8102,313600.0
2013-10-14 15:00:00,12.01,12.05,12.0,12.02,498800.0,8.8102,8.8396,8.8029,8.8175,498800.0
2013-10-14 15:30:00,12.02,12.03,11.99,12.02,1181200.0,8.8175,8.8249,8.7955,8.8175,1181200.0
2013-10-15 09:30:00,11.95,12.0,11.87,11.9,624400.0,8.7662,8.8029,8.7075,8.7295,624400.0
2013-10-15 10:00:00,11.91,12.0,11.9,11.96,748400.0,8.7369,8.8029,8.7295,8.7735,748400.0
2013-10-15 10:30:00,11.96,11.98,11.94,11.96,289200.0,8.7735,8.7882,8.7589,8.7735,289200.0
2013-10-15 11:00:00,11.97,12.01,11.96,11.99,370400.0,8.7809,8.8102,8.7735,8.7955,370400.0
2013-10-15 11:30:00,11.99,12.04,11.99,12.03,372000.0,8.7955,8.8322,8.7955,8.8249,372000.0
2013-10-15 12:00:00,12.03,12.05,12.0,12.0,346400.0,8.8249,8.8396,8.8029,8.8029,346400.0
2013-10-15 12:30:00,12.01,12.02,11.97,12.01,514800.0,8.8102,8.8175,8.7809,8.8102,514800.0
2013-10-15 13:00:00,12.01,12.02,11.97,12.0,210800.0,8.8102,8.8175,8.7809,8.8029,210800.0
2013-10-15 13:30:00,12.0,12.04,11.99,12.02,298800.0,8.8029,8.8322,8.7955,8.8175,298800.0
2013-10-15 14:00:00,12.02,12.04,11.99,12.0,377600.0,8.8175,8.8322,8.7955,8.8029,377600.0
2013-10-15 14:30:00,12.0,12.02,11.96,12.01,541600.0,8.8029,8.8175,8.7735,8.8102,541600.0
2013-10-15 15:00:00,12.01,12.05,11.99,12.04,647200.0,8.8102,8.8396,8.7955,8.8322,647200.0
2013-10-15 15:30:00,12.04,12.04,11.97,11.99,1376000.0,8.8322,8.8322,8.7809,8.7955,1376000.0
2013-10-16 09:30:00,12.03,12.16,11.92,12.16,566400.0,8.8249,8.9202,8.7442,8.9202,566400.0
2013-10-16 10:00:00,12.16,12.24,12.12,12.13,1299600.0,8.9202,8.9789,8.8909,8.8982,1299600.0
2013-10-16 10:30:00,12.13,12.19,12.12,12.15,580000.0,8.8982,8.9423,8.8909,8.9129,580000.0
2013-10-16 11:00:00,12.15,12.17,12.13,12.15,678800.0,8.9129,8.9276,8.8982,8.9129,678800.0
2013-10-16 11:30:00,12.15,12.17,12.09,12.14,330800.0,8.9129,8.9276,8.8689,8.9056,330800.0
2013-10-16 12:00:00,12.14,12.17,12.13,12.13,400400.0,8.9056,8.9276,8.8982,8.8982,400400.0
2013-10-16 12:30:00,12.13,12.15,12.12,12.13,637200.0,8.8982,8.9129,8.8909,8.8982,637200.0
2013-10-16 13:00:00,12.13,12.16,12.13,12.16,244800.0,8.8982,8.9202,8.8982,8.9202,244800.0
2013-10-16 13:30:00,12.16,12.19,12.15,12.15,299600.0,8.9202,8.9423,8.9129,8.9129,299600.0
2013-10-16 14:00:00,12.15,12.17,12.14,12.15,385200.0,8.9129,8.9276,8.9056,8.9129,385200.0
2013-10-16 14:30:00,12.15,12.2,12.15,12.19,837200.0,8.9129,8.9496,8.9129,8.9423,837200.0
2013-10-16 15:00:00,12.19,12.2,12.15,12.15,594400.0,8.9423,8.9496,8.9129,8.9129,594400.0
2013-10-16 15:30:00,12.15,12.19,12.13,12.19,1211600.0,8.9129,8.9423,8.8982,8.9423,1211600.0
2013-10-17 09:30:00,12.05,12.13,11.96,12.11,502000.0,8.8396,8.8982,8.7735,8.8836,502000.0
2013-10-17 10:00:00,12.1,12.11,12.03,12.06,589200.0,8.8762,8.8836,8.8249,8.8469,589200.0
2013-10-17 10:30:00,12.06,12.09,12.05,12.06,375200.0,8.8469,8.8689,8.8396,8.8469,375200.0
2013-10-17 11:00:00,12.06,12.16,12.06,12.15,410000.0,8.8469,8.9202,8.8469,8.9129,410000.0
2013-10-17 11:30:00,12.15,12.16,12.13,12.14,250400.0,8.9129,8.9202,8.8982,8.9056,250400.0
2013-10-17 12:00:00,12.14,12.15,12.1,12.11,340400.0,8.9056,8.9129,8.8762,8.8836,340400.0
2013-10-17 12:30:00,12.11,12.16,12.11,12.16,191600.0,8.8836,8.9202,8.8836,8.9202,191600.0
2013-10-17 13:00:00,12.16,12.19,12.15,12.18,332000.0,8.9202,8.9423,8.9129,8.9349,332000.0
2013-10-17 13:30:00,12.18,12.18,12.13,12.13,244800.0,8.9349,8.9349,8.8982,8.8982,244800.0
2013-10-17 14:00:00,12.13,12.18,12.13,12.16,297600.0,8.8982,8.9349,8.8982,8.9202,297600.0
2013-10-17 14:30:00,12.16,12.17,12.15,12.15,163200.0,8.9202,8.9276,8.9129,8.9129,163200.0
2013-10-17 15:00:00,12.16,12.19,12.15,12.19,478000.0,8.9202,8.9423,8.9129,8.9423,478000.0
2013-10-17 15:30:00,12.19,12.23,12.18,12.22,1351200.0,8.9423,8.9716,8.9349,8.9643,1351200.0
2013-10-18 09:30:00,12.19,12.32,12.19,12.26,1708800.0,8.9423,9.0376,8.9423,8.9936,1708800.0
2013-10-18 10:00:00,12.26,12.29,12.25,12.26,314400.0,8.9936,9.0156,8.9863,8.9936,314400.0
2013-10-18 10:30:00,12.25,12.27,12.25,12.26,313200.0,8.9863,9.0009,8.9863,8.9936,313200.0
2013-10-18 11:00:00,12.25,12.27,12.25,12.26,312800.0,8.9863,9.0009,8.9863,8.9936,312800.0
2013-10-18 11:30:00,12.26,12.27,12.22,12.24,270400.0,8.9936,9.0009,8.9643,8.9789,270400.0
2013-10-18 12:00:00,12.23,12.28,12.22,12.26,305600.0,8.9716,9.0083,8.9643,8.9936,305600.0
2013-10-18 12:30:00,12.26,12.28,12.25,12.25,80000.0,8.9936,9.0083,8.9863,8.9863,80000.0
2013-10-18 13:00:00,12.25,12.3,12.25,12.29,284400.0,8.9863,9.0229,8.9863,9.0156,284400.0
2013-10-18 13:30:00,12.3,12.3,12.27,12.29,172000.0,9.0229,9.0229,9.0009,9.0156,172000.0
2013-10-18 14:00:00,12.29,12.3,12.28,12.29,486000.0,9.0156,9.0229,9.0083,9.0156,486000.0
2013-10-18 14:30:00,12.29,12.31,12.29,12.3,332400.0,9.0156,9.0303,9.0156,9.0229,332400.0
2013-10-18 15:00:00,12.3,12.31,12.28,12.29,597200.0,9.0229,9.0303,9.0083,9.0156,597200.0
2013-10-18 15:30:00,12.29,12.3,12.27,12.3,1013600.0,9.0156,9.0229,9.0009,9.0229,1013600.0
2013-10-21 09:30:00,12.17,12.3,12.17,12.28,744000.0,8.9276,9.0229,8.9276,9.0083,744000.0
2013-10-21 10:00:00,12.28,12.31,12.23,12.3,762000.0,9.0083,9.0303,8.9716,9.0229,762000.0
2013-10-21 10:30:00,12.3,12.31,12.28,12.29,398000.0,9.0229,9.0303,9.0083,9.0156,398000.0
2013-10-21 11:00:00,12.29,12.31,12.27,12.28,295600.0,9.0156,9.0303,9.0009,9.0083,295600.0
2013-10-21 11:30:00,12.28,12.29,12.26,12.29,312800.0,9.0083,9.0156,8.9936,9.0156,312800.0
2013-10-21 12:00:00,12.3,12.3,12.28,12.29,170400.0,9.0229,9.0229,9.0083,9.0156,170400.0
2013-10-21 12:30:00,12.29,12.3,12.28,12.3,214000.0,9.0156,9.0229,9.0083,9.0229,214000.0
2013-10-21 13:00:00,12.3,12.3,12.28,12.29,222000.0,9.0229,9.0229,9.0083,9.0156,222000.0
2013-10-21 13:30:00,12.29,12.3,12.28,12.29,223200.0,9.0156,9.0229,9.0083,9.0156,223200.0
2013-10-21 14:00:00,12.28,12.28,12.26,12.27,230000.0,9.0083,9.0083,8.9936,9.0009,230000.0
2013-10-21 14:30:00,12.27,12.28,12.26,12.27,228800.0,9.0009,9.0083,8.9936,9.0009,228800.0
2013-10-21 15:00:00,12.28,12.29,12.27,12.27,311200.0,9.0083,9.0156,9.0009,9.0009,311200.0
2013-10-21 15:30:00,12.27,12.29,12.27,12.28,848000.0,9.0009,9.0156,9.0009,9.0083,848000.0
2013-10-22 09:30:00,12.35,12.35,12.29,12.31,349600.0,9.0596,9.0596,9.0156,9.0303,349600.0
2013-10-22 10:00:00,12.31,12.36,12.31,12.35,662400.0,9.0303,9.067,9.0303,9.0596,662400.0
2013-10-22 10:30:00,12.35,12.35,12.31,12.33,317200.0,9.0596,9.0596,9.0303,9.045,317200.0
2013-10-22 11:00:00,12.33,12.35,12.31,12.33,576000.0,9.045,9.0596,9.0303,9.045,576000.0
2013-10-22 11:30:00,12.32,12.35,12.31,12.34,203600.0,9.0376,9.0596,9.0303,9.0523,203600.0
2013-10-22 12:00:00,12.34,12.34,12.31,12.32,87200.0,9.0523,9.0523,9.0303,9.0376,87200.0
2013-10-22 12:30:00,12.32,12.34,12.31,12.33,421200.0,9.0376,9.0523,9.0303,9.045,421200.0
2013-10-22 13:00:00,12.34,12.38,12.33,12.37,439600.0,9.0523,9.0816,9.045,9.0743,439600.0
2013-10-22 13:30:00,12.37,12.38,12.36,12.38,129200.0,9.0743,9.0816,9.067,9.0816,129200.0
2013-10-22 14:00:00,12.38,12.38,12.36,12.36,196800.0,9.0816,9.0816,9.067,9.067,196800.0
2013-10-22 14:30:00,12.36,12.41,12.35,12.4,440000.0,9.067,9.1036,9.0596,9.0963,440000.0
2013-10-22 15:00:00,12.4,12.46,12.4,12.45,624800.0,9.0963,9.1403,9.0963,9.133,624800.0
2013-10-22 15:30:00,12.45,12.49,12.44,12.47,1888800.0,9.133,9.1623,9.1256,9.1477,1888800.0
2013-10-23 09:30:00,12.31,12.33,12.27,12.28,560400.0,9.0765,9.0912,9.047,9.0543,560400.0
2013-10-23 10:00:00,12.27,12.33,12.24,12.28,378400.0,9.047,9.0912,9.0249,9.0543,378400.0
2013-10-23 10:30:00,12.28,12.31,12.22,12.23,589600.0,9.0543,9.0765,9.0101,9.0175,589600.0
2013-10-23 11:00:00,12.24,12.27,12.23,12.25,396800.0,9.0249,9.047,9.0175,9.0322,396800.0
2013-10-23 11:30:00,12.25,12.26,12.22,12.24,318800.0,9.0322,9.0396,9.0101,9.0249,318800.0
2013-10-23 12:00:00,12.24,12.25,12.21,12.21,308000.0,9.0249,9.0322,9.0027,9.0027,308000.0
2013-10-23 12:30:00,12.2,12.24,12.2,12.24,315200.0,8.9954,9.0249,8.9954,9.0249,315200.0
2013-10-23 13:00:00,12.24,12.25,12.22,12.24,275200.0,9.0249,9.0322,9.0101,9.0249,275200.0
2013-10-23 13:30:00,12.24,12.24,12.22,12.22,228800.0,9.0249,9.0249,9.0101,9.0101,228800.0
2013-10-23 14:00:00,12.22,12.24,12.2,12.2,272000.0,9.0101,9.0249,8.9954,8.9954,272000.0
2013-10-23 14:30:00,12.2,12.24,12.19,12.22,407200.0,8.9954,9.0249,8.988,9.0101,407200.0
2013-10-23 15:00:00,12.22,12.24,12.21,12.22,541200.0,9.0101,9.0249,9.0027,9.0101,541200.0
2013-10-23 15:30:00,12.22,12.23,12.21,12.22,902400.0,9.0101,9.0175,9.0027,9.0101,902400.0
2013-10-24 09:30:00,12.22,12.33,12.22,12.32,435200.0,9.0101,9.0912,9.0101,9.0838,435200.0
2013-10-24 10:00:00,12.31,12.33,12.3,12.33,239200.0,9.0765,9.0912,9.0691,9.0912,239200.0
2013-10-24 10:30:00,12.33,12.37,12.31,12.36,228400.0,9.0912,9.1207,9.0765,9.1133,228400.0
2013-10-24 11:00:00,12.36,12.38,12.35,12.38,150800.0,9.1133,9.1281,9.106,9.1281,150800.0
2013-10-24 11:30:00,12.38,12.38,12.36,12.38,142000.0,9.1281,9.1281,9.1133,9.1281,142000.0
2013-10-24 12:00:00,12.38,12.38,12.35,12.35,195200.0,9.1281,9.1281,9.106,9.106,195200.0
2013-10-24 12:30:00,12.34,12.36,12.33,12.36,65600.0,9.0986,9.1133,9.0912,9.1133,65600.0
2013-10-24 13:00:00,12.36,12.36,12.34,12.35,114000.0,9.1133,9.1133,9.0986,9.106,114000.0
2013-10-24 13:30:00,12.35,12.35,12.33,12.33,91600.0,9.106,9.106,9.0912,9.0912,91600.0
2013-10-24 14:00:00,12.33,12.33,12.31,12.32,159600.0,9.0912,9.0912,9.0765,9.0838,159600.0
2013-10-24 14:30:00,12.32,12.35,12.31,12.33,331600.0,9.0838,9.106,9.0765,9.0912,331600.0
2013-10-24 15:00:00,12.33,12.34,12.31,12.31,173600.0,9.0912,9.0986,9.0765,9.0765,173600.0
2013-10-24 15:30:00,12.31,12.32,12.3,12.31,424000.0,9.0765,9.0838,9.0691,9.0765,424000.0
2013-10-25 09:30:00,12.31,12.35,12.23,12.31,344000.0,9.0765,9.106,9.0175,9.0765,344000.0
2013-10-25 10:00:00,12.3,12.31,12.26,12.28,280800.0,9.0691,9.0765,9.0396,9.0543,280800.0
2013-10-25 10:30:00,12.28,12.34,12.27,12.34,374000.0,9.0543,9.0986,9.047,9.0986,374000.0
2013-10-25 11:00:00,12.34,12.38,12.34,12.38,164800.0,9.0986,9.1281,9.0986,9.1281,164800.0
2013-10-25 11:30:00,12.39,12.4,12.38,12.38,133600.0,9.1355,9.1428,9.1281,9.1281,133600.0
2013-10-25 12:00:00,12.38,12.45,12.36,12.43,305200.0,9.1281,9.1797,9.1133,9.1649,305200.0
2013-10-25 12:30:00,12.43,12.47,12.42,12.47,218400.0,9.1649,9.1944,9.1576,9.1944,218400.0
2013-10-25 13:00:00,12.47,12.5,12.46,12.49,270000.0,9.1944,9.2166,9.1871,9.2092,270000.0
2013-10-25 13:30:00,12.49,12.54,12.49,12.54,266400.0,9.2092,9.2461,9.2092,9.2461,266400.0
2013-10-25 14:00:00,12.54,12.6,12.54,12.59,536800.0,9.2461,9.2903,9.2461,9.2829,536800.0
2013-10-25 14:30:00,12.59,12.61,12.59,12.59,331600.0,9.2829,9.2977,9.2829,9.2829,331600.0
2013-10-25 15:00:00,12.59,12.61,12.59,12.6,483200.0,9.2829,9.2977,9.2829,9.2903,483200.0
2013-10-25 15:30:00,12.6,12.66,12.6,12.65,1526800.0,9.2903,9.3345,9.2903,9.3272,1526800.0
2013-10-28 09:30:00,12.63,12.71,12.61,12.65,480400.0,9.3124,9.3714,9.2977,9.3272,480400.0
2013-10-28 10:00:00,12.65,12.68,12.62,12.65,206000.0,9.3272,9.3493,9.305,9.3272,206000.0
2013-10-28 10:30:00,12.64,12.65,12.6,12.6,931600.0,9.3198,9.3272,9.2903,9.2903,931600.0
2013-10-28 11:00:00,12.6,12.62,12.56,12.61,228000.0,9.2903,9.305,9.2608,9.2977,228000.0
2013-10-28 11:30:00,12.61,12.65,12.59,12.63,200800.0,9.2977,9.3272,9.2829,9.3124,200800.0
2013-10-28 12:00:00,12.63,12.66,12.63,12.66,159600.0,9.3124,9.3345,9.3124,9.3345,159600.0
2013-10-28 12:30:00,12.66,12.7,12.63,12.68,216800.0,9.3345,9.364,9.3124,9.3493,216800.0
2013-10-28 13:00:00,12.68,12.69,12.65,12.65,226000.0,9.3493,9.3567,9.3272,9.3272,226000.0
2013-10-28 13:30:00,12.65,12.66,12.63,12.64,139200.0,9.3272,9.3345,9.3124,9.3198,139200.0
2013-10-28 14:00:00,12.65,12.65,12.62,12.64,170400.0,9.3272,9.3272,9.305,9.3198,170400.0
2013-10-28 14:30:00,12.64,12.65,12.62,12.65,292000.0,9.3198,9.3272,9.305,9.3272,292000.0
2013-10-28 15:00:00,12.65,12.65,12.61,12.63,401200.0,9.3272,9.3272,9.2977,9.3124,401200.0
2013-10-28 15:30:00,12.63,12.63,12.6,12.63,1039600.0,9.3124,9.3124,9.2903,9.3124,1039600.0
2013-10-29 09:30:00,12.67,12.72,12.62,12.65,398400.0,9.3419,9.3788,9.305,9.3272,398400.0
2013-10-29 10:00:00,12.65,12.71,12.63,12.67,253200.0,9.3272,9.3714,9.3124,9.3419,253200.0
2013-10-29 10:30:00,12.67,12.69,12.61,12.63,306400.0,9.3419,9.3567,9.2977,9.3124,306400.0
2013-10-29 11:00:00,12.62,12.67,12.62,12.67,152800.0,9.305,9.3419,9.305,9.3419,152800.0
2013-10-29 11:30:00,12.67,12.67,12.63,12.63,147200.0,9.3419,9.3419,9.3124,9.3124,147200.0
2013-10-29 12:00:00,12.63,12.66,12.63,12.66,99600.0,9.3124,9.3345,9.3124,9.3345,99600.0
2013-10-29 12:30:00,12.66,12.68,12.65,12.68,134800.0,9.3345,9.3493,9.3272,9.3493,134800.0
2013-10-29 13:00:00,12.68,12.68,12.65,12.65,158800.0,9.3493,9.3493,9.3272,9.3272,158800.0
2013-10-29 13:30:00,12.65,12.67,12.65,12.65,255600.0,9.3272,9.3419,9.3272,9.3272,255600.0
2013-10-29 14:00:00,12.65,12.67,12.65,12.66,133600.0,9.3272,9.3419,9.3272,9.3345,133600.0
2013-10-29 14:30:00,12.66,12.69,12.66,12.68,213600.0,9.3345,9.3567,9.3345,9.3493,213600.0
2013-10-29 15:00:00,12.68,12.68,12.66,12.67,324800.0,9.3493,9.3493,9.3345,9.3419,324800.0
2013-10-29 15:30:00,12.67,12.72,12.66,12.72,606800.0,9.3419,9.3788,9.3345,9.3788,606800.0
2013-10-30 09:30:00,12.72,12.86,12.71,12.86,806400.0,9.3788,9.482,9.3714,9.482,806400.0
2013-10-30 10:00:00,12.85,12.85,12.77,12.77,338000.0,9.4746,9.4746,9.4156,9.4156,338000.0
2013-10-30 10:30:00,12.77,12.81,12.72,12.81,376400.0,9.4156,9.4451,9.3788,9.4451,376400.0
2013-10-30 11:00:00,12.81,12.87,12.81,12.84,409600.0,9.4451,9.4894,9.4451,9.4673,409600.0
2013-10-30 11:30:00,12.84,12.84,12.65,12.66,691600.0,9.4673,9.4673,9.3272,9.3345,691600.0
2013-10-30 12:00:00,12.66,12.69,12.64,12.69,275200.0,9.3345,9.3567,9.3198,9.3567,275200.0
2013-10-30 12:30:00,12.69,12.7,12.65,12.68,242400.0,9.3567,9.364,9.3272,9.3493,242400.0
2013-10-30 13:00:00,12.68,12.69,12.65,12.68,156400.0,9.3493,9.3567,9.3272,9.3493,156400.0
2013-10-30 13:30:00,12.68,12.7,12.64,12.64,160800.0,9.3493,9.364,9.3198,9.3198,160800.0
2013-10-30 14:00:00,12.65,12.72,12.57,12.6,441200.0,9.3272,9.3788,9.2682,9.2903,441200.0
2013-10-30 14:30:00,12.6,12.66,12.6,12.65,505600.0,9.2903,9.3345,9.2903,9.3272,505600.0
2013-10-30 15:00:00,12.64,12.68,12.63,12.66,593200.0,9.3198,9.3493,9.3124,9.3345,593200.0
2013-10-30 15:30:00,12.66,12.67,12.62,12.62,1065600.0,9.3345,9.3419,9.305,9.305,1065600.0
2013-10-31 09:30:00,12.64,12.68,12.48,12.53,690000.0,9.3198,9.3493,9.2018,9.2387,690000.0
2013-10-31 10:00:00,12.54,12.56,12.51,12.54,481200.0,9.2461,9.2608,9.2239,9.2461,481200.0
2013-10-31 10:30:00,12.53,12.57,12.47,12.55,215200.0,9.2387,9.2682,9.1944,9.2534,215200.0
2013-10-31 11:00:00,12.55,12.56,12.49,12.49,309200.0,9.2534,9.2608,9.2092,9.2092,309200.0
2013-10-31 11:30:00,12.49,12.51,12.47,12.5,217200.0,9.2092,9.2239,9.1944,9.2166,217200.0
2013-10-31 12:00:00,12.5,12.52,12.47,12.5,622800.0,9.2166,9.2313,9.1944,9.2166,622800.0
2013-10-31 12:30:00,12.5,12.52,12.46,12.46,681600.0,9.2166,9.2313,9.1871,9.1871,681600.0
2013-10-31 13:00:00,12.45,12.48,12.43,12.48,513200.0,9.1797,9.2018,9.1649,9.2018,513200.0
2013-10-31 13:30:00,12.48,12.49,12.45,12.47,222400.0,9.2018,9.2092,9.1797,9.1944,222400.0
2013-10-31 14:00:00,12.47,12.55,12.47,12.54,444800.0,9.1944,9.2534,9.1944,9.2461,444800.0
2013-10-31 14:30:00,12.54,12.54,12.51,12.53,408400.0,9.2461,9.2461,9.2239,9.2387,408400.0
2013-10-31 15:00:00,12.53,12.53,12.49,12.5,532000.0,9.2387,9.2387,9.2092,9.2166,532000.0
2013-10-31 15:30:00,12.5,12.52,12.45,12.45,1292800.0,9.2166,9.2313,9.1797,9.1797,1292800.0
2013-11-01 09:30:00,12.56,12.65,12.46,12.6,1240400.0,9.2608,9.3272,9.1871,9.2903,1240400.0
2013-11-01 10:00:00,12.6,12.6,12.42,12.42,558800.0,9.2903,9.2903,9.1576,9.1576,558800.0
2013-11-01 10:30:00,12.42,12.43,12.37,12.38,394000.0,9.1576,9.1649,9.1207,9.1281,394000.0
2013-11-01 11:00:00,12.38,12.38,12.28,12.31,464400.0,9.1281,9.1281,9.0543,9.0765,464400.0
2013-11-01 11:30:00,12.31,12.32,12.26,12.26,329600.0,9.0765,9.0838,9.0396,9.0396,329600.0
2013-11-01 12:00:00,12.26,12.27,12.24,12.26,477600.0,9.0396,9.047,9.0249,9.0396,477600.0
2013-11-01 12:30:00,12.25,12.25,12.22,12.24,440000.0,9.0322,9.0322,9.0101,9.0249,440000.0
2013-11-01 13:00:00,12.24,12.26,12.2,12.26,494000.0,9.0249,9.0396,8.9954,9.0396,494000.0
2013-11-01 13:30:00,12.26,12.28,12.24,12.28,1402800.0,9.0396,9.0543,9.0249,9.0543,1402800.0
2013-11-01 14:00:00,12.28,12.29,12.25,12.27,1202400.0,9.0543,9.0617,9.0322,9.047,1202400.0
2013-11-01 14:30:00,12.27,12.32,12.25,12.31,799200.0,9.047,9.0838,9.0322,9.0765,799200.0
2013-11-01 15:00:00,12.31,12.33,12.3,12.31,662000.0,9.0765,9.0912,9.0691,9.0765,662000.0
2013-11-01 15:30:00,12.31,12.37,12.3,12.36,1283200.0,9.0765,9.1207,9.0691,9.1133,1283200.0
2013-11-04 09:30:00,12.42,12.56,12.42,12.55,558000.0,9.1576,9.2608,9.1576,9.2534,558000.0
2013-11-04 10:00:00,12.55,12.64,12.55,12.64,639200.0,9.2534,9.3198,9.2534,9.3198,639200.0
2013-11-04 10:30:00,12.64,12.72,12.64,12.7,947600.0,9.3198,9.3788,9.3198,9.364,947600.0
2013-11-04 11:00:00,12.7,12.71,12.63,12.68,612800.0,9.364,9.3714,9.3124,9.3493,612800.0
2013-11-04 11:30:00,12.69,12.81,12.68,12.81,669200.0,9.3567,9.4451,9.3493,9.4451,669200.0
2013-11-04 12:00:00,12.81,12.84,12.78,12.82,735200.0,9.4451,9.4673,9.423,9.4525,735200.0
2013-11-04 12:30:00,12.82,12.85,12.8,12.81,507200.0,9.4525,9.4746,9.4378,9.4451,507200.0
2013-11-04 13:00:00,12.81,12.86,12.81,12.86,443600.0,9.4451,9.482,9.4451,9.482,443600.0
2013-11-04 13:30:00,12.86,12.91,12.85,12.9,616800.0,9.482,9.5189,9.4746,9.5115,616800.0
2013-11-04 14:00:00,12.9,12.97,12.9,12.97,772800.0,9.5115,9.5631,9.5115,9.5631,772800.0
2013-11-04 14:30:00,12.97,12.99,12.95,12.95,904000.0,9.5631,9.5778,9.5484,9.5484,904000.0
2013-11-04 15:00:00,12.95,12.96,12.9,12.92,1192000.0,9.5484,9.5557,9.5115,9.5262,1192000.0
2013-11-04 15:30:00,12.92,12.98,12.91,12.97,2164800.0,9.5262,9.5705,9.5189,9.5631,2164800.0
2013-11-05 09:30:00,12.46,12.5,12.21,12.25,3633200.0,9.1871,9.2166,9.0027,9.0322,3633200.0
2013-11-05 10:00:00,12.25,12.29,12.19,12.24,1148400.0,9.0322,9.0617,8.988,9.0249,1148400.0
2013-11-05 10:30:00,12.24,12.44,12.24,12.36,1420400.0,9.0249,9.1723,9.0249,9.1133,1420400.0
2013-11-05 11:00:00,12.36,12.38,12.3,12.37,913600.0,9.1133,9.1281,9.0691,9.1207,913600.0
2013-11-05 11:30:00,12.37,12.39,12.36,12.38,908000.0,9.1207,9.1355,9.1133,9.1281,908000.0
2013-11-05 12:00:00,12.38,12.45,12.37,12.44,820400.0,9.1281,9.1797,9.1207,9.1723,820400.0
2013-11-05 12:30:00,12.44,12.48,12.43,12.43,1100000.0,9.1723,9.2018,9.1649,9.1649,1100000.0
2013-11-05 13:00:00,12.43,12.46,12.42,12.45,844400.0,9.1649,9.1871,9.1576,9.1797,844400.0
2013-11-05 13:30:00,12.45,12.46,12.31,12.31,1011200.0,9.1797,9.1871,9.0765,9.0765,1011200.0
2013-11-05 14:00:00,12.31,12.36,12.25,12.36,1066400.0,9.0765,9.1133,9.0322,9.1133,1066400.0
2013-11-05 14:30:00,12.35,12.38,12.33,12.34,893200.0,9.106,9.1281,9.0912,9.0986,893200.0
2013-11-05 15:00:00,12.35,12.37,12.33,12.36,1018800.0,9.106,9.1207,9.0912,9.1133,1018800.0
2013-11-05 15:30:00,12.37,12.37,12.28,12.29,2699200.0,9.1207,9.1207,9.0543,9.0617,2699200.0
2013-11-06 09:30:00,12.36,12.38,12.15,12.21,698400.0,9.1133,9.1281,8.9585,9.0027,698400.0
2013-11-06 10:00:00,12.21,12.22,12.11,12.11,608000.0,9.0027,9.0101,8.929,8.929,608000.0
2013-11-06 10:30:00,12.11,12.12,12.05,12.11,682400.0,8.929,8.9364,8.8848,8.929,682400.0
2013-11-06 11:00:00,12.11,12.11,12.02,12.04,808000.0,8.929,8.929,8.8626,8.8774,808000.0
2013-11-06 11:30:00,12.04,12.1,12.02,12.1,1472000.0,8.8774,8.9216,8.8626,8.9216,1472000.0
2013-11-06 12:00:00,12.1,12.14,12.06,12.06,568800.0,8.9216,8.9511,8.8921,8.8921,568800.0
2013-11-06 12:30:00,12.06,12.14,12.06,12.13,648800.0,8.8921,8.9511,8.8921,8.9438,648800.0
2013-11-06 13:00:00,12.13,12.13,12.09,12.11,556400.0,8.9438,8.9438,8.9143,8.929,556400.0
2013-11-06 13:30:00,12.12,12.12,12.08,12.08,574000.0,8.9364,8.9364,8.9069,8.9069,574000.0
2013-11-06 14:00:00,12.08,12.16,12.08,12.13,766800.0,8.9069,8.9659,8.9069,8.9438,766800.0
2013-11-06 14:30:00,12.13,12.15,12.09,12.09,586800.0,8.9438,8.9585,8.9143,8.9143,586800.0
2013-11-06 15:00:00,12.1,12.13,12.09,12.1,848400.0,8.9216,8.9438,8.9143,8.9216,848400.0
2013-11-06 15:30:00,12.1,12.1,12.05,12.07,2769600.0,8.9216,8.9216,8.8848,8.8995,2769600.0
2013-11-07 09:30:00,12.1,12.13,12.03,12.04,1151200.0,8.9216,8.9438,8.87,8.8774,1151200.0
2013-11-07 10:00:00,12.04,12.05,11.9,11.92,970400.0,8.8774,8.8848,8.7742,8.7889,970400.0
2013-11-07 10:30:00,11.92,11.96,11.89,11.92,604000.0,8.7889,8.8184,8.7668,8.7889,604000.0
2013-11-07 11:00:00,11.92,11.96,11.87,11.9,679600.0,8.7889,8.8184,8.752,8.7742,679600.0
2013-11-07 11:30:00,11.9,11.92,11.88,11.88,496400.0,8.7742,8.7889,8.7594,8.7594,496400.0
2013-11-07 12:00:00,11.88,11.97,11.88,11.97,392000.0,8.7594,8.8258,8.7594,8.8258,392000.0
2013-11-07 12:30:00,11.97,11.97,11.88,11.88,360400.0,8.8258,8.8258,8.7594,8.7594,360400.0
2013-11-07 13:00:00,11.88,11.92,11.85,11.85,313600.0,8.7594,8.7889,8.7373,8.7373,313600.0
2013-11-07 13:30:00,11.85,11.88,11.82,11.84,512400.0,8.7373,8.7594,8.7152,8.7299,512400.0
2013-11-07 14:00:00,11.84,11.84,11.78,11.78,733200.0,8.7299,8.7299,8.6857,8.6857,733200.0
2013-11-07 14:30:00,11.78,11.78,11.71,11.74,1094400.0,8.6857,8.6857,8.6341,8.6562,1094400.0
2013-11-07 15:00:00,11.74,11.74,11.71,11.71,817600.0,8.6562,8.6562,8.6341,8.6341,817600.0
2013-11-07 15:30:00,11.71,11.72,11.61,11.62,3214000.0,8.6341,8.6414,8.5603,8.5677,3214000.0
2013-11-08 09:30:00,11.65,11.71,11.58,11.6,1103200.0,8.5898,8.6341,8.5382,8.553,1103200.0
2013-11-08 10:00:00,11.6,11.71,11.58,11.69,666800.0,8.553,8.6341,8.5382,8.6193,666800.0
2013-11-08 10:30:00,11.69,11.7,11.63,11.69,882000.0,8.6193,8.6267,8.5751,8.6193,882000.0
2013-11-08 11:00:00,11.69,11.71,11.66,11.69,514800.0,8.6193,8.6341,8.5972,8.6193,514800.0
2013-11-08 11:30:00,11.68,11.8,11.68,11.78,377600.0,8.612,8.7004,8.612,8.6857,377600.0
2013-11-08 12:00:00,11.78,11.8,11.75,11.77,216800.0,8.6857,8.7004,8.6636,8.6783,216800.0
2013-11-08 12:30:00,11.77,11.79,11.75,11.78,112400.0,8.6783,8.6931,8.6636,8.6857,112400.0
2013-11-08 13:00:00,11.78,11.79,11.74,11.79,95600.0,8.6857,8.6931,8.6562,8.6931,95600.0
2013-11-08 13:30:00,11.79,11.79,11.76,11.78,141200.0,8.6931,8.6931,8.6709,8.6857,141200.0
2013-11-08 14:00:00,11.77,11.79,11.75,11.78,153600.0,8.6783,8.6931,8.6636,8.6857,153600.0
2013-11-08 14:30:00,11.78,11.78,11.74,11.74,201200.0,8.6857,8.6857,8.6562,8.6562,201200.0
2013-11-08 15:00:00,11.74,11.75,11.71,11.74,286000.0,8.6562,8.6636,8.6341,8.6562,286000.0
2013-11-08 15:30:00,11.74,11.79,11.74,11.78,868400.0,8.6562,8.6931,8.6562,8.6857,868400.0
2013-11-11 09:30:00,11.81,11.81,11.69,11.73,931600.0,8.7078,8.7078,8.6193,8.6488,931600.0
2013-11-11 10:00:00,11.73,11.79,11.73,11.78,368400.0,8.6488,8.6931,8.6488,8.6857,368400.0
2013-11-11 10:30:00,11.79,11.79,11.74,11.78,676400.0,8.6931,8.6931,8.6562,8.6857,676400.0
2013-11-11 11:00:00,11.78,11.79,11.74,11.78,354400.0,8.6857,8.6931,8.6562,8.6857,354400.0
2013-11-11 11:30:00,11.78,11.79,11.75,11.76,258800.0,8.6857,8.6931,8.6636,8.6709,258800.0
2013-11-11 12:00:00,11.76,11.77,11.72,11.72,154800.0,8.6709,8.6783,8.6414,8.6414,154800.0
2013-11-11 12:30:00,11.72,11.72,11.68,11.72,326000.0,8.6414,8.6414,8.612,8.6414,326000.0
2013-11-11 13:00:00,11.72,11.75,11.72,11.74,196800.0,8.6414,8.6636,8.6414,8.6562,196800.0
2013-11-11 13:30:00,11.74,11.76,11.74,11.76,213200.0,8.6562,8.6709,8.6562,8.6709,213200.0
2013-11-11 14:00:00,11.76,11.76,11.72,11.72,419600.0,8.6709,8.6709,8.6414,8.6414,419600.0
2013-11-11 14:30:00,11.72,11.73,11.71,11.72,333200.0,8.6414,8.6488,8.6341,8.6414,333200.0
2013-11-11 15:00:00,11.72,11.74,11.72,11.72,364000.0,8.6414,8.6562,8.6414,8.6414,364000.0
2013-11-11 15:30:00,11.72,11.73,11.7,11.71,1371200.0,8.6414,8.6488,8.6267,8.6341,1371200.0
2013-11-12 09:30:00,11.66,11.77,11.66,11.69,505600.0,8.5972,8.6783,8.5972,8.6193,505600.0
2013-11-12 10:00:00,11.7,11.78,11.68,11.78,422800.0,8.6267,8.6857,8.612,8.6857,422800.0
2013-11-12 10:30:00,11.78,11.81,11.76,11.77,516400.0,8.6857,8.7078,8.6709,8.6783,516400.0
2013-11-12 11:00:00,11.77,11.79,11.76,11.77,335600.0,8.6783,8.6931,8.6709,8.6783,335600.0
2013-11-12 11:30:00,11.77,11.77,11.69,11.72,265600.0,8.6783,8.6783,8.6193,8.6414,265600.0
2013-11-12 12:00:00,11.72,11.76,11.68,11.75,347600.0,8.6414,8.6709,8.612,8.6636,347600.0
2013-11-12 12:30:00,11.75,11.77,11.71,11.71,408800.0,8.6636,8.6783,8.6341,8.6341,408800.0
2013-11-12 13:00:00,11.71,11.72,11.68,11.68,240000.0,8.6341,8.6414,8.612,8.612,240000.0
2013-11-12 13:30:00,11.69,11.71,11.66,11.7,207200.0,8.6193,8.6341,8.5972,8.6267,207200.0
2013-11-12 14:00:00,11.71,11.72,11.68,11.7,424000.0,8.6341,8.6414,8.612,8.6267,424000.0
2013-11-12 14:30:00,11.7,11.76,11.69,11.74,443200.0,8.6267,8.6709,8.6193,8.6562,443200.0
2013-11-12 15:00:00,11.74,11.76,11.74,11.75,392000.0,8.6562,8.6709,8.6562,8.6636,392000.0
2013-11-12 15:30:00,11.75,11.77,11.74,11.75,850000.0,8.6636,8.6783,8.6562,8.6636,850000.0
2013-11-13 09:30:00,11.63,11.67,11.56,11.59,1009600.0,8.5751,8.6046,8.5235,8.5456,1009600.0
2013-11-13 10:00:00,11.59,11.6,11.54,11.56,609200.0,8.5456,8.553,8.5087,8.5235,609200.0
2013-11-13 10:30:00,11.56,11.58,11.53,11.58,552400.0,8.5235,8.5382,8.5014,8.5382,552400.0
2013-11-13 11:00:00,11.58,11.58,11.55,11.56,460400.0,8.5382,8.5382,8.5161,8.5235,460400.0
2013-11-13 11:30:00,11.56,11.58,11.54,11.55,466400.0,8.5235,8.5382,8.5087,8.5161,466400.0
2013-11-13 12:00:00,11.55,11.58,11.52,11.57,530000.0,8.5161,8.5382,8.494,8.5308,530000.0
2013-11-13 12:30:00,11.56,11.57,11.55,11.57,499200.0,8.5235,8.5308,8.5161,8.5308,499200.0
2013-11-13 13:00:00,11.57,11.65,11.57,11.6,828400.0,8.5308,8.5898,8.5308,8.553,828400.0
2013-11-13 13:30:00,11.6,11.62,11.56,11.57,917200.0,8.553,8.5677,8.5235,8.5308,917200.0
2013-11-13 14:00:00,11.57,11.57,11.5,11.51,875600.0,8.5308,8.5308,8.4792,8.4866,875600.0
2013-11-13 14:30:00,11.5,11.53,11.47,11.51,785600.0,8.4792,8.5014,8.4571,8.4866,785600.0
2013-11-13 15:00:00,11.51,11.54,11.5,11.54,614000.0,8.4866,8.5087,8.4792,8.5087,614000.0
2013-11-13 15:30:00,11.54,11.63,11.53,11.63,1972400.0,8.5087,8.5751,8.5014,8.5751,1972400.0
2013-11-14 09:30:00,11.65,11.69,11.56,11.56,497600.0,8.5898,8.6193,8.5235,8.5235,497600.0
2013-11-14 10:00:00,11.56,11.63,11.53,11.59,655600.0,8.5235,8.5751,8.5014,8.5456,655600.0
2013-11-14 10:30:00,11.59,11.66,11.59,11.63,374000.0,8.5456,8.5972,8.5456,8.5751,374000.0
2013-11-14 11:00:00,11.63,11.69,11.62,11.68,271200.0,8.5751,8.6193,8.5677,8.612,271200.0
2013-11-14 11:30:00,11.68,11.69,11.64,11.68,444800.0,8.612,8.6193,8.5825,8.612,444800.0
2013-11-14 12:00:00,11.68,11.69,11.66,11.67,460400.0,8.612,8.6193,8.5972,8.6046,460400.0
2013-11-14 12:30:00,11.67,11.69,11.66,11.66,440000.0,8.6046,8.6193,8.5972,8.5972,440000.0
2013-11-14 13:00:00,11.67,11.68,11.65,11.67,210000.0,8.6046,8.612,8.5898,8.6046,210000.0
2013-11-14 13:30:00,11.67,11.69,11.66,11.68,214000.0,8.6046,8.6193,8.5972,8.612,214000.0
2013-11-14 14:00:00,11.68,11.69,11.66,11.69,186800.0,8.612,8.6193,8.5972,8.6193,186800.0
2013-11-14 14:30:00,11.69,11.69,11.67,11.67,418800.0,8.6193,8.6193,8.6046,8.6046,418800.0
2013-11-14 15:00:00,11.67,11.68,11.66,11.68,452000.0,8.6046,8.612,8.5972,8.612,452000.0
2013-11-14 15:30:00,11.68,11.68,11.65,11.65,1261600.0,8.612,8.612,8.5898,8.5898,1261600.0
2013-11-15 09:30:00,11.71,11.71,11.6,11.66,1066000.0,8.6341,8.6341,8.553,8.5972,1066000.0
2013-11-15 10:00:00,11.65,11.77,11.65,11.77,595200.0,8.5898,8.6783,8.5898,8.6783,595200.0
2013-11-15 10:30:00,11.77,11.8,11.76,11.79,517200.0,8.6783,8.7004,8.6709,8.6931,517200.0
2013-11-15 11:00:00,11.79,11.83,11.79,11.79,237200.0,8.6931,8.7226,8.6931,8.6931,237200.0
2013-11-15 11:30:00,11.79,11.8,11.75,11.77,179200.0,8.6931,8.7004,8.6636,8.6783,179200.0
2013-11-15 12:00:00,11.77,11.8,11.77,11.78,607600.0,8.6783,8.7004,8.6783,8.6857,607600.0
2013-11-15 12:30:00,11.78,11.81,11.78,11.78,228000.0,8.6857,8.7078,8.6857,8.6857,228000.0
2013-11-15 13:00:00,11.78,11.78,11.74,11.74,129600.0,8.6857,8.6857,8.6562,8.6562,129600.0
2013-11-15 13:30:00,11.74,11.79,11.74,11.77,141600.0,8.6562,8.6931,8.6562,8.6783,141600.0
2013-11-15 14:00:00,11.77,11.78,11.75,11.76,193200.0,8.6783,8.6857,8.6636,8.6709,193200.0
2013-11-15 14:30:00,11.76,11.77,11.76,11.76,183200.0,8.6709,8.6783,8.6709,8.6709,183200.0
2013-11-15 15:00:00,11.76,11.79,11.76,11.77,433200.0,8.6709,8.6931,8.6709,8.6783,433200.0
2013-11-15 15:30:00,11.77,11.78,11.74,11.74,1336000.0,8.6783,8.6857,8.6562,8.6562,1336000.0
2013-11-18 09:30:00,11.81,11.81,11.72,11.77,699200.0,8.7078,8.7078,8.6414,8.6783,699200.0
2013-11-18 10:00:00,11.76,11.79,11.73,11.75,495200.0,8.6709,8.6931,8.6488,8.6636,495200.0
2013-11-18 10:30:00,11.76,11.77,11.74,11.76,235600.0,8.6709,8.6783,8.6562,8.6709,235600.0
2013-11-18 11:00:00,11.76,11.8,11.75,11.8,336400.0,8.6709,8.7004,8.6636,8.7004,336400.0
2013-11-18 11:30:00,11.8,11.8,11.77,11.79,147600.0,8.7004,8.7004,8.6783,8.6931,147600.0
2013-11-18 12:00:00,11.79,11.8,11.77,11.79,144800.0,8.6931,8.7004,8.6783,8.6931,144800.0
2013-11-18 12:30:00,11.79,11.8,11.77,11.79,177200.0,8.6931,8.7004,8.6783,8.6931,177200.0
2013-11-18 13:00:00,11.79,11.81,11.77,11.81,475200.0,8.6931,8.7078,8.6783,8.7078,475200.0
2013-11-18 13:30:00,11.81,11.81,11.78,11.79,156400.0,8.7078,8.7078,8.6857,8.6931,156400.0
2013-11-18 14:00:00,11.79,11.8,11.78,11.8,187200.0,8.6931,8.7004,8.6857,8.7004,187200.0
2013-11-18 14:30:00,11.8,11.8,11.74,11.75,185200.0,8.7004,8.7004,8.6562,8.6636,185200.0
2013-11-18 15:00:00,11.75,11.76,11.72,11.74,604400.0,8.6636,8.6709,8.6414,8.6562,604400.0
2013-11-18 15:30:00,11.74,11.74,11.72,11.72,1277600.0,8.6562,8.6562,8.6414,8.6414,1277600.0
2013-11-19 09:30:00,11.74,11.76,11.7,11.74,926800.0,8.6562,8.6709,8.6267,8.6562,926800.0
2013-11-19 10:00:00,11.73,11.77,11.72,11.74,469600.0,8.6488,8.6783,8.6414,8.6562,469600.0
2013-11-19 10:30:00,11.73,11.76,11.72,11.74,175200.0,8.6488,8.6709,8.6414,8.6562,175200.0
2013-11-19 11:00:00,11.75,11.77,11.72,11.72,438000.0,8.6636,8.6783,8.6414,8.6414,438000.0
2013-11-19 11:30:00,11.72,11.74,11.7,11.71,460000.0,8.6414,8.6562,8.6267,8.6341,460000.0
2013-11-19 12:00:00,11.71,11.72,11.68,11.69,192400.0,8.6341,8.6414,8.612,8.6193,192400.0
2013-11-19 12:30:00,11.69,11.69,11.66,11.66,180400.0,8.6193,8.6193,8.5972,8.5972,180400.0
2013-11-19 13:00:00,11.66,11.66,11.6,11.6,155200.0,8.5972,8.5972,8.553,8.553,155200.0
2013-11-19 13:30:00,11.61,11.62,11.58,11.61,633600.0,8.5603,8.5677,8.5382,8.5603,633600.0
2013-11-19 14:00:00,11.6,11.63,11.6,11.61,266000.0,8.553,8.5751,8.553,8.5603,266000.0
2013-11-19 14:30:00,11.6,11.63,11.57,11.58,617200.0,8.553,8.5751,8.5308,8.5382,617200.0
2013-11-19 15:00:00,11.58,11.63,11.58,11.63,488800.0,8.5382,8.5751,8.5382,8.5751,488800.0
2013-11-19 15:30:00,11.63,11.63,11.6,11.61,1318400.0,8.5751,8.5751,8.553,8.5603,1318400.0
2013-11-20 09:30:00,11.63,11.69,11.6,11.66,1122800.0,8.5751,8.6193,8.553,8.5972,1122800.0
2013-11-20 10:00:00,11.66,11.68,11.62,11.65,357600.0,8.5972,8.612,8.5677,8.5898,357600.0
2013-11-20 10:30:00,11.65,11.67,11.63,11.66,140800.0,8.5898,8.6046,8.5751,8.5972,140800.0
2013-11-20 11:00:00,11.66,11.67,11.62,11.63,444800.0,8.5972,8.6046,8.5677,8.5751,444800.0
2013-11-20 11:30:00,11.64,11.65,11.62,11.64,176000.0,8.5825,8.5898,8.5677,8.5825,176000.0
2013-11-20 12:00:00,11.64,11.65,11.63,11.64,133600.0,8.5825,8.5898,8.5751,8.5825,133600.0
2013-11-20 12:30:00,11.64,11.65,11.61,11.63,575600.0,8.5825,8.5898,8.5603,8.5751,575600.0
2013-11-20 13:00:00,11.63,11.65,11.62,11.65,230800.0,8.5751,8.5898,8.5677,8.5898,230800.0
2013-11-20 13:30:00,11.65,11.68,11.65,11.66,108400.0,8.5898,8.612,8.5898,8.5972,108400.0
2013-11-20 14:00:00,11.65,11.66,11.6,11.63,436000.0,8.5898,8.5972,8.553,8.5751,436000.0
2013-11-20 14:30:00,11.63,11.63,11.57,11.58,276800.0,8.5751,8.5751,8.5308,8.5382,276800.0
2013-11-20 15:00:00,11.58,11.59,11.51,11.52,1034400.0,8.5382,8.5456,8.4866,8.494,1034400.0
2013-11-20 15:30:00,11.52,11.55,11.51,11.54,979200.0,8.494,8.5161,8.4866,8.5087,979200.0
2013-11-21 09:30:00,11.63,11.67,11.51,11.55,562400.0,8.5751,8.6046,8.4866,8.5161,562400.0
2013-11-21 10:00:00,11.56,11.63,11.55,11.63,619600.0,8.5235,8.5751,8.5161,8.5751,619600.0
2013-11-21 10:30:00,11.64,11.68,11.64,11.65,364400.0,8.5825,8.612,8.5825,8.5898,364400.0
2013-11-21 11:00:00,11.65,11.72,11.65,11.72,309200.0,8.5898,8.6414,8.5898,8.6414,309200.0
2013-11-21 11:30:00,11.72,11.74,11.69,11.72,330000.0,8.6414,8.6562,8.6193,8.6414,330000.0
2013-11-21 12:00:00,11.72,11.77,11.72,11.77,360800.0,8.6414,8.6783,8.6414,8.6783,360800.0
2013-11-21 12:30:00,11.77,11.77,11.74,11.76,428400.0,8.6783,8.6783,8.6562,8.6709,428400.0
2013-11-21 13:00:00,11.76,11.77,11.75,11.77,144800.0,8.6709,8.6783,8.6636,8.6783,144800.0
2013-11-21 13:30:00,11.77,11.78,11.76,11.78,188000.0,8.6783,8.6857,8.6709,8.6857,188000.0
2013-11-21 14:00:00,11.78,11.79,11.77,11.79,314800.0,8.6857,8.6931,8.6783,8.6931,314800.0
2013-11-21 14:30:00,11.79,11.81,11.78,11.8,325600.0,8.6931,8.7078,8.6857,8.7004,325600.0
2013-11-21 15:00:00,11.8,11.81,11.79,11.8,448800.0,8.7004,8.7078,8.6931,8.7004,448800.0
2013-11-21 15:30:00,11.8,11.8,11.77,11.78,1302000.0,8.7004,8.7004,8.6783,8.6857,1302000.0
2013-11-22 09:30:00,11.82,11.9,11.76,11.88,876800.0,8.7152,8.7742,8.6709,8.7594,876800.0
2013-11-22 10:00:00,11.89,11.9,11.82,11.89,524800.0,8.7668,8.7742,8.7152,8.7668,524800.0
2013-11-22 10:30:00,11.89,11.9,11.84,11.85,290000.0,8.7668,8.7742,8.7299,8.7373,290000.0
2013-11-22 11:00:00,11.85,11.87,11.83,11.83,272400.0,8.7373,8.752,8.7226,8.7226,272400.0
2013-11-22 11:30:00,11.83,11.86,11.81,11.86,169200.0,8.7226,8.7447,8.7078,8.7447,169200.0
2013-11-22 12:00:00,11.86,11.86,11.81,11.81,210800.0,8.7447,8.7447,8.7078,8.7078,210800.0
2013-11-22 12:30:00,11.81,11.83,11.81,11.81,198800.0,8.7078,8.7226,8.7078,8.7078,198800.0
2013-11-22 13:00:00,11.81,11.81,11.77,11.78,271600.0,8.7078,8.7078,8.6783,8.6857,271600.0
2013-11-22 13:30:00,11.78,11.81,11.78,11.8,266800.0,8.6857,8.7078,8.6857,8.7004,266800.0
2013-11-22 14:00:00,11.8,11.81,11.78,11.8,207200.0,8.7004,8.7078,8.6857,8.7004,207200.0
2013-11-22 14:30:00,11.8,11.82,11.8,11.81,258000.0,8.7004,8.7152,8.7004,8.7078,258000.0
2013-11-22 15:00:00,11.81,11.83,11.81,11.83,312400.0,8.7078,8.7226,8.7078,8.7226,312400.0
2013-11-22 15:30:00,11.82,11.85,11.81,11.84,588000.0,8.7152,8.7373,8.7078,8.7299,588000.0
2013-11-25 09:30:00,11.88,11.88,11.69,11.7,483600.0,8.7594,8.7594,8.6193,8.6267,483600.0
2013-11-25 10:00:00,11.7,11.71,11.65,11.69,558400.0,8.6267,8.6341,8.5898,8.6193,558400.0
2013-11-25 10:30:00,11.69,11.72,11.68,11.72,508000.0,8.6193,8.6414,8.612,8.6414,508000.0
2013-11-25 11:00:00,11.72,11.74,11.65,11.65,402800.0,8.6414,8.6562,8.5898,8.5898,402800.0
2013-11-25 11:30:00,11.65,11.66,11.61,11.63,340400.0,8.5898,8.5972,8.5603,8.5751,340400.0
2013-11-25 12:00:00,11.62,11.67,11.62,11.66,429600.0,8.5677,8.6046,8.5677,8.5972,429600.0
2013-11-25 12:30:00,11.66,11.69,11.66,11.68,345600.0,8.5972,8.6193,8.5972,8.612,345600.0
2013-11-25 13:00:00,11.68,11.69,11.64,11.64,138400.0,8.612,8.6193,8.5825,8.5825,138400.0
2013-11-25 13:30:00,11.64,11.69,11.63,11.69,289600.0,8.5825,8.6193,8.5751,8.6193,289600.0
2013-11-25 14:00:00,11.69,11.72,11.69,11.7,182400.0,8.6193,8.6414,8.6193,8.6267,182400.0
2013-11-25 14:30:00,11.7,11.71,11.69,11.71,155600.0,8.6267,8.6341,8.6193,8.6341,155600.0
2013-11-25 15:00:00,11.71,11.71,11.66,11.68,289200.0,8.6341,8.6341,8.5972,8.612,289200.0
2013-11-25 15:30:00,11.68,11.7,11.66,11.7,830800.0,8.612,8.6267,8.5972,8.6267,830800.0
2013-11-26 09:30:00,11.72,11.75,11.63,11.63,539600.0,8.6414,8.6636,8.5751,8.5751,539600.0
2013-11-26 10:00:00,11.63,11.68,11.61,11.67,354400.0,8.5751,8.612,8.5603,8.6046,354400.0
2013-11-26 10:30:00,11.67,11.67,11.63,11.63,415600.0,8.6046,8.6046,8.5751,8.5751,415600.0
2013-11-26 11:00:00,11.63,11.66,11.63,11.63,288000.0,8.5751,8.5972,8.5751,8.5751,288000.0
2013-11-26 11:30:00,11.63,11.63,11.61,11.62,261200.0,8.5751,8.5751,8.5603,8.5677,261200.0
2013-11-26 12:00:00,11.62,11.63,11.61,11.62,219200.0,8.5677,8.5751,8.5603,8.5677,219200.0
2013-11-26 12:30:00,11.63,11.63,11.61,11.62,263200.0,8.5751,8.5751,8.5603,8.5677,263200.0
2013-11-26 13:00:00,11.62,11.63,11.61,11.62,343600.0,8.5677,8.5751,8.5603,8.5677,343600.0
2013-11-26 13:30:00,11.63,11.68,11.63,11.68,210800.0,8.5751,8.612,8.5751,8.612,210800.0
2013-11-26 14:00:00,11.68,11.68,11.64,11.65,220400.0,8.612,8.612,8.5825,8.5898,220400.0
2013-11-26 14:30:00,11.65,11.68,11.65,11.66,264800.0,8.5898,8.612,8.5898,8.5972,264800.0
2013-11-26 15:00:00,11.66,11.68,11.65,11.65,493600.0,8.5972,8.612,8.5898,8.5898,493600.0
2013-11-26 15:30:00,11.65,11.68,11.64,11.65,1141200.0,8.5898,8.612,8.5825,8.5898,1141200.0
2013-11-27 09:30:00,11.63,11.71,11.63,11.63,410400.0,8.5751,8.6341,8.5751,8.5751,410400.0
2013-11-27 10:00:00,11.64,11.64,11.57,11.57,342400.0,8.5825,8.5825,8.5308,8.5308,342400.0
2013-11-27 10:30:00,11.57,11.58,11.53,11.54,451200.0,8.5308,8.5382,8.5014,8.5087,451200.0
2013-11-27 11:00:00,11.55,11.57,11.53,11.56,452400.0,8.5161,8.5308,8.5014,8.5235,452400.0
2013-11-27 11:30:00,11.57,11.6,11.56,11.6,255600.0,8.5308,8.553,8.5235,8.553,255600.0
2013-11-27 12:00:00,11.59,11.6,11.56,11.58,205600.0,8.5456,8.553,8.5235,8.5382,205600.0
2013-11-27 12:30:00,11.58,11.58,11.55,11.55,184000.0,8.5382,8.5382,8.5161,8.5161,184000.0
2013-11-27 13:00:00,11.55,11.57,11.54,11.54,204400.0,8.5161,8.5308,8.5087,8.5087,204400.0
2013-11-27 13:30:00,11.54,11.56,11.53,11.55,552800.0,8.5087,8.5235,8.5014,8.5161,552800.0
2013-11-27 14:00:00,11.55,11.58,11.54,11.57,309200.0,8.5161,8.5382,8.5087,8.5308,309200.0
2013-11-27 14:30:00,11.57,11.6,11.57,11.59,220800.0,8.5308,8.553,8.5308,8.5456,220800.0
2013-11-27 15:00:00,11.6,11.61,11.59,11.6,420800.0,8.553,8.5603,8.5456,8.553,420800.0
2013-11-27 15:30:00,11.6,11.63,11.6,11.6,1986400.0,8.553,8.5751,8.553,8.553,1986400.0
2013-11-29 09:30:00,11.63,11.67,11.56,11.61,458000.0,8.5751,8.6046,8.5235,8.5603,458000.0
2013-11-29 10:00:00,11.6,11.63,11.59,11.63,476000.0,8.553,8.5751,8.5456,8.5751,476000.0
2013-11-29 10:30:00,11.63,11.63,11.59,11.63,347600.0,8.5751,8.5751,8.5456,8.5751,347600.0
2013-11-29 11:00:00,11.62,11.63,11.6,11.6,253200.0,8.5677,8.5751,8.553,8.553,253200.0
2013-11-29 11:30:00,11.6,11.65,11.6,11.63,489600.0,8.553,8.5898,8.553,8.5751,489600.0
2013-11-29 12:00:00,11.63,11.67,11.63,11.67,339600.0,8.5751,8.6046,8.5751,8.6046,339600.0
2013-11-29 12:30:00,11.67,11.67,11.61,11.63,548400.0,8.6046,8.6046,8.5603,8.5751,548400.0
2013-12-02 09:30:00,11.68,11.72,11.53,11.64,687600.0,8.612,8.6414,8.5014,8.5825,687600.0
2013-12-02 10:00:00,11.63,11.73,11.63,11.73,677200.0,8.5751,8.6488,8.5751,8.6488,677200.0
2013-12-02 10:30:00,11.73,11.87,11.73,11.85,948800.0,8.6488,8.752,8.6488,8.7373,948800.0
2013-12-02 11:00:00,11.85,11.89,11.83,11.88,800400.0,8.7373,8.7668,8.7226,8.7594,800400.0
2013-12-02 11:30:00,11.88,11.89,11.79,11.85,518000.0,8.7594,8.7668,8.6931,8.7373,518000.0
2013-12-02 12:00:00,11.85,11.86,11.84,11.86,370400.0,8.7373,8.7447,8.7299,8.7447,370400.0
2013-12-02 12:30:00,11.86,11.86,11.81,11.81,363200.0,8.7447,8.7447,8.7078,8.7078,363200.0
2013-12-02 13:00:00,11.81,11.82,11.75,11.75,262800.0,8.7078,8.7152,8.6636,8.6636,262800.0
2013-12-02 13:30:00,11.75,11.76,11.72,11.76,312400.0,8.6636,8.6709,8.6414,8.6709,312400.0
2013-12-02 14:00:00,11.77,11.77,11.71,11.72,296000.0,8.6783,8.6783,8.6341,8.6414,296000.0
2013-12-02 14:30:00,11.72,11.77,11.72,11.77,315200.0,8.6414,8.6783,8.6414,8.6783,315200.0
2013-12-02 15:00:00,11.76,11.78,11.75,11.77,750000.0,8.6709,8.6857,8.6636,8.6783,750000.0
2013-12-02 15:30:00,11.77,11.79,11.74,11.77,1428400.0,8.6783,8.6931,8.6562,8.6783,1428400.0
2013-12-03 09:30:00,11.8,11.84,11.69,11.81,998800.0,8.7004,8.7299,8.6193,8.7078,998800.0
2013-12-03 10:00:00,11.8,11.85,11.79,11.83,822400.0,8.7004,8.7373,8.6931,8.7226,822400.0
2013-12-03 10:30:00,11.83,11.93,11.83,11.92,711200.0,8.7226,8.7963,8.7226,8.7889,711200.0
2013-12-03 11:00:00,11.92,11.93,11.83,11.85,679200.0,8.7889,8.7963,8.7226,8.7373,679200.0
2013-12-03 11:30:00,11.85,11.85,11.8,11.83,456400.0,8.7373,8.7373,8.7004,8.7226,456400.0
2013-12-03 12:00:00,11.83,11.87,11.82,11.84,419200.0,8.7226,8.752,8.7152,8.7299,419200.0
2013-12-03 12:30:00,11.84,11.84,11.76,11.76,371200.0,8.7299,8.7299,8.6709,8.6709,371200.0
2013-12-03 13:00:00,11.76,11.78,11.74,11.75,327200.0,8.6709,8.6857,8.6562,8.6636,327200.0
2013-12-03 13:30:00,11.75,11.79,11.72,11.78,905200.0,8.6636,8.6931,8.6414,8.6857,905200.0
2013-12-03 14:00:00,11.78,11.81,11.76,11.77,497600.0,8.6857,8.7078,8.6709,8.6783,497600.0
2013-12-03 14:30:00,11.77,11.86,11.76,11.82,1313200.0,8.6783,8.7447,8.6709,8.7152,1313200.0
2013-12-03 15:00:00,11.82,11.82,11.75,11.75,574400.0,8.7152,8.7152,8.6636,8.6636,574400.0
2013-12-03 15:30:00,11.75,11.85,11.74,11.83,2588800.0,8.6636,8.7373,8.6562,8.7226,2588800.0
2013-12-04 09:30:00,11.9,11.91,11.63,11.64,1075200.0,8.7742,8.7815,8.5751,8.5825,1075200.0
2013-12-04 10:00:00,11.64,11.72,11.64,11.7,705600.0,8.5825,8.6414,8.5825,8.6267,705600.0
2013-12-04 10:30:00,11.7,11.73,11.7,11.71,618800.0,8.6267,8.6488,8.6267,8.6341,618800.0
2013-12-04 11:00:00,11.71,11.71,11.65,11.65,470400.0,8.6341,8.6341,8.5898,8.5898,470400.0
2013-12-04 11:30:00,11.65,11.68,11.6,11.62,768400.0,8.5898,8.612,8.553,8.5677,768400.0
2013-12-04 12:00:00,11.62,11.63,11.52,11.58,845200.0,8.5677,8.5751,8.494,8.5382,845200.0
2013-12-04 12:30:00,11.57,11.66,11.55,11.61,926400.0,8.5308,8.5972,8.5161,8.5603,926400.0
2013-12-04 13:00:00,11.6,11.64,11.54,11.54,784400.0,8.553,8.5825,8.5087,8.5087,784400.0
2013-12-04 13:30:00,11.54,11.56,11.51,11.54,386400.0,8.5087,8.5235,8.4866,8.5087,386400.0
2013-12-04 14:00:00,11.54,11.62,11.54,11.61,418000.0,8.5087,8.5677,8.5087,8.5603,418000.0
2013-12-04 14:30:00,11.6,11.65,11.6,11.63,315200.0,8.553,8.5898,8.553,8.5751,315200.0
2013-12-04 15:00:00,11.63,11.66,11.59,11.64,732800.0,8.5751,8.5972,8.5456,8.5825,732800.0
2013-12-04 15:30:00,11.64,11.7,11.63,11.69,1694800.0,8.5825,8.6267,8.5751,8.6193,1694800.0
2013-12-05 09:30:00,11.71,11.74,11.56,11.58,360800.0,8.6341,8.6562,8.5235,8.5382,360800.0
2013-12-05 10:00:00,11.58,11.63,11.58,11.62,216400.0,8.5382,8.5751,8.5382,8.5677,216400.0
2013-12-05 10:30:00,11.62,11.64,11.6,11.62,262400.0,8.5677,8.5825,8.553,8.5677,262400.0
2013-12-05 11:00:00,11.63,11.68,11.61,11.66,180800.0,8.5751,8.612,8.5603,8.5972,180800.0
2013-12-05 11:30:00,11.65,11.66,11.63,11.65,133200.0,8.5898,8.5972,8.5751,8.5898,133200.0
2013-12-05 12:00:00,11.65,11.68,11.65,11.67,164000.0,8.5898,8.612,8.5898,8.6046,164000.0
2013-12-05 12:30:00,11.66,11.67,11.64,11.67,111200.0,8.5972,8.6046,8.5825,8.6046,111200.0
2013-12-05 13:00:00,11.67,11.68,11.65,11.65,101600.0,8.6046,8.612,8.5898,8.5898,101600.0
2013-12-05 13:30:00,11.65,11.65,11.61,11.64,134800.0,8.5898,8.5898,8.5603,8.5825,134800.0
2013-12-05 14:00:00,11.64,11.66,11.62,11.63,170800.0,8.5825,8.5972,8.5677,8.5751,170800.0
2013-12-05 14:30:00,11.64,11.65,11.62,11.62,282800.0,8.5825,8.5898,8.5677,8.5677,282800.0
2013-12-05 15:00:00,11.62,11.68,11.61,11.68,409200.0,8.5677,8.612,8.5603,8.612,409200.0
2013-12-05 15:30:00,11.67,11.7,11.64,11.64,1347200.0,8.6046,8.6267,8.5825,8.5825,1347200.0
2013-12-06 09:30:00,11.8,11.84,11.74,11.83,674800.0,8.7004,8.7299,8.6562,8.7226,674800.0
2013-12-06 10:00:00,11.83,11.92,11.82,11.9,435600.0,8.7226,8.7889,8.7152,8.7742,435600.0
2013-12-06 10:30:00,11.9,11.9,11.82,11.83,428000.0,8.7742,8.7742,8.7152,8.7226,428000.0
2013-12-06 11:00:00,11.83,11.85,11.82,11.84,162400.0,8.7226,8.7373,8.7152,8.7299,162400.0
2013-12-06 11:30:00,11.84,11.89,11.84,11.89,300000.0,8.7299,8.7668,8.7299,8.7668,300000.0
2013-12-06 12:00:00,11.89,11.89,11.87,11.88,224800.0,8.7668,8.7668,8.752,8.7594,224800.0
2013-12-06 12:30:00,11.88,11.93,11.88,11.91,280000.0,8.7594,8.7963,8.7594,8.7815,280000.0
2013-12-06 13:00:00,11.9,11.91,11.85,11.86,120000.0,8.7742,8.7815,8.7373,8.7447,120000.0
2013-12-06 13:30:00,11.86,11.88,11.85,11.86,217200.0,8.7447,8.7594,8.7373,8.7447,217200.0
2013-12-06 14:00:00,11.86,11.88,11.85,11.87,292400.0,8.7447,8.7594,8.7373,8.752,292400.0
2013-12-06 14:30:00,11.87,11.88,11.87,11.87,334800.0,8.752,8.7594,8.752,8.752,334800.0
2013-12-06 15:00:00,11.87,11.87,11.84,11.84,289200.0,8.752,8.752,8.7299,8.7299,289200.0
2013-12-06 15:30:00,11.84,11.87,11.83,11.86,898800.0,8.7299,8.752,8.7226,8.7447,898800.0
2013-12-09 09:30:00,11.9,12.02,11.86,12.01,593600.0,8.7742,8.8626,8.7447,8.8553,593600.0
2013-12-09 10:00:00,12.01,12.03,11.97,11.99,602400.0,8.8553,8.87,8.8258,8.8405,602400.0
2013-12-09 10:30:00,11.99,11.99,11.95,11.96,454400.0,8.8405,8.8405,8.811,8.8184,454400.0
2013-12-09 11:00:00,11.96,11.97,11.94,11.96,320800.0,8.8184,8.8258,8.8037,8.8184,320800.0
2013-12-09 11:30:00,11.96,11.99,11.96,11.99,329200.0,8.8184,8.8405,8.8184,8.8405,329200.0
2013-12-09 12:00:00,11.99,12.0,11.97,11.99,223200.0,8.8405,8.8479,8.8258,8.8405,223200.0
2013-12-09 12:30:00,11.99,11.99,11.97,11.97,255600.0,8.8405,8.8405,8.8258,8.8258,255600.0
2013-12-09 13:00:00,11.97,11.99,11.97,11.97,280800.0,8.8258,8.8405,8.8258,8.8258,280800.0
2013-12-09 13:30:00,11.97,11.97,11.93,11.93,323200.0,8.8258,8.8258,8.7963,8.7963,323200.0
2013-12-09 14:00:00,11.93,11.95,11.91,11.95,347600.0,8.7963,8.811,8.7815,8.811,347600.0
2013-12-09 14:30:00,11.94,11.96,11.89,11.9,529600.0,8.8037,8.8184,8.7668,8.7742,529600.0
2013-12-09 15:00:00,11.9,11.9,11.86,11.86,428400.0,8.7742,8.7742,8.7447,8.7447,428400.0
2013-12-09 15:30:00,11.86,11.88,11.84,11.87,1131600.0,8.7447,8.7594,8.7299,8.752,1131600.0
2013-12-10 09:30:00,11.87,11.99,11.81,11.99,336800.0,8.752,8.8405,8.7078,8.8405,336800.0
2013-12-10 10:00:00,11.98,11.99,11.93,11.97,402000.0,8.8332,8.8405,8.7963,8.8258,402000.0
2013-12-10 10:30:00,11.97,12.03,11.97,12.01,443200.0,8.8258,8.87,8.8258,8.8553,443200.0
2013-12-10 11:00:00,12.01,12.03,12.01,12.03,329200.0,8.8553,8.87,8.8553,8.87,329200.0
2013-12-10 11:30:00,12.02,12.02,11.94,11.95,297200.0,8.8626,8.8626,8.8037,8.811,297200.0
2013-12-10 12:00:00,11.95,11.95,11.91,11.94,208000.0,8.811,8.811,8.7815,8.8037,208000.0
2013-12-10 12:30:00,11.94,11.95,11.92,11.93,251200.0,8.8037,8.811,8.7889,8.7963,251200.0
2013-12-10 13:00:00,11.92,11.95,11.91,11.92,768800.0,8.7889,8.811,8.7815,8.7889,768800.0
2013-12-10 13:30:00,11.92,11.92,11.89,11.91,156800.0,8.7889,8.7889,8.7668,8.7815,156800.0
2013-12-10 14:00:00,11.9,11.95,11.9,11.95,295200.0,8.7742,8.811,8.7742,8.811,295200.0
2013-12-10 14:30:00,11.95,11.96,11.93,11.96,486000.0,8.811,8.8184,8.7963,8.8184,486000.0
2013-12-10 15:00:00,11.96,11.99,11.95,11.97,562000.0,8.8184,8.8405,8.811,8.8258,562000.0
2013-12-10 15:30:00,11.96,11.98,11.95,11.95,1187200.0,8.8184,8.8332,8.811,8.811,1187200.0
2013-12-11 09:30:00,11.92,11.98,11.76,11.89,350800.0,8.7889,8.8332,8.6709,8.7668,350800.0
2013-12-11 10:00:00,11.88,11.95,11.85,11.93,808000.0,8.7594,8.811,8.7373,8.7963,808000.0
2013-12-11 10:30:00,11.93,12.0,11.93,11.95,1132000.0,8.7963,8.8479,8.7963,8.811,1132000.0
2013-12-11 11:00:00,11.95,11.97,11.94,11.94,515200.0,8.811,8.8258,8.8037,8.8037,515200.0
2013-12-11 11:30:00,11.94,11.95,11.93,11.94,372800.0,8.8037,8.811,8.7963,8.8037,372800.0
2013-12-11 12:00:00,11.94,11.94,11.89,11.9,254800.0,8.8037,8.8037,8.7668,8.7742,254800.0
2013-12-11 12:30:00,11.89,11.91,11.87,11.88,190000.0,8.7668,8.7815,8.752,8.7594,190000.0
2013-12-11 13:00:00,11.88,11.93,11.88,11.9,499600.0,8.7594,8.7963,8.7594,8.7742,499600.0
2013-12-11 13:30:00,11.9,11.95,11.89,11.95,469600.0,8.7742,8.811,8.7668,8.811,469600.0
2013-12-11 14:00:00,11.95,11.95,11.86,11.87,270000.0,8.811,8.811,8.7447,8.752,270000.0
2013-12-11 14:30:00,11.88,11.88,11.8,11.81,319600.0,8.7594,8.7594,8.7004,8.7078,319600.0
2013-12-11 15:00:00,11.81,11.82,11.79,11.8,422800.0,8.7078,8.7152,8.6931,8.7004,422800.0
2013-12-11 15:30:00,11.8,11.8,11.75,11.76,1254800.0,8.7004,8.7004,8.6636,8.6709,1254800.0
2013-12-12 09:30:00,11.73,11.8,11.54,11.56,816400.0,8.6488,8.7004,8.5087,8.5235,816400.0
2013-12-12 10:00:00,11.56,11.66,11.56,11.61,526400.0,8.5235,8.5972,8.5235,8.5603,526400.0
2013-12-12 10:30:00,11.61,11.63,11.59,11.63,477600.0,8.5603,8.5751,8.5456,8.5751,477600.0
2013-12-12 11:00:00,11.63,11.73,11.63,11.69,868800.0,8.5751,8.6488,8.5751,8.6193,868800.0
2013-12-12 11:30:00,11.69,11.73,11.66,11.66,364000.0,8.6193,8.6488,8.5972,8.5972,364000.0
2013-12-12 12:00:00,11.66,11.66,11.56,11.58,574000.0,8.5972,8.5972,8.5235,8.5382,574000.0
2013-12-12 12:30:00,11.58,11.59,11.55,11.57,846800.0,8.5382,8.5456,8.5161,8.5308,846800.0
2013-12-12 13:00:00,11.57,11.58,11.56,11.56,317600.0,8.5308,8.5382,8.5235,8.5235,317600.0
2013-12-12 13:30:00,11.56,11.57,11.54,11.55,307200.0,8.5235,8.5308,8.5087,8.5161,307200.0
2013-12-12 14:00:00,11.55,11.58,11.54,11.58,557600.0,8.5161,8.5382,8.5087,8.5382,557600.0
2013-12-12 14:30:00,11.58,11.63,11.58,11.62,418800.0,8.5382,8.5751,8.5382,8.5677,418800.0
2013-12-12 15:00:00,11.62,11.63,11.59,11.62,770000.0,8.5677,8.5751,8.5456,8.5677,770000.0
2013-12-12 15:30:00,11.62,11.63,11.6,11.6,1492000.0,8.5677,8.5751,8.553,8.553,1492000.0
2013-12-13 09:30:00,11.67,11.69,11.5,11.52,1242800.0,8.6046,8.6193,8.4792,8.494,1242800.0
2013-12-13 10:00:00,11.52,11.54,11.49,11.49,598800.0,8.494,8.5087,8.4719,8.4719,598800.0
2013-12-13 10:30:00,11.49,11.51,11.47,11.5,404400.0,8.4719,8.4866,8.4571,8.4792,404400.0
2013-12-13 11:00:00,11.5,11.52,11.49,11.49,406400.0,8.4792,8.494,8.4719,8.4719,406400.0
2013-12-13 11:30:00,11.49,11.51,11.48,11.49,636800.0,8.4719,8.4866,8.4645,8.4719,636800.0
2013-12-13 12:00:00,11.49,11.49,11.47,11.49,465600.0,8.4719,8.4719,8.4571,8.4719,465600.0
2013-12-13 12:30:00,11.49,11.49,11.46,11.48,713600.0,8.4719,8.4719,8.4497,8.4645,713600.0
2013-12-13 13:00:00,11.48,11.49,11.46,11.46,510400.0,8.4645,8.4719,8.4497,8.4497,510400.0
2013-12-13 13:30:00,11.46,11.53,11.45,11.52,524000.0,8.4497,8.5014,8.4424,8.494,524000.0
2013-12-13 14:00:00,11.52,11.54,11.45,11.48,723200.0,8.494,8.5087,8.4424,8.4645,723200.0
2013-12-13 14:30:00,11.48,11.51,11.48,11.51,556400.0,8.4645,8.4866,8.4645,8.4866,556400.0
2013-12-13 15:00:00,11.51,11.59,11.51,11.57,636000.0,8.4866,8.5456,8.4866,8.5308,636000.0
2013-12-13 15:30:00,11.57,11.58,11.53,11.56,1381600.0,8.5308,8.5382,8.5014,8.5235,1381600.0
2013-12-16 09:30:00,11.58,11.73,11.58,11.66,718000.0,8.5382,8.6488,8.5382,8.5972,718000.0
2013-12-16 10:00:00,11.66,11.7,11.64,11.67,271200.0,8.5972,8.6267,8.5825,8.6046,271200.0
2013-12-16 10:30:00,11.68,11.68,11.62,11.62,342000.0,8.612,8.612,8.5677,8.5677,342000.0
2013-12-16 11:00:00,11.63,11.65,11.62,11.65,191600.0,8.5751,8.5898,8.5677,8.5898,191600.0
2013-12-16 11:30:00,11.65,11.67,11.64,11.67,189600.0,8.5898,8.6046,8.5825,8.6046,189600.0
2013-12-16 12:00:00,11.67,11.68,11.64,11.67,465600.0,8.6046,8.612,8.5825,8.6046,465600.0
2013-12-16 12:30:00,11.67,11.69,11.66,11.67,244800.0,8.6046,8.6193,8.5972,8.6046,244800.0
2013-12-16 13:00:00,11.67,11.68,11.64,11.68,238000.0,8.6046,8.612,8.5825,8.612,238000.0
2013-12-16 13:30:00,11.68,11.72,11.68,11.7,233600.0,8.612,8.6414,8.612,8.6267,233600.0
2013-12-16 14:00:00,11.7,11.71,11.68,11.69,241200.0,8.6267,8.6341,8.612,8.6193,241200.0
2013-12-16 14:30:00,11.69,11.71,11.68,11.71,578400.0,8.6193,8.6341,8.612,8.6341,578400.0
2013-12-16 15:00:00,11.71,11.77,11.71,11.74,718400.0,8.6341,8.6783,8.6341,8.6562,718400.0
2013-12-16 15:30:00,11.74,11.76,11.73,11.75,1203200.0,8.6562,8.6709,8.6488,8.6636,1203200.0
2013-12-17 09:30:00,11.73,11.76,11.71,11.76,539600.0,8.6488,8.6709,8.6341,8.6709,539600.0
2013-12-17 10:00:00,11.76,11.78,11.72,11.73,659600.0,8.6709,8.6857,8.6414,8.6488,659600.0
2013-12-17 10:30:00,11.73,11.81,11.71,11.73,518800.0,8.6488,8.7078,8.6341,8.6488,518800.0
2013-12-17 11:00:00,11.73,11.74,11.71,11.72,546400.0,8.6488,8.6562,8.6341,8.6414,546400.0
2013-12-17 11:30:00,11.72,11.76,11.72,11.72,524800.0,8.6414,8.6709,8.6414,8.6414,524800.0
2013-12-17 12:00:00,11.72,11.73,11.71,11.72,356400.0,8.6414,8.6488,8.6341,8.6414,356400.0
2013-12-17 12:30:00,11.72,11.73,11.71,11.72,336400.0,8.6414,8.6488,8.6341,8.6414,336400.0
2013-12-17 13:00:00,11.72,11.81,11.72,11.77,490800.0,8.6414,8.7078,8.6414,8.6783,490800.0
2013-12-17 13:30:00,11.77,11.78,11.72,11.77,350400.0,8.6783,8.6857,8.6414,8.6783,350400.0
2013-12-17 14:00:00,11.77,11.79,11.76,11.78,404800.0,8.6783,8.6931,8.6709,8.6857,404800.0
2013-12-17 14:30:00,11.78,11.8,11.76,11.77,424000.0,8.6857,8.7004,8.6709,8.6783,424000.0
2013-12-17 15:00:00,11.77,11.81,11.77,11.78,791200.0,8.6783,8.7078,8.6783,8.6857,791200.0
2013-12-17 15:30:00,11.79,11.81,11.78,11.78,1149200.0,8.6931,8.7078,8.6857,8.6857,1149200.0
2013-12-18 09:30:00,11.75,11.86,11.72,11.84,455600.0,8.6636,8.7447,8.6414,8.7299,455600.0
2013-12-18 10:00:00,11.84,11.86,11.81,11.82,240400.0,8.7299,8.7447,8.7078,8.7152,240400.0
2013-12-18 10:30:00,11.82,11.84,11.76,11.8,480400.0,8.7152,8.7299,8.6709,8.7004,480400.0
2013-12-18 11:00:00,11.79,11.82,11.78,11.78,154400.0,8.6931,8.7152,8.6857,8.6857,154400.0
2013-12-18 11:30:00,11.78,11.79,11.72,11.74,526400.0,8.6857,8.6931,8.6414,8.6562,526400.0
2013-12-18 12:00:00,11.73,11.76,11.73,11.75,285600.0,8.6488,8.6709,8.6488,8.6636,285600.0
2013-12-18 12:30:00,11.75,11.79,11.73,11.77,478800.0,8.6636,8.6931,8.6488,8.6783,478800.0
2013-12-18 13:00:00,11.77,11.79,11.74,11.77,408800.0,8.6783,8.6931,8.6562,8.6783,408800.0
2013-12-18 13:30:00,11.77,11.77,11.7,11.72,325200.0,8.6783,8.6783,8.6267,8.6414,325200.0
2013-12-18 14:00:00,11.72,11.9,11.64,11.85,930800.0,8.6414,8.7742,8.5825,8.7373,930800.0
2013-12-18 14:30:00,11.85,11.94,11.84,11.93,988400.0,8.7373,8.8037,8.7299,8.7963,988400.0
2013-12-18 15:00:00,11.93,11.97,11.91,11.93,806000.0,8.7963,8.8258,8.7815,8.7963,806000.0
2013-12-18 15:30:00,11.93,12.01,11.92,12.0,2131600.0,8.7963,8.8553,8.7889,8.8479,2131600.0
2013-12-19 09:30:00,12.03,12.03,11.86,11.92,695600.0,8.87,8.87,8.7447,8.7889,695600.0
2013-12-19 10:00:00,11.91,11.92,11.85,11.92,328000.0,8.7815,8.7889,8.7373,8.7889,328000.0
2013-12-19 10:30:00,11.92,11.94,11.89,11.93,221600.0,8.7889,8.8037,8.7668,8.7963,221600.0
2013-12-19 11:00:00,11.93,11.94,11.91,11.93,354000.0,8.7963,8.8037,8.7815,8.7963,354000.0
2013-12-19 11:30:00,11.94,11.96,11.93,11.93,182400.0,8.8037,8.8184,8.7963,8.7963,182400.0
2013-12-19 12:00:00,11.93,11.95,11.92,11.92,288400.0,8.7963,8.811,8.7889,8.7889,288400.0
2013-12-19 12:30:00,11.92,11.94,11.9,11.94,218400.0,8.7889,8.8037,8.7742,8.8037,218400.0
2013-12-19 13:00:00,11.94,11.98,11.93,11.95,343600.0,8.8037,8.8332,8.7963,8.811,343600.0
2013-12-19 13:30:00,11.95,11.97,11.94,11.97,279200.0,8.811,8.8258,8.8037,8.8258,279200.0
2013-12-19 14:00:00,11.97,12.01,11.97,12.0,449600.0,8.8258,8.8553,8.8258,8.8479,449600.0
2013-12-19 14:30:00,12.0,12.01,11.98,11.99,503200.0,8.8479,8.8553,8.8332,8.8405,503200.0
2013-12-19 15:00:00,11.99,12.01,11.99,12.0,381600.0,8.8405,8.8553,8.8405,8.8479,381600.0
2013-12-19 15:30:00,12.0,12.01,11.99,12.0,1118800.0,8.8479,8.8553,8.8405,8.8479,1118800.0
2013-12-20 09:30:00,11.4,11.49,11.0,11.26,9254000.0,8.4055,8.4719,8.1106,8.3023,9254000.0
2013-12-20 10:00:00,11.27,11.37,11.21,11.36,2628000.0,8.3097,8.3834,8.2654,8.376,2628000.0
2013-12-20 10:30:00,11.36,11.41,11.35,11.39,3449600.0,8.376,8.4129,8.3686,8.3981,3449600.0
2013-12-20 11:00:00,11.39,11.42,11.37,11.4,1800000.0,8.3981,8.4202,8.3834,8.4055,1800000.0
2013-12-20 11:30:00,11.4,11.49,11.4,11.48,4488400.0,8.4055,8.4719,8.4055,8.4645,4488400.0
2013-12-20 12:00:00,11.48,11.48,11.4,11.43,1234400.0,8.4645,8.4645,8.4055,8.4276,1234400.0
2013-12-20 12:30:00,11.43,11.48,11.42,11.44,1158800.0,8.4276,8.4645,8.4202,8.435,1158800.0
2013-12-20 13:00:00,11.44,11.5,11.44,11.46,1132000.0,8.435,8.4792,8.435,8.4497,1132000.0
2013-12-20 13:30:00,11.46,11.47,11.45,11.47,546800.0,8.4497,8.4571,8.4424,8.4571,546800.0
2013-12-20 14:00:00,11.47,11.49,11.46,11.49,892000.0,8.4571,8.4719,8.4497,8.4719,892000.0
2013-12-20 14:30:00,11.49,11.49,11.45,11.45,1250800.0,8.4719,8.4719,8.4424,8.4424,1250800.0
2013-12-20 15:00:00,11.45,11.45,11.37,11.4,2550000.0,8.4424,8.4424,8.3834,8.4055,2550000.0
2013-12-20 15:30:00,11.4,11.42,11.39,11.4,3175200.0,8.4055,8.4202,8.3981,8.4055,3175200.0
2013-12-23 09:30:00,11.41,11.47,11.35,11.46,1336000.0,8.4129,8.4571,8.3686,8.4497,1336000.0
2013-12-23 10:00:00,11.45,11.57,11.45,11.54,1677600.0,8.4424,8.5308,8.4424,8.5087,1677600.0
2013-12-23 10:30:00,11.54,11.54,11.49,11.51,599600.0,8.5087,8.5087,8.4719,8.4866,599600.0
2013-12-23 11:00:00,11.5,11.51,11.47,11.49,730400.0,8.4792,8.4866,8.4571,8.4719,730400.0
2013-12-23 11:30:00,11.49,11.5,11.46,11.47,847600.0,8.4719,8.4792,8.4497,8.4571,847600.0
2013-12-23 12:00:00,11.47,11.49,11.47,11.48,496000.0,8.4571,8.4719,8.4571,8.4645,496000.0
2013-12-23 12:30:00,11.48,11.49,11.46,11.46,674000.0,8.4645,8.4719,8.4497,8.4497,674000.0
2013-12-23 13:00:00,11.46,11.5,11.46,11.49,771200.0,8.4497,8.4792,8.4497,8.4719,771200.0
2013-12-23 13:30:00,11.48,11.5,11.47,11.47,541200.0,8.4645,8.4792,8.4571,8.4571,541200.0
2013-12-23 14:00:00,11.47,11.51,11.47,11.48,581600.0,8.4571,8.4866,8.4571,8.4645,581600.0
2013-12-23 14:30:00,11.48,11.51,11.48,11.5,452800.0,8.4645,8.4866,8.4645,8.4792,452800.0
2013-12-23 15:00:00,11.5,11.53,11.5,11.51,645200.0,8.4792,8.5014,8.4792,8.4866,645200.0
2013-12-23 15:30:00,11.51,11.54,11.51,11.54,1404400.0,8.4866,8.5087,8.4866,8.5087,1404400.0
2013-12-24 09:30:00,11.48,11.57,11.44,11.53,292800.0,8.4645,8.5308,8.435,8.5014,292800.0
2013-12-24 10:00:00,11.54,11.56,11.51,11.52,433200.0,8.5087,8.5235,8.4866,8.494,433200.0
2013-12-24 10:30:00,11.52,11.55,11.5,11.55,310800.0,8.494,8.5161,8.4792,8.5161,310800.0
2013-12-24 11:00:00,11.55,11.6,11.54,11.59,319200.0,8.5161,8.553,8.5087,8.5456,319200.0
2013-12-24 11:30:00,11.6,11.6,11.56,11.58,277200.0,8.553,8.553,8.5235,8.5382,277200.0
2013-12-24 12:00:00,11.58,11.61,11.58,11.6,408800.0,8.5382,8.5603,8.5382,8.553,408800.0
2013-12-24 12:30:00,11.6,11.6,11.57,11.58,396000.0,8.553,8.553,8.5308,8.5382,396000.0
2013-12-26 09:30:00,11.67,11.85,11.6,11.75,1289600.0,8.6046,8.7373,8.553,8.6636,1289600.0
2013-12-26 10:00:00,11.75,11.77,11.71,11.74,630400.0,8.6636,8.6783,8.6341,8.6562,630400.0
2013-12-26 10:30:00,11.73,11.75,11.71,11.75,507200.0,8.6488,8.6636,8.6341,8.6636,507200.0
2013-12-26 11:00:00,11.75,11.8,11.74,11.8,571600.0,8.6636,8.7004,8.6562,8.7004,571600.0
2013-12-26 11:30:00,11.8,11.84,11.78,11.8,393600.0,8.7004,8.7299,8.6857,8.7004,393600.0
2013-12-26 12:00:00,11.8,11.8,11.75,11.78,208400.0,8.7004,8.7004,8.6636,8.6857,208400.0
2013-12-26 12:30:00,11.78,11.79,11.77,11.78,218000.0,8.6857,8.6931,8.6783,8.6857,218000.0
2013-12-26 13:00:00,11.78,11.79,11.77,11.78,200400.0,8.6857,8.6931,8.6783,8.6857,200400.0
2013-12-26 13:30:00,11.78,11.79,11.77,11.79,405600.0,8.6857,8.6931,8.6783,8.6931,405600.0
2013-12-26 14:00:00,11.79,11.79,11.78,11.79,312800.0,8.6931,8.6931,8.6857,8.6931,312800.0
2013-12-26 14:30:00,11.79,11.79,11.78,11.79,358000.0,8.6931,8.6931,8.6857,8.6931,358000.0
2013-12-26 15:00:00,11.79,11.8,11.78,11.79,526400.0,8.6931,8.7004,8.6857,8.6931,526400.0
2013-12-26 15:30:00,11.79,11.8,11.77,11.78,1386400.0,8.6931,8.7004,8.6783,8.6857,1386400.0
2013-12-27 09:30:00,11.81,11.83,11.78,11.81,470400.0,8.7078,8.7226,8.6857,8.7078,470400.0
2013-12-27 10:00:00,11.8,11.81,11.77,11.8,211200.0,8.7004,8.7078,8.6783,8.7004,211200.0
2013-12-27 10:30:00,11.8,11.8,11.75,11.76,206400.0,8.7004,8.7004,8.6636,8.6709,206400.0
2013-12-27 11:00:00,11.76,11.82,11.76,11.81,272800.0,8.6709,8.7152,8.6709,8.7078,272800.0
2013-12-27 11:30:00,11.82,11.84,11.82,11.83,178000.0,8.7152,8.7299,8.7152,8.7226,178000.0
2013-12-27 12:00:00,11.82,11.86,11.82,11.85,254800.0,8.7152,8.7447,8.7152,8.7373,254800.0
2013-12-27 12:30:00,11.85,11.85,11.81,11.81,214400.0,8.7373,8.7373,8.7078,8.7078,214400.0
2013-12-27 13:00:00,11.81,11.83,11.81,11.83,161200.0,8.7078,8.7226,8.7078,8.7226,161200.0
2013-12-27 13:30:00,11.83,11.84,11.82,11.83,148000.0,8.7226,8.7299,8.7152,8.7226,148000.0
2013-12-27 14:00:00,11.83,11.85,11.83,11.84,222000.0,8.7226,8.7373,8.7226,8.7299,222000.0
2013-12-27 14:30:00,11.84,11.88,11.84,11.86,220400.0,8.7299,8.7594,8.7299,8.7447,220400.0
2013-12-27 15:00:00,11.86,11.87,11.83,11.84,334800.0,8.7447,8.752,8.7226,8.7299,334800.0
2013-12-27 15:30:00,11.84,11.88,11.84,11.85,660400.0,8.7299,8.7594,8.7299,8.7373,660400.0
2013-12-30 09:30:00,11.88,11.95,11.83,11.94,452000.0,8.7594,8.811,8.7226,8.8037,452000.0
2013-12-30 10:00:00,11.93,11.97,11.92,11.97,408400.0,8.7963,8.8258,8.7889,8.8258,408400.0
2013-12-30 10:30:00,11.97,12.03,11.97,12.02,538000.0,8.8258,8.87,8.8258,8.8626,538000.0
2013-12-30 11:00:00,12.02,12.06,12.01,12.04,463200.0,8.8626,8.8921,8.8553,8.8774,463200.0
2013-12-30 11:30:00,12.04,12.06,12.01,12.01,364400.0,8.8774,8.8921,8.8553,8.8553,364400.0
2013-12-30 12:00:00,12.01,12.03,12.01,12.02,372000.0,8.8553,8.87,8.8553,8.8626,372000.0
2013-12-30 12:30:00,12.02,12.04,12.02,12.04,231200.0,8.8626,8.8774,8.8626,8.8774,231200.0
2013-12-30 13:00:00,12.04,12.04,12.02,12.02,224400.0,8.8774,8.8774,8.8626,8.8626,224400.0
2013-12-30 13:30:00,12.02,12.02,12.01,12.02,347600.0,8.8626,8.8626,8.8553,8.8626,347600.0
2013-12-30 14:00:00,12.02,12.02,11.96,11.96,440000.0,8.8626,8.8626,8.8184,8.8184,440000.0
2013-12-30 14:30:00,11.96,11.97,11.95,11.96,236000.0,8.8184,8.8258,8.811,8.8184,236000.0
2013-12-30 15:00:00,11.96,11.96,11.91,11.91,306400.0,8.8184,8.8184,8.7815,8.7815,306400.0
2013-12-30 15:30:00,11.92,11.94,11.91,11.92,902000.0,8.7889,8.8037,8.7815,8.7889,902000.0
2013-12-31 09:30:00,11.96,11.99,11.9,11.97,479600.0,8.8184,8.8405,8.7742,8.8258,479600.0
2013-12-31 10:00:00,11.97,11.99,11.89,11.91,398000.0,8.8258,8.8405,8.7668,8.7815,398000.0
2013-12-31 10:30:00,11.91,11.94,11.89,11.93,209600.0,8.7815,8.8037,8.7668,8.7963,209600.0
2013-12-31 11:00:00,11.92,11.96,11.91,11.93,207200.0,8.7889,8.8184,8.7815,8.7963,207200.0
2013-12-31 11:30:00,11.94,11.94,11.9,11.91,272800.0,8.8037,8.8037,8.7742,8.7815,272800.0
2013-12-31 12:00:00,11.91,11.91,11.89,11.9,160800.0,8.7815,8.7815,8.7668,8.7742,160800.0
2013-12-31 12:30:00,11.9,11.92,11.89,11.9,185200.0,8.7742,8.7889,8.7668,8.7742,185200.0
2013-12-31 13:00:00,11.9,11.92,11.89,11.91,197600.0,8.7742,8.7889,8.7668,8.7815,197600.0
2013-12-31 13:30:00,11.92,11.92,11.88,11.88,253600.0,8.7889,8.7889,8.7594,8.7594,253600.0
2013-12-31 14:00:00,11.89,11.89,11.85,11.85,392800.0,8.7668,8.7668,8.7373,8.7373,392800.0
2013-12-31 14:30:00,11.85,11.85,11.81,11.82,550800.0,8.7373,8.7373,8.7078,8.7152,550800.0
2013-12-31 15:00:00,11.82,11.86,11.81,11.86,520000.0,8.7152,8.7447,8.7078,8.7447,520000.0
2013-12-31 15:30:00,11.87,11.88,11.85,11.88,1381600.0,8.752,8.7594,8.7373,8.7594,1381600.0
2014-01-02 09:30:00,11.89,11.9,11.73,11.73,755200.0,8.7668,8.7742,8.6488,8.6488,755200.0
2014-01-02 10:00:00,11.74,11.76,11.71,11.74,582000.0,8.6562,8.6709,8.6341,8.6562,582000.0
2014-01-02 10:30:00,11.74,11.78,11.73,11.78,402000.0,8.6562,8.6857,8.6488,8.6857,402000.0
2014-01-02 11:00:00,11.78,11.79,11.74,11.78,481200.0,8.6857,8.6931,8.6562,8.6857,481200.0
2014-01-02 11:30:00,11.78,11.79,11.7,11.71,457600.0,8.6857,8.6931,8.6267,8.6341,457600.0
2014-01-02 12:00:00,11.71,11.71,11.66,11.68,303600.0,8.6341,8.6341,8.5972,8.612,303600.0
2014-01-02 12:30:00,11.68,11.69,11.67,11.67,177200.0,8.612,8.6193,8.6046,8.6046,177200.0
2014-01-02 13:00:00,11.67,11.68,11.64,11.65,317600.0,8.6046,8.612,8.5825,8.5898,317600.0
2014-01-02 13:30:00,11.65,11.67,11.65,11.65,436800.0,8.5898,8.6046,8.5898,8.5898,436800.0
2014-01-02 14:00:00,11.65,11.66,11.62,11.62,589600.0,8.5898,8.5972,8.5677,8.5677,589600.0
2014-01-02 14:30:00,11.62,11.66,11.61,11.64,446400.0,8.5677,8.5972,8.5603,8.5825,446400.0
2014-01-02 15:00:00,11.65,11.69,11.64,11.68,543200.0,8.5898,8.6193,8.5825,8.612,543200.0
2014-01-02 15:30:00,11.68,11.69,11.66,11.68,858000.0,8.612,8.6193,8.5972,8.612,858000.0
2014-01-03 09:30:00,11.66,11.76,11.65,11.68,451600.0,8.5972,8.6709,8.5898,8.612,451600.0
2014-01-03 10:00:00,11.69,11.7,11.67,11.7,402800.0,8.6193,8.6267,8.6046,8.6267,402800.0
2014-01-03 10:30:00,11.7,11.7,11.67,11.68,510400.0,8.6267,8.6267,8.6046,8.612,510400.0
2014-01-03 11:00:00,11.68,11.7,11.66,11.67,605200.0,8.612,8.6267,8.5972,8.6046,605200.0
2014-01-03 11:30:00,11.66,11.67,11.63,11.64,310400.0,8.5972,8.6046,8.5751,8.5825,310400.0
2014-01-03 12:00:00,11.64,11.64,11.59,11.6,541600.0,8.5825,8.5825,8.5456,8.553,541600.0
2014-01-03 12:30:00,11.6,11.61,11.59,11.6,345600.0,8.553,8.5603,8.5456,8.553,345600.0
2014-01-03 13:00:00,11.6,11.61,11.57,11.59,474000.0,8.553,8.5603,8.5308,8.5456,474000.0
2014-01-03 13:30:00,11.59,11.59,11.57,11.57,298000.0,8.5456,8.5456,8.5308,8.5308,298000.0
2014-01-03 14:00:00,11.57,11.6,11.55,11.58,624800.0,8.5308,8.553,8.5161,8.5382,624800.0
2014-01-03 14:30:00,11.58,11.61,11.57,11.6,430800.0,8.5382,8.5603,8.5308,8.553,430800.0
2014-01-03 15:00:00,11.6,11.65,11.6,11.65,465600.0,8.553,8.5898,8.553,8.5898,465600.0
2014-01-03 15:30:00,11.65,11.65,11.62,11.62,1032800.0,8.5898,8.5898,8.5677,8.5677,1032800.0
2014-01-06 09:30:00,11.67,11.72,11.57,11.66,592800.0,8.6046,8.6414,8.5308,8.5972,592800.0
2014-01-06 10:00:00,11.66,11.66,11.59,11.61,520800.0,8.5972,8.5972,8.5456,8.5603,520800.0
2014-01-06 10:30:00,11.61,11.62,11.53,11.54,498000.0,8.5603,8.5677,8.5014,8.5087,498000.0
2014-01-06 11:00:00,11.54,11.56,11.49,11.52,362800.0,8.5087,8.5235,8.4719,8.494,362800.0
2014-01-06 11:30:00,11.51,11.52,11.48,11.51,326800.0,8.4866,8.494,8.4645,8.4866,326800.0
2014-01-06 12:00:00,11.5,11.51,11.48,11.48,242000.0,8.4792,8.4866,8.4645,8.4645,242000.0
2014-01-06 12:30:00,11.48,11.51,11.47,11.5,315600.0,8.4645,8.4866,8.4571,8.4792,315600.0
2014-01-06 13:00:00,11.5,11.5,11.46,11.48,225600.0,8.4792,8.4792,8.4497,8.4645,225600.0
2014-01-06 13:30:00,11.47,11.48,11.43,11.47,486800.0,8.4571,8.4645,8.4276,8.4571,486800.0
2014-01-06 14:00:00,11.47,11.5,11.46,11.47,352000.0,8.4571,8.4792,8.4497,8.4571,352000.0
2014-01-06 14:30:00,11.47,11.47,11.44,11.45,531200.0,8.4571,8.4571,8.435,8.4424,531200.0
2014-01-06 15:00:00,11.45,11.45,11.39,11.44,1635600.0,8.4424,8.4424,8.3981,8.435,1635600.0
2014-01-06 15:30:00,11.43,11.46,11.41,11.42,1424400.0,8.4276,8.4497,8.4129,8.4202,1424400.0
2014-01-07 09:30:00,11.47,11.53,11.45,11.47,730000.0,8.4571,8.5014,8.4424,8.4571,730000.0
2014-01-07 10:00:00,11.48,11.49,11.46,11.47,588800.0,8.4645,8.4719,8.4497,8.4571,588800.0
2014-01-07 10:30:00,11.47,11.49,11.46,11.47,846000.0,8.4571,8.4719,8.4497,8.4571,846000.0
2014-01-07 11:00:00,11.47,11.49,11.46,11.46,503200.0,8.4571,8.4719,8.4497,8.4497,503200.0
2014-01-07 11:30:00,11.47,11.5,11.47,11.47,331200.0,8.4571,8.4792,8.4571,8.4571,331200.0
2014-01-07 12:00:00,11.47,11.47,11.43,11.44,333200.0,8.4571,8.4571,8.4276,8.435,333200.0
2014-01-07 12:30:00,11.44,11.47,11.43,11.47,289600.0,8.435,8.4571,8.4276,8.4571,289600.0
2014-01-07 13:00:00,11.46,11.47,11.45,11.45,356400.0,8.4497,8.4571,8.4424,8.4424,356400.0
2014-01-07 13:30:00,11.45,11.49,11.45,11.45,365600.0,8.4424,8.4719,8.4424,8.4424,365600.0
2014-01-07 14:00:00,11.45,11.47,11.44,11.46,502400.0,8.4424,8.4571,8.435,8.4497,502400.0
2014-01-07 14:30:00,11.46,11.49,11.46,11.48,554800.0,8.4497,8.4719,8.4497,8.4645,554800.0
2014-01-07 15:00:00,11.48,11.5,11.45,11.49,1048400.0,8.4645,8.4792,8.4424,8.4719,1048400.0
2014-01-07 15:30:00,11.49,11.51,11.46,11.47,1974800.0,8.4719,8.4866,8.4497,8.4571,1974800.0
2014-01-08 09:30:00,11.49,11.54,11.36,11.39,720800.0,8.4719,8.5087,8.376,8.3981,720800.0
2014-01-08 10:00:00,11.39,11.47,11.39,11.45,801200.0,8.3981,8.4571,8.3981,8.4424,801200.0
2014-01-08 10:30:00,11.45,11.46,11.43,11.45,519600.0,8.4424,8.4497,8.4276,8.4424,519600.0
2014-01-08 11:00:00,11.45,11.45,11.37,11.38,510800.0,8.4424,8.4424,8.3834,8.3908,510800.0
2014-01-08 11:30:00,11.38,11.46,11.38,11.45,545600.0,8.3908,8.4497,8.3908,8.4424,545600.0
2014-01-08 12:00:00,11.46,11.48,11.45,11.45,336800.0,8.4497,8.4645,8.4424,8.4424,336800.0
2014-01-08 12:30:00,11.45,11.45,11.4,11.42,397200.0,8.4424,8.4424,8.4055,8.4202,397200.0
2014-01-08 13:00:00,11.43,11.46,11.42,11.45,447200.0,8.4276,8.4497,8.4202,8.4424,447200.0
2014-01-08 13:30:00,11.44,11.49,11.44,11.47,662800.0,8.435,8.4719,8.435,8.4571,662800.0
2014-01-08 14:00:00,11.47,11.5,11.46,11.47,524800.0,8.4571,8.4792,8.4497,8.4571,524800.0
2014-01-08 14:30:00,11.47,11.48,11.45,11.47,474400.0,8.4571,8.4645,8.4424,8.4571,474400.0
2014-01-08 15:00:00,11.46,11.47,11.43,11.44,647600.0,8.4497,8.4571,8.4276,8.435,647600.0
2014-01-08 15:30:00,11.44,11.49,11.43,11.47,1537600.0,8.435,8.4719,8.4276,8.4571,1537600.0
2014-01-09 09:30:00,11.5,11.58,11.45,11.58,660000.0,8.4792,8.5382,8.4424,8.5382,660000.0
2014-01-09 10:00:00,11.58,11.58,11.53,11.54,609200.0,8.5382,8.5382,8.5014,8.5087,609200.0
2014-01-09 10:30:00,11.54,11.58,11.51,11.55,984400.0,8.5087,8.5382,8.4866,8.5161,984400.0
2014-01-09 11:00:00,11.55,11.57,11.52,11.53,402800.0,8.5161,8.5308,8.494,8.5014,402800.0
2014-01-09 11:30:00,11.53,11.57,11.52,11.56,329600.0,8.5014,8.5308,8.494,8.5235,329600.0
2014-01-09 12:00:00,11.56,11.63,11.56,11.62,351600.0,8.5235,8.5751,8.5235,8.5677,351600.0
2014-01-09 12:30:00,11.62,11.68,11.62,11.65,534400.0,8.5677,8.612,8.5677,8.5898,534400.0
2014-01-09 13:00:00,11.65,11.65,11.6,11.64,312000.0,8.5898,8.5898,8.553,8.5825,312000.0
2014-01-09 13:30:00,11.64,11.64,11.6,11.61,244800.0,8.5825,8.5825,8.553,8.5603,244800.0
2014-01-09 14:00:00,11.61,11.65,11.59,11.65,518400.0,8.5603,8.5898,8.5456,8.5898,518400.0
2014-01-09 14:30:00,11.64,11.67,11.62,11.66,526400.0,8.5825,8.6046,8.5677,8.5972,526400.0
2014-01-09 15:00:00,11.66,11.7,11.65,11.67,656800.0,8.5972,8.6267,8.5898,8.6046,656800.0
2014-01-09 15:30:00,11.67,11.68,11.64,11.65,1205200.0,8.6046,8.612,8.5825,8.5898,1205200.0
2014-01-10 09:30:00,11.69,11.79,11.63,11.77,1086800.0,8.6193,8.6931,8.5751,8.6783,1086800.0
2014-01-10 10:00:00,11.77,11.83,11.71,11.81,1050800.0,8.6783,8.7226,8.6341,8.7078,1050800.0
2014-01-10 10:30:00,11.81,11.87,11.79,11.86,861200.0,8.7078,8.752,8.6931,8.7447,861200.0
2014-01-10 11:00:00,11.86,11.91,11.85,11.9,1282400.0,8.7447,8.7815,8.7373,8.7742,1282400.0
2014-01-10 11:30:00,11.9,11.92,11.88,11.89,909200.0,8.7742,8.7889,8.7594,8.7668,909200.0
2014-01-10 12:00:00,11.89,12.02,11.87,11.91,1354400.0,8.7668,8.8626,8.752,8.7815,1354400.0
2014-01-10 12:30:00,11.91,11.92,11.89,11.9,559200.0,8.7815,8.7889,8.7668,8.7742,559200.0
2014-01-10 13:00:00,11.9,11.94,11.89,11.93,481600.0,8.7742,8.8037,8.7668,8.7963,481600.0
2014-01-10 13:30:00,11.93,11.95,11.9,11.92,450400.0,8.7963,8.811,8.7742,8.7889,450400.0
2014-01-10 14:00:00,11.92,11.93,11.89,11.92,456400.0,8.7889,8.7963,8.7668,8.7889,456400.0
2014-01-10 14:30:00,11.92,11.93,11.85,11.85,488800.0,8.7889,8.7963,8.7373,8.7373,488800.0
2014-01-10 15:00:00,11.85,11.92,11.85,11.9,716800.0,8.7373,8.7889,8.7373,8.7742,716800.0
2014-01-10 15:30:00,11.9,11.94,11.9,11.92,1363600.0,8.7742,8.8037,8.7742,8.7889,1363600.0
2014-01-13 09:30:00,11.86,11.97,11.78,11.86,594000.0,8.7447,8.8258,8.6857,8.7447,594000.0
2014-01-13 10:00:00,11.86,11.97,11.85,11.96,540800.0,8.7447,8.8258,8.7373,8.8184,540800.0
2014-01-13 10:30:00,11.96,12.09,11.96,12.05,1282800.0,8.8184,8.9143,8.8184,8.8848,1282800.0
2014-01-13 11:00:00,12.05,12.07,12.02,12.06,582400.0,8.8848,8.8995,8.8626,8.8921,582400.0
2014-01-13 11:30:00,12.06,12.11,12.06,12.09,656000.0,8.8921,8.929,8.8921,8.9143,656000.0
2014-01-13 12:00:00,12.08,12.09,12.04,12.06,446400.0,8.9069,8.9143,8.8774,8.8921,446400.0
2014-01-13 12:30:00,12.05,12.06,12.02,12.03,430800.0,8.8848,8.8921,8.8626,8.87,430800.0
2014-01-13 13:00:00,12.03,12.03,11.94,11.96,252400.0,8.87,8.87,8.8037,8.8184,252400.0
2014-01-13 13:30:00,11.96,11.99,11.91,11.92,456800.0,8.8184,8.8405,8.7815,8.7889,456800.0
2014-01-13 14:00:00,11.92,11.94,11.9,11.93,490000.0,8.7889,8.8037,8.7742,8.7963,490000.0
2014-01-13 14:30:00,11.93,11.97,11.91,11.93,720000.0,8.7963,8.8258,8.7815,8.7963,720000.0
2014-01-13 15:00:00,11.92,11.92,11.84,11.85,616000.0,8.7889,8.7889,8.7299,8.7373,616000.0
2014-01-13 15:30:00,11.85,11.86,11.81,11.86,870400.0,8.7373,8.7447,8.7078,8.7447,870400.0
2014-01-14 09:30:00,12.07,12.1,11.79,11.95,737200.0,8.8995,8.9216,8.6931,8.811,737200.0
2014-01-14 10:00:00,11.95,11.97,11.88,11.94,596400.0,8.811,8.8258,8.7594,8.8037,596400.0
2014-01-14 10:30:00,11.94,12.07,11.94,12.07,479200.0,8.8037,8.8995,8.8037,8.8995,479200.0
2014-01-14 11:00:00,12.06,12.09,12.02,12.09,430000.0,8.8921,8.9143,8.8626,8.9143,430000.0
2014-01-14 11:30:00,12.09,12.1,12.05,12.07,475200.0,8.9143,8.9216,8.8848,8.8995,475200.0
2014-01-14 12:00:00,12.07,12.1,12.06,12.1,396000.0,8.8995,8.9216,8.8921,8.9216,396000.0
2014-01-14 12:30:00,12.1,12.1,12.05,12.07,270400.0,8.9216,8.9216,8.8848,8.8995,270400.0
2014-01-14 13:00:00,12.07,12.09,12.05,12.06,317600.0,8.8995,8.9143,8.8848,8.8921,317600.0
2014-01-14 13:30:00,12.06,12.06,12.01,12.01,678400.0,8.8921,8.8921,8.8553,8.8553,678400.0
2014-01-14 14:00:00,12.01,12.02,11.97,11.99,430000.0,8.8553,8.8626,8.8258,8.8405,430000.0
2014-01-14 14:30:00,12.0,12.01,11.98,12.0,794400.0,8.8479,8.8553,8.8332,8.8479,794400.0
2014-01-14 15:00:00,12.0,12.01,11.99,12.01,1084800.0,8.8479,8.8553,8.8405,8.8553,1084800.0
2014-01-14 15:30:00,12.01,12.06,12.01,12.05,2371600.0,8.8553,8.8921,8.8553,8.8848,2371600.0
2014-01-15 09:30:00,11.51,11.69,11.11,11.3,9890400.0,8.4866,8.6193,8.1917,8.3318,9890400.0
2014-01-15 10:00:00,11.29,11.44,11.26,11.37,5454800.0,8.3244,8.435,8.3023,8.3834,5454800.0
2014-01-15 10:30:00,11.37,11.55,11.37,11.49,4392000.0,8.3834,8.5161,8.3834,8.4719,4392000.0
2014-01-15 11:00:00,11.49,11.52,11.38,11.4,1950400.0,8.4719,8.494,8.3908,8.4055,1950400.0
2014-01-15 11:30:00,11.4,11.46,11.38,11.38,1388000.0,8.4055,8.4497,8.3908,8.3908,1388000.0
2014-01-15 12:00:00,11.38,11.43,11.38,11.42,1947600.0,8.3908,8.4276,8.3908,8.4202,1947600.0
2014-01-15 12:30:00,11.42,11.45,11.35,11.42,3681600.0,8.4202,8.4424,8.3686,8.4202,3681600.0
2014-01-15 13:00:00,11.42,11.44,11.4,11.42,1068800.0,8.4202,8.435,8.4055,8.4202,1068800.0
2014-01-15 13:30:00,11.42,11.44,11.38,11.41,1944800.0,8.4202,8.435,8.3908,8.4129,1944800.0
2014-01-15 14:00:00,11.41,11.47,11.4,11.44,1200800.0,8.4129,8.4571,8.4055,8.435,1200800.0
2014-01-15 14:30:00,11.44,11.5,11.4,11.49,1892800.0,8.435,8.4792,8.4055,8.4719,1892800.0
2014-01-15 15:00:00,11.49,11.53,11.49,11.51,2827600.0,8.4719,8.5014,8.4719,8.4866,2827600.0
2014-01-15 15:30:00,11.52,11.53,11.47,11.51,3399200.0,8.494,8.5014,8.4571,8.4866,3399200.0
2014-01-16 09:30:00,11.5,11.6,11.46,11.6,2318400.0,8.4792,8.553,8.4497,8.553,2318400.0
2014-01-16 10:00:00,11.6,11.62,11.56,11.59,858800.0,8.553,8.5677,8.5235,8.5456,858800.0
2014-01-16 10:30:00,11.59,11.62,11.58,11.58,1125200.0,8.5456,8.5677,8.5382,8.5382,1125200.0
2014-01-16 11:00:00,11.58,11.62,11.54,11.62,1162800.0,8.5382,8.5677,8.5087,8.5677,1162800.0
2014-01-16 11:30:00,11.62,11.69,11.61,11.69,488400.0,8.5677,8.6193,8.5603,8.6193,488400.0
2014-01-16 12:00:00,11.69,11.69,11.66,11.69,415600.0,8.6193,8.6193,8.5972,8.6193,415600.0
2014-01-16 12:30:00,11.69,11.69,11.65,11.65,528000.0,8.6193,8.6193,8.5898,8.5898,528000.0
2014-01-16 13:00:00,11.65,11.66,11.6,11.65,889200.0,8.5898,8.5972,8.553,8.5898,889200.0
2014-01-16 13:30:00,11.65,11.65,11.63,11.63,766400.0,8.5898,8.5898,8.5751,8.5751,766400.0
2014-01-16 14:00:00,11.64,11.64,11.6,11.62,528800.0,8.5825,8.5825,8.553,8.5677,528800.0
2014-01-16 14:30:00,11.62,11.63,11.61,11.61,670400.0,8.5677,8.5751,8.5603,8.5603,670400.0
2014-01-16 15:00:00,11.61,11.68,11.61,11.66,1166000.0,8.5603,8.612,8.5603,8.5972,1166000.0
2014-01-16 15:30:00,11.65,11.7,11.64,11.67,2677200.0,8.5898,8.6267,8.5825,8.6046,2677200.0
2014-01-17 09:30:00,11.62,11.83,11.56,11.78,2740400.0,8.5677,8.7226,8.5235,8.6857,2740400.0
2014-01-17 10:00:00,11.78,11.83,11.77,11.81,611600.0,8.6857,8.7226,8.6783,8.7078,611600.0
2014-01-17 10:30:00,11.81,11.87,11.81,11.81,647200.0,8.7078,8.752,8.7078,8.7078,647200.0
2014-01-17 11:00:00,11.81,11.83,11.8,11.82,378400.0,8.7078,8.7226,8.7004,8.7152,378400.0
2014-01-17 11:30:00,11.82,11.83,11.8,11.82,382400.0,8.7152,8.7226,8.7004,8.7152,382400.0
2014-01-17 12:00:00,11.82,11.87,11.81,11.87,335600.0,8.7152,8.752,8.7078,8.752,335600.0
2014-01-17 12:30:00,11.87,11.87,11.85,11.86,372000.0,8.752,8.752,8.7373,8.7447,372000.0
2014-01-17 13:00:00,11.86,11.87,11.81,11.81,392400.0,8.7447,8.752,8.7078,8.7078,392400.0
2014-01-17 13:30:00,11.81,11.93,11.81,11.92,852400.0,8.7078,8.7963,8.7078,8.7889,852400.0
2014-01-17 14:00:00,11.91,11.92,11.88,11.91,526000.0,8.7815,8.7889,8.7594,8.7815,526000.0
2014-01-17 14:30:00,11.91,11.94,11.89,11.92,567200.0,8.7815,8.8037,8.7668,8.7889,567200.0
2014-01-17 15:00:00,11.92,11.92,11.86,11.86,702800.0,8.7889,8.7889,8.7447,8.7447,702800.0
2014-01-17 15:30:00,11.86,11.9,11.85,11.9,2190800.0,8.7447,8.7742,8.7373,8.7742,2190800.0
2014-01-21 09:30:00,11.95,12.03,11.9,11.93,1164000.0,8.811,8.87,8.7742,8.7963,1164000.0
2014-01-21 10:00:00,11.93,11.93,11.8,11.8,590400.0,8.7963,8.7963,8.7004,8.7004,590400.0
2014-01-21 10:30:00,11.8,11.87,11.79,11.86,460000.0,8.7004,8.752,8.6931,8.7447,460000.0
2014-01-21 11:00:00,11.87,11.88,11.81,11.88,2493200.0,8.752,8.7594,8.7078,8.7594,2493200.0
2014-01-21 11:30:00,11.87,11.88,11.8,11.82,511600.0,8.752,8.7594,8.7004,8.7152,511600.0
2014-01-21 12:00:00,11.82,11.86,11.81,11.85,190800.0,8.7152,8.7447,8.7078,8.7373,190800.0
2014-01-21 12:30:00,11.85,11.86,11.82,11.82,285200.0,8.7373,8.7447,8.7152,8.7152,285200.0
2014-01-21 13:00:00,11.82,11.89,11.82,11.88,543600.0,8.7152,8.7668,8.7152,8.7594,543600.0
2014-01-21 13:30:00,11.87,11.89,11.87,11.87,290800.0,8.752,8.7668,8.752,8.752,290800.0
2014-01-21 14:00:00,11.87,11.91,11.87,11.87,258000.0,8.752,8.7815,8.752,8.752,258000.0
2014-01-21 14:30:00,11.88,11.9,11.87,11.88,235600.0,8.7594,8.7742,8.752,8.7594,235600.0
2014-01-21 15:00:00,11.88,11.89,11.85,11.85,381600.0,8.7594,8.7668,8.7373,8.7373,381600.0
2014-01-21 15:30:00,11.85,11.88,11.85,11.87,1101200.0,8.7373,8.7594,8.7373,8.752,1101200.0
2014-01-22 09:30:00,11.94,11.97,11.88,11.91,746000.0,8.8037,8.8258,8.7594,8.7815,746000.0
2014-01-22 10:00:00,11.91,11.94,11.87,11.93,393200.0,8.7815,8.8037,8.752,8.7963,393200.0
2014-01-22 10:30:00,11.93,11.98,11.9,11.92,602400.0,8.7963,8.8332,8.7742,8.7889,602400.0
2014-01-22 11:00:00,11.92,11.95,11.9,11.93,298000.0,8.7889,8.811,8.7742,8.7963,298000.0
2014-01-22 11:30:00,11.93,11.95,11.92,11.92,253600.0,8.7963,8.811,8.7889,8.7889,253600.0
2014-01-22 12:00:00,11.92,11.94,11.91,11.94,270800.0,8.7889,8.8037,8.7815,8.8037,270800.0
2014-01-22 12:30:00,11.94,11.94,11.91,11.91,298800.0,8.8037,8.8037,8.7815,8.7815,298800.0
2014-01-22 13:00:00,11.91,11.94,11.9,11.93,307200.0,8.7815,8.8037,8.7742,8.7963,307200.0
2014-01-22 13:30:00,11.93,11.94,11.91,11.93,448800.0,8.7963,8.8037,8.7815,8.7963,448800.0
2014-01-22 14:00:00,11.93,11.97,11.93,11.96,340800.0,8.7963,8.8258,8.7963,8.8184,340800.0
2014-01-22 14:30:00,11.97,11.99,11.96,11.99,708400.0,8.8258,8.8405,8.8184,8.8405,708400.0
2014-01-22 15:00:00,11.99,11.99,11.96,11.96,452000.0,8.8405,8.8405,8.8184,8.8184,452000.0
2014-01-22 15:30:00,11.96,11.98,11.96,11.97,1136000.0,8.8184,8.8332,8.8184,8.8258,1136000.0
2014-01-23 09:30:00,11.92,11.97,11.78,11.78,2456400.0,8.7889,8.8258,8.6857,8.6857,2456400.0
2014-01-23 10:00:00,11.78,11.88,11.77,11.84,992800.0,8.6857,8.7594,8.6783,8.7299,992800.0
2014-01-23 10:30:00,11.84,11.88,11.81,11.83,534400.0,8.7299,8.7594,8.7078,8.7226,534400.0
2014-01-23 11:00:00,11.83,11.88,11.82,11.87,527600.0,8.7226,8.7594,8.7152,8.752,527600.0
2014-01-23 11:30:00,11.87,11.92,11.83,11.83,1620800.0,8.752,8.7889,8.7226,8.7226,1620800.0
2014-01-23 12:00:00,11.83,11.84,11.78,11.79,270400.0,8.7226,8.7299,8.6857,8.6931,270400.0
2014-01-23 12:30:00,11.79,11.85,11.78,11.85,690400.0,8.6931,8.7373,8.6857,8.7373,690400.0
2014-01-23 13:00:00,11.85,11.88,11.81,11.88,391200.0,8.7373,8.7594,8.7078,8.7594,391200.0
2014-01-23 13:30:00,11.88,11.91,11.86,11.87,427600.0,8.7594,8.7815,8.7447,8.752,427600.0
2014-01-23 14:00:00,11.86,11.95,11.86,11.9,648400.0,8.7447,8.811,8.7447,8.7742,648400.0
2014-01-23 14:30:00,11.9,11.9,11.87,11.87,426800.0,8.7742,8.7742,8.752,8.752,426800.0
2014-01-23 15:00:00,11.87,11.88,11.85,11.87,552800.0,8.752,8.7594,8.7373,8.752,552800.0
2014-01-23 15:30:00,11.87,11.9,11.86,11.88,1381200.0,8.752,8.7742,8.7447,8.7594,1381200.0
2014-01-24 09:30:00,11.83,11.83,11.51,11.6,2529600.0,8.7226,8.7226,8.4866,8.553,2529600.0
2014-01-24 10:00:00,11.6,11.62,11.47,11.48,2109200.0,8.553,8.5677,8.4571,8.4645,2109200.0
2014-01-24 10:30:00,11.48,11.55,11.46,11.53,1181200.0,8.4645,8.5161,8.4497,8.5014,1181200.0
2014-01-24 11:00:00,11.52,11.54,11.37,11.38,835600.0,8.494,8.5087,8.3834,8.3908,835600.0
2014-01-24 11:30:00,11.38,11.41,11.29,11.37,1225200.0,8.3908,8.4129,8.3244,8.3834,1225200.0
2014-01-24 12:00:00,11.37,11.39,11.33,11.35,586400.0,8.3834,8.3981,8.3539,8.3686,586400.0
2014-01-24 12:30:00,11.35,11.37,11.28,11.33,1448000.0,8.3686,8.3834,8.317,8.3539,1448000.0
2014-01-24 13:00:00,11.32,11.39,11.32,11.37,317200.0,8.3465,8.3981,8.3465,8.3834,317200.0
2014-01-24 13:30:00,11.37,11.4,11.34,11.38,683600.0,8.3834,8.4055,8.3613,8.3908,683600.0
2014-01-24 14:00:00,11.38,11.38,11.32,11.33,1209600.0,8.3908,8.3908,8.3465,8.3539,1209600.0
2014-01-24 14:30:00,11.33,11.36,11.31,11.31,1337200.0,8.3539,8.376,8.3391,8.3391,1337200.0
2014-01-24 15:00:00,11.31,11.31,11.26,11.26,1569200.0,8.3391,8.3391,8.3023,8.3023,1569200.0
2014-01-24 15:30:00,11.26,11.31,11.25,11.27,3464000.0,8.3023,8.3391,8.2949,8.3097,3464000.0
2014-01-27 09:30:00,11.34,11.35,11.21,11.24,1073200.0,8.3613,8.3686,8.2654,8.2875,1073200.0
2014-01-27 10:00:00,11.23,11.27,11.22,11.23,652400.0,8.2802,8.3097,8.2728,8.2802,652400.0
2014-01-27 10:30:00,11.24,11.26,11.13,11.15,785600.0,8.2875,8.3023,8.2064,8.2212,785600.0
2014-01-27 11:00:00,11.15,11.15,11.09,11.13,707200.0,8.2212,8.2212,8.1769,8.2064,707200.0
2014-01-27 11:30:00,11.13,11.14,11.07,11.07,615200.0,8.2064,8.2138,8.1622,8.1622,615200.0
2014-01-27 12:00:00,11.08,11.1,11.03,11.09,708400.0,8.1696,8.1843,8.1327,8.1769,708400.0
2014-01-27 12:30:00,11.09,11.13,11.07,11.12,498000.0,8.1769,8.2064,8.1622,8.1991,498000.0
2014-01-27 13:00:00,11.12,11.15,11.11,11.14,626400.0,8.1991,8.2212,8.1917,8.2138,626400.0
2014-01-27 13:30:00,11.15,11.22,11.15,11.19,278800.0,8.2212,8.2728,8.2212,8.2507,278800.0
2014-01-27 14:00:00,11.2,11.22,11.18,11.2,373600.0,8.258,8.2728,8.2433,8.258,373600.0
2014-01-27 14:30:00,11.2,11.21,11.19,11.2,500000.0,8.258,8.2654,8.2507,8.258,500000.0
2014-01-27 15:00:00,11.2,11.21,11.17,11.18,1068800.0,8.258,8.2654,8.2359,8.2433,1068800.0
2014-01-27 15:30:00,11.18,11.19,11.13,11.13,1211200.0,8.2433,8.2507,8.2064,8.2064,1211200.0
2014-01-28 09:30:00,11.18,11.24,11.14,11.18,1444400.0,8.2433,8.2875,8.2138,8.2433,1444400.0
2014-01-28 10:00:00,11.18,11.22,11.18,11.21,614800.0,8.2433,8.2728,8.2433,8.2654,614800.0
2014-01-28 10:30:00,11.21,11.22,11.15,11.18,592800.0,8.2654,8.2728,8.2212,8.2433,592800.0
2014-01-28 11:00:00,11.18,11.19,11.11,11.12,331600.0,8.2433,8.2507,8.1917,8.1991,331600.0
2014-01-28 11:30:00,11.12,11.12,11.05,11.05,501200.0,8.1991,8.1991,8.1474,8.1474,501200.0
2014-01-28 12:00:00,11.05,11.12,11.04,11.12,893600.0,8.1474,8.1991,8.1401,8.1991,893600.0
2014-01-28 12:30:00,11.12,11.13,11.08,11.09,1091200.0,8.1991,8.2064,8.1696,8.1769,1091200.0
2014-01-28 13:00:00,11.09,11.1,11.06,11.08,248800.0,8.1769,8.1843,8.1548,8.1696,248800.0
2014-01-28 13:30:00,11.08,11.09,11.07,11.09,427600.0,8.1696,8.1769,8.1622,8.1769,427600.0
2014-01-28 14:00:00,11.09,11.09,11.08,11.09,352000.0,8.1769,8.1769,8.1696,8.1769,352000.0
2014-01-28 14:30:00,11.09,11.11,11.09,11.09,539600.0,8.1769,8.1917,8.1769,8.1769,539600.0
2014-01-28 15:00:00,11.09,11.09,11.06,11.08,856800.0,8.1769,8.1769,8.1548,8.1696,856800.0
2014-01-28 15:30:00,11.08,11.11,11.06,11.1,2451600.0,8.1696,8.1917,8.1548,8.1843,2451600.0
2014-01-29 09:30:00,11.04,11.06,10.94,11.05,2409200.0,8.1861,8.201,8.112,8.1935,2409200.0
2014-01-29 10:00:00,11.05,11.11,11.03,11.1,958000.0,8.1935,8.238,8.1787,8.2306,958000.0
2014-01-29 10:30:00,11.1,11.12,11.09,11.09,708400.0,8.2306,8.2454,8.2232,8.2232,708400.0
2014-01-29 11:00:00,11.09,11.12,11.09,11.09,432800.0,8.2232,8.2454,8.2232,8.2232,432800.0
2014-01-29 11:30:00,11.09,11.1,11.06,11.06,812800.0,8.2232,8.2306,8.201,8.201,812800.0
2014-01-29 12:00:00,11.06,11.08,11.04,11.05,347200.0,8.201,8.2158,8.1861,8.1935,347200.0
2014-01-29 12:30:00,11.05,11.06,11.03,11.05,508400.0,8.1935,8.201,8.1787,8.1935,508400.0
2014-01-29 13:00:00,11.05,11.05,11.04,11.05,429200.0,8.1935,8.1935,8.1861,8.1935,429200.0
2014-01-29 13:30:00,11.05,11.09,11.05,11.08,541200.0,8.1935,8.2232,8.1935,8.2158,541200.0
2014-01-29 14:00:00,11.08,11.12,11.02,11.06,897600.0,8.2158,8.2454,8.1713,8.201,897600.0
2014-01-29 14:30:00,11.06,11.08,11.02,11.04,568400.0,8.201,8.2158,8.1713,8.1861,568400.0
2014-01-29 15:00:00,11.04,11.05,11.01,11.03,726400.0,8.1861,8.1935,8.1639,8.1787,726400.0
2014-01-29 15:30:00,11.03,11.06,11.02,11.05,1474800.0,8.1787,8.201,8.1713,8.1935,1474800.0
2014-01-30 09:30:00,11.14,11.14,11.03,11.11,468800.0,8.2603,8.2603,8.1787,8.238,468800.0
2014-01-30 10:00:00,11.11,11.12,11.04,11.09,343600.0,8.238,8.2454,8.1861,8.2232,343600.0
2014-01-30 10:30:00,11.09,11.13,11.09,11.1,404000.0,8.2232,8.2529,8.2232,8.2306,404000.0
2014-01-30 11:00:00,11.1,11.13,11.07,11.1,999200.0,8.2306,8.2529,8.2084,8.2306,999200.0
2014-01-30 11:30:00,11.1,11.12,11.09,11.1,479600.0,8.2306,8.2454,8.2232,8.2306,479600.0
2014-01-30 12:00:00,11.1,11.11,11.09,11.1,276800.0,8.2306,8.238,8.2232,8.2306,276800.0
2014-01-30 12:30:00,11.1,11.11,11.09,11.1,240400.0,8.2306,8.238,8.2232,8.2306,240400.0
2014-01-30 13:00:00,11.1,11.1,11.06,11.06,321600.0,8.2306,8.2306,8.201,8.201,321600.0
2014-01-30 13:30:00,11.06,11.08,11.04,11.04,416400.0,8.201,8.2158,8.1861,8.1861,416400.0
2014-01-30 14:00:00,11.04,11.07,11.02,11.06,454000.0,8.1861,8.2084,8.1713,8.201,454000.0
2014-01-30 14:30:00,11.07,11.1,11.06,11.1,471600.0,8.2084,8.2306,8.201,8.2306,471600.0
2014-01-30 15:00:00,11.1,11.15,11.1,11.13,539200.0,8.2306,8.2677,8.2306,8.2529,539200.0
2014-01-30 15:30:00,11.13,11.13,11.06,11.06,1342400.0,8.2529,8.2529,8.201,8.201,1342400.0
2014-01-31 09:30:00,10.97,10.97,10.88,10.92,802400.0,8.1342,8.1342,8.0675,8.0971,802400.0
2014-01-31 10:00:00,10.92,10.97,10.92,10.94,617600.0,8.0971,8.1342,8.0971,8.112,617600.0
2014-01-31 10:30:00,10.95,11.0,10.95,10.98,428400.0,8.1194,8.1565,8.1194,8.1416,428400.0
2014-01-31 11:00:00,10.97,11.02,10.97,10.99,988000.0,8.1342,8.1713,8.1342,8.1491,988000.0
2014-01-31 11:30:00,10.99,10.99,10.97,10.98,228800.0,8.1491,8.1491,8.1342,8.1416,228800.0
2014-01-31 12:00:00,10.99,11.0,10.97,10.98,166000.0,8.1491,8.1565,8.1342,8.1416,166000.0
2014-01-31 12:30:00,10.98,10.99,10.96,10.97,177200.0,8.1416,8.1491,8.1268,8.1342,177200.0
2014-01-31 13:00:00,10.97,10.99,10.97,10.99,357600.0,8.1342,8.1491,8.1342,8.1491,357600.0
2014-01-31 13:30:00,10.99,11.04,10.98,11.01,553200.0,8.1491,8.1861,8.1416,8.1639,553200.0
2014-01-31 14:00:00,11.02,11.05,11.02,11.02,545600.0,8.1713,8.1935,8.1713,8.1713,545600.0
2014-01-31 14:30:00,11.02,11.05,11.02,11.02,223600.0,8.1713,8.1935,8.1713,8.1713,223600.0
2014-01-31 15:00:00,11.02,11.02,10.98,10.99,434000.0,8.1713,8.1713,8.1416,8.1491,434000.0
2014-01-31 15:30:00,10.99,11.02,10.98,10.98,1950800.0,8.1491,8.1713,8.1416,8.1416,1950800.0
2014-02-03 09:30:00,10.95,11.19,10.79,10.8,1378000.0,8.1194,8.2974,8.0008,8.0082,1378000.0
2014-02-03 10:00:00,10.8,10.8,10.72,10.74,1244800.0,8.0082,8.0082,7.9488,7.9637,1244800.0
2014-02-03 10:30:00,10.74,10.78,10.72,10.76,933600.0,7.9637,7.9933,7.9488,7.9785,933600.0
2014-02-03 11:00:00,10.76,10.77,10.69,10.69,1492000.0,7.9785,7.9859,7.9266,7.9266,1492000.0
2014-02-03 11:30:00,10.7,10.7,10.63,10.64,1071600.0,7.934,7.934,7.8821,7.8895,1071600.0
2014-02-03 12:00:00,10.64,10.67,10.62,10.64,1036800.0,7.8895,7.9118,7.8747,7.8895,1036800.0
2014-02-03 12:30:00,10.65,10.71,10.64,10.71,676000.0,7.8969,7.9414,7.8895,7.9414,676000.0
2014-02-03 13:00:00,10.71,10.72,10.66,10.67,939600.0,7.9414,7.9488,7.9044,7.9118,939600.0
2014-02-03 13:30:00,10.67,10.68,10.63,10.64,638400.0,7.9118,7.9192,7.8821,7.8895,638400.0
2014-02-03 14:00:00,10.63,10.67,10.63,10.66,984000.0,7.8821,7.9118,7.8821,7.9044,984000.0
2014-02-03 14:30:00,10.66,10.67,10.63,10.63,542400.0,7.9044,7.9118,7.8821,7.8821,542400.0
2014-02-03 15:00:00,10.63,10.68,10.62,10.67,948800.0,7.8821,7.9192,7.8747,7.9118,948800.0
2014-02-03 15:30:00,10.68,10.69,10.65,10.68,2917600.0,7.9192,7.9266,7.8969,7.9192,2917600.0
2014-02-04 09:30:00,10.73,10.78,10.69,10.77,833200.0,7.9563,7.9933,7.9266,7.9859,833200.0
2014-02-04 10:00:00,10.77,10.81,10.75,10.8,594000.0,7.9859,8.0156,7.9711,8.0082,594000.0
2014-02-04 10:30:00,10.81,10.87,10.81,10.86,723600.0,8.0156,8.0601,8.0156,8.0527,723600.0
2014-02-04 11:00:00,10.87,10.93,10.86,10.9,807600.0,8.0601,8.1046,8.0527,8.0823,807600.0
2014-02-04 11:30:00,10.9,11.0,10.9,10.99,767200.0,8.0823,8.1565,8.0823,8.1491,767200.0
2014-02-04 12:00:00,10.99,11.0,10.97,10.98,734000.0,8.1491,8.1565,8.1342,8.1416,734000.0
2014-02-04 12:30:00,10.98,11.02,10.97,11.0,726000.0,8.1416,8.1713,8.1342,8.1565,726000.0
2014-02-04 13:00:00,11.0,11.02,10.95,10.98,1108000.0,8.1565,8.1713,8.1194,8.1416,1108000.0
2014-02-04 13:30:00,10.98,10.99,10.96,10.97,568000.0,8.1416,8.1491,8.1268,8.1342,568000.0
2014-02-04 14:00:00,10.97,10.99,10.96,10.96,552000.0,8.1342,8.1491,8.1268,8.1268,552000.0
2014-02-04 14:30:00,10.96,10.96,10.93,10.95,822000.0,8.1268,8.1268,8.1046,8.1194,822000.0
2014-02-04 15:00:00,10.96,10.98,10.94,10.95,1776800.0,8.1268,8.1416,8.112,8.1194,1776800.0
2014-02-04 15:30:00,10.95,10.99,10.94,10.97,1842000.0,8.1194,8.1491,8.112,8.1342,1842000.0
2014-02-05 09:30:00,11.1,11.37,11.05,11.23,4850000.0,8.2306,8.4308,8.1935,8.327,4850000.0
2014-02-05 10:00:00,11.23,11.31,11.21,11.21,3254000.0,8.327,8.3863,8.3122,8.3122,3254000.0
2014-02-05 10:30:00,11.21,11.22,11.17,11.17,1169600.0,8.3122,8.3196,8.2825,8.2825,1169600.0
2014-02-05 11:00:00,11.17,11.18,11.13,11.18,688000.0,8.2825,8.2899,8.2529,8.2899,688000.0
2014-02-05 11:30:00,11.18,11.18,11.13,11.16,810800.0,8.2899,8.2899,8.2529,8.2751,810800.0
2014-02-05 12:00:00,11.16,11.18,11.13,11.13,632800.0,8.2751,8.2899,8.2529,8.2529,632800.0
2014-02-05 12:30:00,11.13,11.14,11.09,11.13,505600.0,8.2529,8.2603,8.2232,8.2529,505600.0
2014-02-05 13:00:00,11.12,11.17,11.11,11.12,796800.0,8.2454,8.2825,8.238,8.2454,796800.0
2014-02-05 13:30:00,11.12,11.13,11.1,11.11,336800.0,8.2454,8.2529,8.2306,8.238,336800.0
2014-02-05 14:00:00,11.11,11.12,11.09,11.11,430400.0,8.238,8.2454,8.2232,8.238,430400.0
2014-02-05 14:30:00,11.11,11.13,11.06,11.09,1033600.0,8.238,8.2529,8.201,8.2232,1033600.0
2014-02-05 15:00:00,11.09,11.12,11.06,11.12,1272800.0,8.2232,8.2454,8.201,8.2454,1272800.0
2014-02-05 15:30:00,11.12,11.12,11.06,11.06,3852400.0,8.2454,8.2454,8.201,8.201,3852400.0
2014-02-06 09:30:00,11.05,11.14,11.02,11.1,767600.0,8.1935,8.2603,8.1713,8.2306,767600.0
2014-02-06 10:00:00,11.1,11.1,11.08,11.1,718400.0,8.2306,8.2306,8.2158,8.2306,718400.0
2014-02-06 10:30:00,11.1,11.16,11.09,11.16,544800.0,8.2306,8.2751,8.2232,8.2751,544800.0
2014-02-06 11:00:00,11.16,11.17,11.08,11.08,429200.0,8.2751,8.2825,8.2158,8.2158,429200.0
2014-02-06 11:30:00,11.08,11.15,11.08,11.13,333600.0,8.2158,8.2677,8.2158,8.2529,333600.0
2014-02-06 12:00:00,11.13,11.15,11.11,11.12,232800.0,8.2529,8.2677,8.238,8.2454,232800.0
2014-02-06 12:30:00,11.12,11.13,11.1,11.1,200800.0,8.2454,8.2529,8.2306,8.2306,200800.0
2014-02-06 13:00:00,11.1,11.11,11.04,11.05,673600.0,8.2306,8.238,8.1861,8.1935,673600.0
2014-02-06 13:30:00,11.05,11.08,11.05,11.05,361200.0,8.1935,8.2158,8.1935,8.1935,361200.0
2014-02-06 14:00:00,11.06,11.08,11.06,11.06,1272800.0,8.201,8.2158,8.201,8.201,1272800.0
2014-02-06 14:30:00,11.06,11.07,11.05,11.06,446800.0,8.201,8.2084,8.1935,8.201,446800.0
2014-02-06 15:00:00,11.06,11.07,11.04,11.06,679600.0,8.201,8.2084,8.1861,8.201,679600.0
2014-02-06 15:30:00,11.07,11.1,11.06,11.09,1910400.0,8.2084,8.2306,8.201,8.2232,1910400.0
2014-02-07 09:30:00,11.12,11.18,10.97,10.98,965200.0,8.2454,8.2899,8.1342,8.1416,965200.0
2014-02-07 10:00:00,10.98,11.04,10.94,11.01,1612800.0,8.1416,8.1861,8.112,8.1639,1612800.0
2014-02-07 10:30:00,11.02,11.04,10.99,11.04,479600.0,8.1713,8.1861,8.1491,8.1861,479600.0
2014-02-07 11:00:00,11.04,11.06,11.0,11.01,645600.0,8.1861,8.201,8.1565,8.1639,645600.0
2014-02-07 11:30:00,11.01,11.01,10.95,10.96,734000.0,8.1639,8.1639,8.1194,8.1268,734000.0
2014-02-07 12:00:00,10.96,10.96,10.93,10.94,843200.0,8.1268,8.1268,8.1046,8.112,843200.0
2014-02-07 12:30:00,10.94,10.96,10.93,10.96,1366000.0,8.112,8.1268,8.1046,8.1268,1366000.0
2014-02-07 13:00:00,10.96,11.02,10.95,11.01,794400.0,8.1268,8.1713,8.1194,8.1639,794400.0
2014-02-07 13:30:00,11.01,11.04,10.99,10.99,564800.0,8.1639,8.1861,8.1491,8.1491,564800.0
2014-02-07 14:00:00,10.99,11.02,10.97,11.01,678400.0,8.1491,8.1713,8.1342,8.1639,678400.0
2014-02-07 14:30:00,11.01,11.03,11.0,11.01,398400.0,8.1639,8.1787,8.1565,8.1639,398400.0
2014-02-07 15:00:00,11.02,11.04,11.0,11.03,612400.0,8.1713,8.1861,8.1565,8.1787,612400.0
2014-02-07 15:30:00,11.03,11.06,11.03,11.05,2554000.0,8.1787,8.201,8.1787,8.1935,2554000.0
2014-02-10 09:30:00,11.08,11.17,10.83,10.87,1443600.0,8.2158,8.2825,8.0304,8.0601,1443600.0
2014-02-10 10:00:00,10.87,11.01,10.85,11.0,1028800.0,8.0601,8.1639,8.0452,8.1565,1028800.0
2014-02-10 10:30:00,11.0,11.0,10.88,10.92,768000.0,8.1565,8.1565,8.0675,8.0971,768000.0
2014-02-10 11:00:00,10.92,10.94,10.9,10.92,397200.0,8.0971,8.112,8.0823,8.0971,397200.0
2014-02-10 11:30:00,10.92,10.97,10.89,10.96,492000.0,8.0971,8.1342,8.0749,8.1268,492000.0
2014-02-10 12:00:00,10.96,10.97,10.95,10.97,165200.0,8.1268,8.1342,8.1194,8.1342,165200.0
2014-02-10 12:30:00,10.97,11.02,10.97,11.01,312400.0,8.1342,8.1713,8.1342,8.1639,312400.0
2014-02-10 13:00:00,11.01,11.02,11.0,11.02,211200.0,8.1639,8.1713,8.1565,8.1713,211200.0
2014-02-10 13:30:00,11.02,11.04,11.02,11.04,247600.0,8.1713,8.1861,8.1713,8.1861,247600.0
2014-02-10 14:00:00,11.04,11.04,10.99,11.0,336000.0,8.1861,8.1861,8.1491,8.1565,336000.0
2014-02-10 14:30:00,11.0,11.03,11.0,11.02,206400.0,8.1565,8.1787,8.1565,8.1713,206400.0
2014-02-10 15:00:00,11.02,11.04,11.02,11.02,868400.0,8.1713,8.1861,8.1713,8.1713,868400.0
2014-02-10 15:30:00,11.02,11.04,11.02,11.04,1094000.0,8.1713,8.1861,8.1713,8.1861,1094000.0
2014-02-11 09:30:00,11.05,11.18,11.02,11.12,734800.0,8.1935,8.2899,8.1713,8.2454,734800.0
2014-02-11 10:00:00,11.12,11.15,11.12,11.13,1133200.0,8.2454,8.2677,8.2454,8.2529,1133200.0
2014-02-11 10:30:00,11.13,11.13,11.11,11.13,728000.0,8.2529,8.2529,8.238,8.2529,728000.0
2014-02-11 11:00:00,11.13,11.14,11.12,11.13,1010400.0,8.2529,8.2603,8.2454,8.2529,1010400.0
2014-02-11 11:30:00,11.13,11.16,11.12,11.13,538000.0,8.2529,8.2751,8.2454,8.2529,538000.0
2014-02-11 12:00:00,11.13,11.15,11.12,11.15,314800.0,8.2529,8.2677,8.2454,8.2677,314800.0
2014-02-11 12:30:00,11.15,11.17,11.13,11.15,318800.0,8.2677,8.2825,8.2529,8.2677,318800.0
2014-02-11 13:00:00,11.15,11.17,11.13,11.14,500000.0,8.2677,8.2825,8.2529,8.2603,500000.0
2014-02-11 13:30:00,11.14,11.17,11.12,11.13,598400.0,8.2603,8.2825,8.2454,8.2529,598400.0
2014-02-11 14:00:00,11.13,11.17,11.13,11.16,406000.0,8.2529,8.2825,8.2529,8.2751,406000.0
2014-02-11 14:30:00,11.17,11.22,11.16,11.21,404400.0,8.2825,8.3196,8.2751,8.3122,404400.0
2014-02-11 15:00:00,11.21,11.24,11.21,11.22,592000.0,8.3122,8.3344,8.3122,8.3196,592000.0
2014-02-11 15:30:00,11.22,11.23,11.19,11.21,1133600.0,8.3196,8.327,8.2974,8.3122,1133600.0
2014-02-12 09:30:00,11.22,11.32,11.19,11.26,777200.0,8.3196,8.3937,8.2974,8.3493,777200.0
2014-02-12 10:00:00,11.26,11.26,11.17,11.17,1133600.0,8.3493,8.3493,8.2825,8.2825,1133600.0
2014-02-12 10:30:00,11.17,11.24,11.17,11.2,1878000.0,8.2825,8.3344,8.2825,8.3048,1878000.0
2014-02-12 11:00:00,11.19,11.23,11.18,11.19,156000.0,8.2974,8.327,8.2899,8.2974,156000.0
2014-02-12 11:30:00,11.19,11.23,11.19,11.23,280400.0,8.2974,8.327,8.2974,8.327,280400.0
2014-02-12 12:00:00,11.23,11.25,11.21,11.22,131600.0,8.327,8.3418,8.3122,8.3196,131600.0
2014-02-12 12:30:00,11.22,11.23,11.19,11.23,121200.0,8.3196,8.327,8.2974,8.327,121200.0
2014-02-12 13:00:00,11.22,11.26,11.22,11.25,184000.0,8.3196,8.3493,8.3196,8.3418,184000.0
2014-02-12 13:30:00,11.26,11.26,11.24,11.24,428000.0,8.3493,8.3493,8.3344,8.3344,428000.0
2014-02-12 14:00:00,11.24,11.25,11.23,11.24,184000.0,8.3344,8.3418,8.327,8.3344,184000.0
2014-02-12 14:30:00,11.24,11.24,11.2,11.2,222000.0,8.3344,8.3344,8.3048,8.3048,222000.0
2014-02-12 15:00:00,11.2,11.22,11.2,11.21,203200.0,8.3048,8.3196,8.3048,8.3122,203200.0
2014-02-12 15:30:00,11.21,11.22,11.2,11.22,918800.0,8.3122,8.3196,8.3048,8.3196,918800.0
2014-02-13 09:30:00,11.15,11.24,11.11,11.19,508400.0,8.2677,8.3344,8.238,8.2974,508400.0
2014-02-13 10:00:00,11.19,11.3,11.17,11.24,426800.0,8.2974,8.3789,8.2825,8.3344,426800.0
2014-02-13 10:30:00,11.24,11.24,11.2,11.22,316000.0,8.3344,8.3344,8.3048,8.3196,316000.0
2014-02-13 11:00:00,11.22,11.22,11.2,11.2,255600.0,8.3196,8.3196,8.3048,8.3048,255600.0
2014-02-13 11:30:00,11.2,11.21,11.15,11.16,208400.0,8.3048,8.3122,8.2677,8.2751,208400.0
2014-02-13 12:00:00,11.17,11.17,11.12,11.16,435600.0,8.2825,8.2825,8.2454,8.2751,435600.0
2014-02-13 12:30:00,11.16,11.18,11.14,11.15,428800.0,8.2751,8.2899,8.2603,8.2677,428800.0
2014-02-13 13:00:00,11.15,11.18,11.14,11.18,269200.0,8.2677,8.2899,8.2603,8.2899,269200.0
2014-02-13 13:30:00,11.18,11.18,11.16,11.18,284400.0,8.2899,8.2899,8.2751,8.2899,284400.0
2014-02-13 14:00:00,11.18,11.22,11.18,11.19,341600.0,8.2899,8.3196,8.2899,8.2974,341600.0
2014-02-13 14:30:00,11.19,11.22,11.18,11.22,320800.0,8.2974,8.3196,8.2899,8.3196,320800.0
2014-02-13 15:00:00,11.22,11.22,11.18,11.18,558800.0,8.3196,8.3196,8.2899,8.2899,558800.0
2014-02-13 15:30:00,11.18,11.18,11.16,11.17,2367600.0,8.2899,8.2899,8.2751,8.2825,2367600.0
2014-02-14 09:30:00,11.11,11.18,11.09,11.1,981600.0,8.238,8.2899,8.2232,8.2306,981600.0
2014-02-14 10:00:00,11.1,11.21,11.09,11.19,319600.0,8.2306,8.3122,8.2232,8.2974,319600.0
2014-02-14 10:30:00,11.19,11.2,11.16,11.16,572400.0,8.2974,8.3048,8.2751,8.2751,572400.0
2014-02-14 11:00:00,11.16,11.22,11.15,11.22,305200.0,8.2751,8.3196,8.2677,8.3196,305200.0
2014-02-14 11:30:00,11.22,11.25,11.22,11.24,233200.0,8.3196,8.3418,8.3196,8.3344,233200.0
2014-02-14 12:00:00,11.24,11.24,11.2,11.21,179600.0,8.3344,8.3344,8.3048,8.3122,179600.0
2014-02-14 12:30:00,11.21,11.24,11.21,11.24,300800.0,8.3122,8.3344,8.3122,8.3344,300800.0
2014-02-14 13:00:00,11.24,11.24,11.22,11.23,127600.0,8.3344,8.3344,8.3196,8.327,127600.0
2014-02-14 13:30:00,11.23,11.24,11.22,11.24,255200.0,8.327,8.3344,8.3196,8.3344,255200.0
2014-02-14 14:00:00,11.24,11.26,11.24,11.25,255200.0,8.3344,8.3493,8.3344,8.3418,255200.0
2014-02-14 14:30:00,11.26,11.26,11.24,11.24,266000.0,8.3493,8.3493,8.3344,8.3344,266000.0
2014-02-14 15:00:00,11.24,11.26,11.23,11.25,568400.0,8.3344,8.3493,8.327,8.3418,568400.0
2014-02-14 15:30:00,11.25,11.26,11.24,11.24,872000.0,8.3418,8.3493,8.3344,8.3344,872000.0
2014-02-18 09:30:00,11.25,11.28,11.22,11.24,554800.0,8.3418,8.3641,8.3196,8.3344,554800.0
2014-02-18 10:00:00,11.24,11.26,11.23,11.24,359600.0,8.3344,8.3493,8.327,8.3344,359600.0
2014-02-18 10:30:00,11.25,11.31,11.24,11.3,377200.0,8.3418,8.3863,8.3344,8.3789,377200.0
2014-02-18 11:00:00,11.3,11.33,11.27,11.32,259600.0,8.3789,8.4012,8.3567,8.3937,259600.0
2014-02-18 11:30:00,11.32,11.33,11.28,11.29,452800.0,8.3937,8.4012,8.3641,8.3715,452800.0
2014-02-18 12:00:00,11.29,11.3,11.28,11.29,296800.0,8.3715,8.3789,8.3641,8.3715,296800.0
2014-02-18 12:30:00,11.29,11.29,11.28,11.28,105200.0,8.3715,8.3715,8.3641,8.3641,105200.0
2014-02-18 13:00:00,11.28,11.29,11.28,11.29,184000.0,8.3641,8.3715,8.3641,8.3715,184000.0
2014-02-18 13:30:00,11.28,11.28,11.27,11.28,263200.0,8.3641,8.3641,8.3567,8.3641,263200.0
2014-02-18 14:00:00,11.27,11.29,11.27,11.27,222400.0,8.3567,8.3715,8.3567,8.3567,222400.0
2014-02-18 14:30:00,11.27,11.29,11.26,11.28,225200.0,8.3567,8.3715,8.3493,8.3641,225200.0
2014-02-18 15:00:00,11.28,11.29,11.27,11.29,289600.0,8.3641,8.3715,8.3567,8.3715,289600.0
2014-02-18 15:30:00,11.29,11.3,11.29,11.29,1064400.0,8.3715,8.3789,8.3715,8.3715,1064400.0
2014-02-19 09:30:00,11.24,11.27,11.2,11.27,1321600.0,8.3344,8.3567,8.3048,8.3567,1321600.0
2014-02-19 10:00:00,11.27,11.33,11.25,11.32,264000.0,8.3567,8.4012,8.3418,8.3937,264000.0
2014-02-19 10:30:00,11.33,11.34,11.3,11.31,80400.0,8.4012,8.4086,8.3789,8.3863,80400.0
2014-02-19 11:00:00,11.31,11.35,11.3,11.35,138800.0,8.3863,8.416,8.3789,8.416,138800.0
2014-02-19 11:30:00,11.35,11.36,11.29,11.29,140800.0,8.416,8.4234,8.3715,8.3715,140800.0
2014-02-19 12:00:00,11.29,11.32,11.27,11.29,110000.0,8.3715,8.3937,8.3567,8.3715,110000.0
2014-02-19 12:30:00,11.29,11.3,11.26,11.26,166400.0,8.3715,8.3789,8.3493,8.3493,166400.0
2014-02-19 13:00:00,11.26,11.31,11.26,11.31,82400.0,8.3493,8.3863,8.3493,8.3863,82400.0
2014-02-19 13:30:00,11.31,11.31,11.29,11.29,74400.0,8.3863,8.3863,8.3715,8.3715,74400.0
2014-02-19 14:00:00,11.29,11.32,11.28,11.31,230000.0,8.3715,8.3937,8.3641,8.3863,230000.0
2014-02-19 14:30:00,11.31,11.31,11.29,11.31,310800.0,8.3863,8.3863,8.3715,8.3863,310800.0
2014-02-19 15:00:00,11.31,11.31,11.29,11.29,409200.0,8.3863,8.3863,8.3715,8.3715,409200.0
2014-02-19 15:30:00,11.29,11.29,11.26,11.28,938400.0,8.3715,8.3715,8.3493,8.3641,938400.0
2014-02-20 09:30:00,11.27,11.34,11.24,11.29,290400.0,8.3567,8.4086,8.3344,8.3715,290400.0
2014-02-20 10:00:00,11.28,11.32,11.24,11.29,194000.0,8.3641,8.3937,8.3344,8.3715,194000.0
2014-02-20 10:30:00,11.3,11.38,11.29,11.37,311600.0,8.3789,8.4382,8.3715,8.4308,311600.0
2014-02-20 11:00:00,11.37,11.37,11.31,11.32,124400.0,8.4308,8.4308,8.3863,8.3937,124400.0
2014-02-20 11:30:00,11.33,11.36,11.32,11.33,142400.0,8.4012,8.4234,8.3937,8.4012,142400.0
2014-02-20 12:00:00,11.33,11.36,11.31,11.36,160000.0,8.4012,8.4234,8.3863,8.4234,160000.0
2014-02-20 12:30:00,11.36,11.37,11.35,11.35,158800.0,8.4234,8.4308,8.416,8.416,158800.0
2014-02-20 13:00:00,11.35,11.37,11.33,11.33,173200.0,8.416,8.4308,8.4012,8.4012,173200.0
2014-02-20 13:30:00,11.33,11.36,11.33,11.34,208000.0,8.4012,8.4234,8.4012,8.4086,208000.0
2014-02-20 14:00:00,11.34,11.35,11.31,11.34,260000.0,8.4086,8.416,8.3863,8.4086,260000.0
2014-02-20 14:30:00,11.34,11.38,11.34,11.37,362800.0,8.4086,8.4382,8.4086,8.4308,362800.0
2014-02-20 15:00:00,11.37,11.38,11.35,11.35,329200.0,8.4308,8.4382,8.416,8.416,329200.0
2014-02-20 15:30:00,11.35,11.39,11.35,11.38,1334400.0,8.416,8.4457,8.416,8.4382,1334400.0
2014-02-21 09:30:00,11.41,11.43,11.32,11.36,924800.0,8.4605,8.4753,8.3937,8.4234,924800.0
2014-02-21 10:00:00,11.37,11.43,11.35,11.4,335200.0,8.4308,8.4753,8.416,8.4531,335200.0
2014-02-21 10:30:00,11.4,11.46,11.4,11.42,199200.0,8.4531,8.4976,8.4531,8.4679,199200.0
2014-02-21 11:00:00,11.42,11.44,11.39,11.4,294000.0,8.4679,8.4827,8.4457,8.4531,294000.0
2014-02-21 11:30:00,11.41,11.42,11.4,11.4,190800.0,8.4605,8.4679,8.4531,8.4531,190800.0
2014-02-21 12:00:00,11.4,11.42,11.4,11.41,196800.0,8.4531,8.4679,8.4531,8.4605,196800.0
2014-02-21 12:30:00,11.41,11.42,11.41,11.41,246000.0,8.4605,8.4679,8.4605,8.4605,246000.0
2014-02-21 13:00:00,11.41,11.43,11.41,11.41,202800.0,8.4605,8.4753,8.4605,8.4605,202800.0
2014-02-21 13:30:00,11.41,11.42,11.41,11.42,527600.0,8.4605,8.4679,8.4605,8.4679,527600.0
2014-02-21 14:00:00,11.42,11.42,11.39,11.4,406400.0,8.4679,8.4679,8.4457,8.4531,406400.0
2014-02-21 14:30:00,11.4,11.42,11.4,11.41,551600.0,8.4531,8.4679,8.4531,8.4605,551600.0
2014-02-21 15:00:00,11.41,11.43,11.4,11.41,361200.0,8.4605,8.4753,8.4531,8.4605,361200.0
2014-02-21 15:30:00,11.41,11.42,11.4,11.4,1086800.0,8.4605,8.4679,8.4531,8.4531,1086800.0
2014-02-24 09:30:00,11.45,11.52,11.43,11.5,273200.0,8.4901,8.542,8.4753,8.5272,273200.0
2014-02-24 10:00:00,11.5,11.53,11.47,11.52,196400.0,8.5272,8.5495,8.505,8.542,196400.0
2014-02-24 10:30:00,11.52,11.54,11.52,11.53,270000.0,8.542,8.5569,8.542,8.5495,270000.0
2014-02-24 11:00:00,11.53,11.54,11.52,11.53,267600.0,8.5495,8.5569,8.542,8.5495,267600.0
2014-02-24 11:30:00,11.53,11.55,11.53,11.54,395200.0,8.5495,8.5643,8.5495,8.5569,395200.0
2014-02-24 12:00:00,11.54,11.56,11.54,11.55,149600.0,8.5569,8.5717,8.5569,8.5643,149600.0
2014-02-24 12:30:00,11.55,11.56,11.53,11.53,233600.0,8.5643,8.5717,8.5495,8.5495,233600.0
2014-02-24 13:00:00,11.53,11.54,11.53,11.53,152400.0,8.5495,8.5569,8.5495,8.5495,152400.0
2014-02-24 13:30:00,11.53,11.53,11.52,11.53,184400.0,8.5495,8.5495,8.542,8.5495,184400.0
2014-02-24 14:00:00,11.52,11.54,11.52,11.53,163200.0,8.542,8.5569,8.542,8.5495,163200.0
2014-02-24 14:30:00,11.52,11.53,11.52,11.52,174000.0,8.542,8.5495,8.542,8.542,174000.0
2014-02-24 15:00:00,11.52,11.52,11.51,11.52,458400.0,8.542,8.542,8.5346,8.542,458400.0
2014-02-24 15:30:00,11.51,11.52,11.5,11.5,905200.0,8.5346,8.542,8.5272,8.5272,905200.0
2014-02-25 09:30:00,11.5,11.52,11.47,11.51,307200.0,8.5272,8.542,8.505,8.5346,307200.0
2014-02-25 10:00:00,11.5,11.52,11.49,11.5,479600.0,8.5272,8.542,8.5198,8.5272,479600.0
2014-02-25 10:30:00,11.5,11.54,11.49,11.51,192000.0,8.5272,8.5569,8.5198,8.5346,192000.0
2014-02-25 11:00:00,11.51,11.56,11.49,11.56,142000.0,8.5346,8.5717,8.5198,8.5717,142000.0
2014-02-25 11:30:00,11.56,11.56,11.49,11.49,124400.0,8.5717,8.5717,8.5198,8.5198,124400.0
2014-02-25 12:00:00,11.49,11.51,11.48,11.51,197600.0,8.5198,8.5346,8.5124,8.5346,197600.0
2014-02-25 12:30:00,11.51,11.51,11.49,11.49,100000.0,8.5346,8.5346,8.5198,8.5198,100000.0
2014-02-25 13:00:00,11.49,11.53,11.48,11.52,2940000.0,8.5198,8.5495,8.5124,8.542,2940000.0
2014-02-25 13:30:00,11.52,11.54,11.52,11.53,129200.0,8.542,8.5569,8.542,8.5495,129200.0
2014-02-25 14:00:00,11.52,11.53,11.5,11.52,159600.0,8.542,8.5495,8.5272,8.542,159600.0
2014-02-25 14:30:00,11.52,11.52,11.5,11.5,190800.0,8.542,8.542,8.5272,8.5272,190800.0
2014-02-25 15:00:00,11.5,11.51,11.49,11.5,484000.0,8.5272,8.5346,8.5198,8.5272,484000.0
2014-02-25 15:30:00,11.5,11.52,11.5,11.52,746800.0,8.5272,8.542,8.5272,8.542,746800.0
2014-02-26 09:30:00,11.52,11.57,11.52,11.56,434000.0,8.542,8.5791,8.542,8.5717,434000.0
2014-02-26 10:00:00,11.56,11.61,11.56,11.59,371600.0,8.5717,8.6088,8.5717,8.594,371600.0
2014-02-26 10:30:00,11.6,11.62,11.55,11.56,264800.0,8.6014,8.6162,8.5643,8.5717,264800.0
2014-02-26 11:00:00,11.56,11.6,11.56,11.6,256800.0,8.5717,8.6014,8.5717,8.6014,256800.0
2014-02-26 11:30:00,11.6,11.62,11.59,11.62,273600.0,8.6014,8.6162,8.594,8.6162,273600.0
2014-02-26 12:00:00,11.62,11.65,11.62,11.65,306000.0,8.6162,8.6384,8.6162,8.6384,306000.0
2014-02-26 12:30:00,11.65,11.68,11.65,11.67,245600.0,8.6384,8.6607,8.6384,8.6533,245600.0
2014-02-26 13:00:00,11.67,11.67,11.64,11.67,174800.0,8.6533,8.6533,8.631,8.6533,174800.0
2014-02-26 13:30:00,11.67,11.67,11.62,11.62,195200.0,8.6533,8.6533,8.6162,8.6162,195200.0
2014-02-26 14:00:00,11.62,11.63,11.56,11.56,360800.0,8.6162,8.6236,8.5717,8.5717,360800.0
2014-02-26 14:30:00,11.56,11.57,11.55,11.56,290400.0,8.5717,8.5791,8.5643,8.5717,290400.0
2014-02-26 15:00:00,11.56,11.57,11.52,11.56,448000.0,8.5717,8.5791,8.542,8.5717,448000.0
2014-02-26 15:30:00,11.56,11.6,11.55,11.59,958400.0,8.5717,8.6014,8.5643,8.594,958400.0
2014-02-27 09:30:00,11.6,11.65,11.56,11.62,532400.0,8.6014,8.6384,8.5717,8.6162,532400.0
2014-02-27 10:00:00,11.62,11.63,11.56,11.58,2987200.0,8.6162,8.6236,8.5717,8.5865,2987200.0
2014-02-27 10:30:00,11.58,11.62,11.57,11.61,201200.0,8.5865,8.6162,8.5791,8.6088,201200.0
2014-02-27 11:00:00,11.62,11.62,11.59,11.61,260400.0,8.6162,8.6162,8.594,8.6088,260400.0
2014-02-27 11:30:00,11.6,11.62,11.6,11.61,161600.0,8.6014,8.6162,8.6014,8.6088,161600.0
2014-02-27 12:00:00,11.61,11.66,11.61,11.65,164400.0,8.6088,8.6459,8.6088,8.6384,164400.0
2014-02-27 12:30:00,11.65,11.68,11.63,11.68,169200.0,8.6384,8.6607,8.6236,8.6607,169200.0
2014-02-27 13:00:00,11.69,11.79,11.68,11.76,526000.0,8.6681,8.7423,8.6607,8.72,526000.0
2014-02-27 13:30:00,11.76,11.82,11.74,11.79,604800.0,8.72,8.7645,8.7052,8.7423,604800.0
2014-02-27 14:00:00,11.79,11.84,11.79,11.81,640800.0,8.7423,8.7793,8.7423,8.7571,640800.0
2014-02-27 14:30:00,11.81,11.85,11.8,11.84,444000.0,8.7571,8.7867,8.7497,8.7793,444000.0
2014-02-27 15:00:00,11.84,11.89,11.8,11.88,1095200.0,8.7793,8.8164,8.7497,8.809,1095200.0
2014-02-27 15:30:00,11.88,11.9,11.86,11.89,2663200.0,8.809,8.8238,8.7942,8.8164,2663200.0
2014-02-28 09:30:00,11.92,11.92,11.74,11.75,654800.0,8.8386,8.8386,8.7052,8.7126,654800.0
2014-02-28 10:00:00,11.75,11.83,11.74,11.83,606000.0,8.7126,8.7719,8.7052,8.7719,606000.0
2014-02-28 10:30:00,11.84,11.87,11.77,11.77,554000.0,8.7793,8.8016,8.7274,8.7274,554000.0
2014-02-28 11:00:00,11.77,11.79,11.74,11.79,418400.0,8.7274,8.7423,8.7052,8.7423,418400.0
2014-02-28 11:30:00,11.79,11.79,11.73,11.77,540800.0,8.7423,8.7423,8.6978,8.7274,540800.0
2014-02-28 12:00:00,11.77,11.8,11.76,11.79,582800.0,8.7274,8.7497,8.72,8.7423,582800.0
2014-02-28 12:30:00,11.79,11.8,11.78,11.79,517600.0,8.7423,8.7497,8.7348,8.7423,517600.0
2014-02-28 13:00:00,11.79,11.8,11.78,11.79,320000.0,8.7423,8.7497,8.7348,8.7423,320000.0
2014-02-28 13:30:00,11.79,11.8,11.78,11.79,223600.0,8.7423,8.7497,8.7348,8.7423,223600.0
2014-02-28 14:00:00,11.79,11.8,11.76,11.77,351600.0,8.7423,8.7497,8.72,8.7274,351600.0
2014-02-28 14:30:00,11.77,11.77,11.74,11.74,520800.0,8.7274,8.7274,8.7052,8.7052,520800.0
2014-02-28 15:00:00,11.74,11.77,11.69,11.76,554800.0,8.7052,8.7274,8.6681,8.72,554800.0
2014-02-28 15:30:00,11.76,11.81,11.76,11.8,1992000.0,8.72,8.7571,8.72,8.7497,1992000.0
2014-03-03 09:30:00,11.76,11.84,11.63,11.64,1258400.0,8.72,8.7793,8.6236,8.631,1258400.0
2014-03-03 10:00:00,11.65,11.69,11.59,11.6,3371200.0,8.6384,8.6681,8.594,8.6014,3371200.0
2014-03-03 10:30:00,11.6,11.6,11.53,11.58,953200.0,8.6014,8.6014,8.5495,8.5865,953200.0
2014-03-03 11:00:00,11.58,11.58,11.48,11.52,627600.0,8.5865,8.5865,8.5124,8.542,627600.0
2014-03-03 11:30:00,11.52,11.52,11.46,11.47,720400.0,8.542,8.542,8.4976,8.505,720400.0
2014-03-03 12:00:00,11.47,11.53,11.45,11.51,782400.0,8.505,8.5495,8.4901,8.5346,782400.0
2014-03-03 12:30:00,11.51,11.6,11.51,11.6,3194000.0,8.5346,8.6014,8.5346,8.6014,3194000.0
2014-03-03 13:00:00,11.6,11.64,11.6,11.62,264800.0,8.6014,8.631,8.6014,8.6162,264800.0
2014-03-03 13:30:00,11.62,11.65,11.61,11.64,666400.0,8.6162,8.6384,8.6088,8.631,666400.0
2014-03-03 14:00:00,11.64,11.73,11.63,11.69,798400.0,8.631,8.6978,8.6236,8.6681,798400.0
2014-03-03 14:30:00,11.69,11.7,11.67,11.67,544000.0,8.6681,8.6755,8.6533,8.6533,544000.0
2014-03-03 15:00:00,11.67,11.68,11.63,11.63,417200.0,8.6533,8.6607,8.6236,8.6236,417200.0
2014-03-03 15:30:00,11.63,11.65,11.62,11.63,1466000.0,8.6236,8.6384,8.6162,8.6236,1466000.0
2014-03-04 09:30:00,11.78,11.79,11.68,11.74,576800.0,8.7348,8.7423,8.6607,8.7052,576800.0
2014-03-04 10:00:00,11.74,11.75,11.7,11.72,250400.0,8.7052,8.7126,8.6755,8.6903,250400.0
2014-03-04 10:30:00,11.72,11.76,11.72,11.76,307200.0,8.6903,8.72,8.6903,8.72,307200.0
2014-03-04 11:00:00,11.76,11.76,11.7,11.7,264400.0,8.72,8.72,8.6755,8.6755,264400.0
2014-03-04 11:30:00,11.7,11.7,11.66,11.67,372000.0,8.6755,8.6755,8.6459,8.6533,372000.0
2014-03-04 12:00:00,11.67,11.71,11.67,11.7,199200.0,8.6533,8.6829,8.6533,8.6755,199200.0
2014-03-04 12:30:00,11.7,11.72,11.7,11.72,189200.0,8.6755,8.6903,8.6755,8.6903,189200.0
2014-03-04 13:00:00,11.72,11.75,11.72,11.75,235200.0,8.6903,8.7126,8.6903,8.7126,235200.0
2014-03-04 13:30:00,11.75,11.75,11.71,11.71,232800.0,8.7126,8.7126,8.6829,8.6829,232800.0
2014-03-04 14:00:00,11.72,11.73,11.7,11.73,215200.0,8.6903,8.6978,8.6755,8.6978,215200.0
2014-03-04 14:30:00,11.73,11.74,11.7,11.73,258800.0,8.6978,8.7052,8.6755,8.6978,258800.0
2014-03-04 15:00:00,11.73,11.77,11.73,11.75,461200.0,8.6978,8.7274,8.6978,8.7126,461200.0
2014-03-04 15:30:00,11.75,11.75,11.71,11.71,1128400.0,8.7126,8.7126,8.6829,8.6829,1128400.0
2014-03-05 09:30:00,11.71,12.02,11.71,11.99,2232000.0,8.6829,8.9128,8.6829,8.8906,2232000.0
2014-03-05 10:00:00,11.99,12.1,11.97,11.97,1573200.0,8.8906,8.9721,8.8757,8.8757,1573200.0
2014-03-05 10:30:00,11.97,12.05,11.94,12.04,932000.0,8.8757,8.935,8.8535,8.9276,932000.0
2014-03-05 11:00:00,12.04,12.19,12.04,12.14,1160800.0,8.9276,9.0388,8.9276,9.0018,1160800.0
2014-03-05 11:30:00,12.13,12.15,12.06,12.06,864400.0,8.9944,9.0092,8.9425,8.9425,864400.0
2014-03-05 12:00:00,12.06,12.06,12.0,12.01,768000.0,8.9425,8.9425,8.898,8.9054,768000.0
2014-03-05 12:30:00,12.01,12.04,12.01,12.03,485200.0,8.9054,8.9276,8.9054,8.9202,485200.0
2014-03-05 13:00:00,12.03,12.05,12.02,12.03,357600.0,8.9202,8.935,8.9128,8.9202,357600.0
2014-03-05 13:30:00,12.03,12.06,12.02,12.04,460000.0,8.9202,8.9425,8.9128,8.9276,460000.0
2014-03-05 14:00:00,12.05,12.05,12.0,12.02,778000.0,8.935,8.935,8.898,8.9128,778000.0
2014-03-05 14:30:00,12.02,12.06,12.01,12.06,442400.0,8.9128,8.9425,8.9054,8.9425,442400.0
2014-03-05 15:00:00,12.06,12.1,12.06,12.09,1004400.0,8.9425,8.9721,8.9425,8.9647,1004400.0
2014-03-05 15:30:00,12.09,12.15,12.08,12.15,2661600.0,8.9647,9.0092,8.9573,9.0092,2661600.0
2014-03-06 09:30:00,12.19,12.19,12.09,12.15,1035600.0,9.0388,9.0388,8.9647,9.0092,1035600.0
2014-03-06 10:00:00,12.16,12.17,12.14,12.17,550400.0,9.0166,9.024,9.0018,9.024,550400.0
2014-03-06 10:30:00,12.17,12.17,12.15,12.17,318800.0,9.024,9.024,9.0092,9.024,318800.0
2014-03-06 11:00:00,12.17,12.18,12.15,12.17,268800.0,9.024,9.0314,9.0092,9.024,268800.0
2014-03-06 11:30:00,12.17,12.23,12.17,12.22,314400.0,9.024,9.0685,9.024,9.0611,314400.0
2014-03-06 12:00:00,12.22,12.24,12.2,12.2,210800.0,9.0611,9.0759,9.0463,9.0463,210800.0
2014-03-06 12:30:00,12.2,12.21,12.19,12.19,204400.0,9.0463,9.0537,9.0388,9.0388,204400.0
2014-03-06 13:00:00,12.2,12.21,12.18,12.18,217200.0,9.0463,9.0537,9.0314,9.0314,217200.0
2014-03-06 13:30:00,12.18,12.19,12.16,12.18,203600.0,9.0314,9.0388,9.0166,9.0314,203600.0
2014-03-06 14:00:00,12.18,12.18,12.16,12.18,266000.0,9.0314,9.0314,9.0166,9.0314,266000.0
2014-03-06 14:30:00,12.18,12.18,12.16,12.16,212800.0,9.0314,9.0314,9.0166,9.0166,212800.0
2014-03-06 15:00:00,12.16,12.17,12.13,12.14,328800.0,9.0166,9.024,8.9944,9.0018,328800.0
2014-03-06 15:30:00,12.14,12.15,12.12,12.14,780400.0,9.0018,9.0092,8.9869,9.0018,780400.0
2014-03-07 09:30:00,12.17,12.25,12.14,12.21,432000.0,9.024,9.0833,9.0018,9.0537,432000.0
2014-03-07 10:00:00,12.21,12.26,12.18,12.24,266400.0,9.0537,9.0908,9.0314,9.0759,266400.0
2014-03-07 10:30:00,12.24,12.27,12.2,12.21,142400.0,9.0759,9.0982,9.0463,9.0537,142400.0
2014-03-07 11:00:00,12.21,12.21,12.16,12.17,131600.0,9.0537,9.0537,9.0166,9.024,131600.0
2014-03-07 11:30:00,12.17,12.22,12.17,12.21,214000.0,9.024,9.0611,9.024,9.0537,214000.0
2014-03-07 12:00:00,12.21,12.23,12.2,12.21,239200.0,9.0537,9.0685,9.0463,9.0537,239200.0
2014-03-07 12:30:00,12.21,12.21,12.18,12.2,162000.0,9.0537,9.0537,9.0314,9.0463,162000.0
2014-03-07 13:00:00,12.19,12.19,12.17,12.19,188000.0,9.0388,9.0388,9.024,9.0388,188000.0
2014-03-07 13:30:00,12.19,12.22,12.18,12.21,228400.0,9.0388,9.0611,9.0314,9.0537,228400.0
2014-03-07 14:00:00,12.21,12.23,12.21,12.22,502800.0,9.0537,9.0685,9.0537,9.0611,502800.0
2014-03-07 14:30:00,12.22,12.23,12.2,12.22,387600.0,9.0611,9.0685,9.0463,9.0611,387600.0
2014-03-07 15:00:00,12.22,12.25,12.22,12.24,485200.0,9.0611,9.0833,9.0611,9.0759,485200.0
2014-03-07 15:30:00,12.24,12.27,12.23,12.26,1422400.0,9.0759,9.0982,9.0685,9.0908,1422400.0
2014-03-10 09:30:00,12.27,12.35,12.2,12.23,644000.0,9.0982,9.1575,9.0463,9.0685,644000.0
2014-03-10 10:00:00,12.23,12.23,12.16,12.19,229200.0,9.0685,9.0685,9.0166,9.0388,229200.0
2014-03-10 10:30:00,12.18,12.22,12.15,12.17,292400.0,9.0314,9.0611,9.0092,9.024,292400.0
2014-03-10 11:00:00,12.17,12.28,12.17,12.28,415600.0,9.024,9.1056,9.024,9.1056,415600.0
2014-03-10 11:30:00,12.28,12.28,12.23,12.24,222400.0,9.1056,9.1056,9.0685,9.0759,222400.0
2014-03-10 12:00:00,12.24,12.27,12.24,12.25,203600.0,9.0759,9.0982,9.0759,9.0833,203600.0
2014-03-10 12:30:00,12.25,12.27,12.24,12.26,123200.0,9.0833,9.0982,9.0759,9.0908,123200.0
2014-03-10 13:00:00,12.27,12.27,12.25,12.26,160400.0,9.0982,9.0982,9.0833,9.0908,160400.0
2014-03-10 13:30:00,12.26,12.26,12.22,12.23,199200.0,9.0908,9.0908,9.0611,9.0685,199200.0
2014-03-10 14:00:00,12.23,12.25,12.22,12.25,235200.0,9.0685,9.0833,9.0611,9.0833,235200.0
2014-03-10 14:30:00,12.25,12.27,12.24,12.26,327600.0,9.0833,9.0982,9.0759,9.0908,327600.0
2014-03-10 15:00:00,12.26,12.26,12.22,12.25,446800.0,9.0908,9.0908,9.0611,9.0833,446800.0
2014-03-10 15:30:00,12.25,12.29,12.25,12.27,797600.0,9.0833,9.113,9.0833,9.0982,797600.0
2014-03-11 09:30:00,12.27,12.28,12.2,12.22,499600.0,9.0982,9.1056,9.0463,9.0611,499600.0
2014-03-11 10:00:00,12.22,12.22,12.16,12.2,356800.0,9.0611,9.0611,9.0166,9.0463,356800.0
2014-03-11 10:30:00,12.21,12.26,12.2,12.25,255200.0,9.0537,9.0908,9.0463,9.0833,255200.0
2014-03-11 11:00:00,12.25,12.26,12.22,12.26,231200.0,9.0833,9.0908,9.0611,9.0908,231200.0
2014-03-11 11:30:00,12.26,12.27,12.2,12.21,337200.0,9.0908,9.0982,9.0463,9.0537,337200.0
2014-03-11 12:00:00,12.21,12.21,12.14,12.18,330400.0,9.0537,9.0537,9.0018,9.0314,330400.0
2014-03-11 12:30:00,12.19,12.21,12.18,12.19,247600.0,9.0388,9.0537,9.0314,9.0388,247600.0
2014-03-11 13:00:00,12.19,12.2,12.15,12.15,338400.0,9.0388,9.0463,9.0092,9.0092,338400.0
2014-03-11 13:30:00,12.15,12.2,12.14,12.19,256800.0,9.0092,9.0463,9.0018,9.0388,256800.0
2014-03-11 14:00:00,12.19,12.2,12.18,12.2,315600.0,9.0388,9.0463,9.0314,9.0463,315600.0
2014-03-11 14:30:00,12.2,12.2,12.17,12.18,309200.0,9.0463,9.0463,9.024,9.0314,309200.0
2014-03-11 15:00:00,12.18,12.2,12.16,12.2,499200.0,9.0314,9.0463,9.0166,9.0463,499200.0
2014-03-11 15:30:00,12.2,12.21,12.19,12.21,850400.0,9.0463,9.0537,9.0388,9.0537,850400.0
2014-03-12 09:30:00,12.13,12.15,12.02,12.09,238800.0,8.9944,9.0092,8.9128,8.9647,238800.0
2014-03-12 10:00:00,12.08,12.12,12.06,12.11,260800.0,8.9573,8.9869,8.9425,8.9795,260800.0
2014-03-12 10:30:00,12.11,12.12,12.05,12.11,374400.0,8.9795,8.9869,8.935,8.9795,374400.0
2014-03-12 11:00:00,12.12,12.17,12.12,12.15,145200.0,8.9869,9.024,8.9869,9.0092,145200.0
2014-03-12 11:30:00,12.15,12.17,12.14,12.14,152800.0,9.0092,9.024,9.0018,9.0018,152800.0
2014-03-12 12:00:00,12.14,12.18,12.12,12.16,168400.0,9.0018,9.0314,8.9869,9.0166,168400.0
2014-03-12 12:30:00,12.16,12.17,12.14,12.17,104400.0,9.0166,9.024,9.0018,9.024,104400.0
2014-03-12 13:00:00,12.18,12.18,12.13,12.15,140400.0,9.0314,9.0314,8.9944,9.0092,140400.0
2014-03-12 13:30:00,12.15,12.17,12.15,12.17,124400.0,9.0092,9.024,9.0092,9.024,124400.0
2014-03-12 14:00:00,12.17,12.18,12.17,12.18,179600.0,9.024,9.0314,9.024,9.0314,179600.0
2014-03-12 14:30:00,12.18,12.22,12.16,12.16,378400.0,9.0314,9.0611,9.0166,9.0166,378400.0
2014-03-12 15:00:00,12.16,12.19,12.16,12.19,401200.0,9.0166,9.0388,9.0166,9.0388,401200.0
2014-03-12 15:30:00,12.19,12.22,12.18,12.22,974000.0,9.0388,9.0611,9.0314,9.0611,974000.0
2014-03-13 09:30:00,12.25,12.36,12.23,12.28,786000.0,9.0833,9.1649,9.0685,9.1056,786000.0
2014-03-13 10:00:00,12.28,12.3,12.24,12.28,442400.0,9.1056,9.1204,9.0759,9.1056,442400.0
2014-03-13 10:30:00,12.28,12.3,12.21,12.21,217600.0,9.1056,9.1204,9.0537,9.0537,217600.0
2014-03-13 11:00:00,12.21,12.24,12.18,12.18,289200.0,9.0537,9.0759,9.0314,9.0314,289200.0
2014-03-13 11:30:00,12.18,12.22,12.18,12.18,201200.0,9.0314,9.0611,9.0314,9.0314,201200.0
2014-03-13 12:00:00,12.18,12.18,12.13,12.13,229600.0,9.0314,9.0314,8.9944,8.9944,229600.0
2014-03-13 12:30:00,12.13,12.14,12.1,12.11,171600.0,8.9944,9.0018,8.9721,8.9795,171600.0
2014-03-13 13:00:00,12.1,12.1,12.04,12.07,305200.0,8.9721,8.9721,8.9276,8.9499,305200.0
2014-03-13 13:30:00,12.08,12.08,12.04,12.06,373600.0,8.9573,8.9573,8.9276,8.9425,373600.0
2014-03-13 14:00:00,12.06,12.08,12.05,12.07,377200.0,8.9425,8.9573,8.935,8.9499,377200.0
2014-03-13 14:30:00,12.07,12.08,12.04,12.06,789600.0,8.9499,8.9573,8.9276,8.9425,789600.0
2014-03-13 15:00:00,12.05,12.07,12.04,12.06,725600.0,8.935,8.9499,8.9276,8.9425,725600.0
2014-03-13 15:30:00,12.06,12.1,12.05,12.1,997600.0,8.9425,8.9721,8.935,8.9721,997600.0
2014-03-14 09:30:00,12.05,12.17,12.04,12.11,405200.0,8.935,9.024,8.9276,8.9795,405200.0
2014-03-14 10:00:00,12.11,12.17,12.11,12.13,370000.0,8.9795,9.024,8.9795,8.9944,370000.0
2014-03-14 10:30:00,12.14,12.16,12.09,12.1,261600.0,9.0018,9.0166,8.9647,8.9721,261600.0
2014-03-14 11:00:00,12.11,12.11,12.03,12.05,98800.0,8.9795,8.9795,8.9202,8.935,98800.0
2014-03-14 11:30:00,12.05,12.13,12.05,12.12,152800.0,8.935,8.9944,8.935,8.9869,152800.0
2014-03-14 12:00:00,12.12,12.12,12.06,12.06,1734400.0,8.9869,8.9869,8.9425,8.9425,1734400.0
2014-03-14 12:30:00,12.06,12.11,12.05,12.1,1079200.0,8.9425,8.9795,8.935,8.9721,1079200.0
2014-03-14 13:00:00,12.1,12.11,12.09,12.09,233600.0,8.9721,8.9795,8.9647,8.9647,233600.0
2014-03-14 13:30:00,12.09,12.12,12.09,12.12,255200.0,8.9647,8.9869,8.9647,8.9869,255200.0
2014-03-14 14:00:00,12.12,12.17,12.11,12.15,432800.0,8.9869,9.024,8.9795,9.0092,432800.0
2014-03-14 14:30:00,12.15,12.15,12.13,12.13,418400.0,9.0092,9.0092,8.9944,8.9944,418400.0
2014-03-14 15:00:00,12.13,12.17,12.12,12.15,743200.0,8.9944,9.024,8.9869,9.0092,743200.0
2014-03-14 15:30:00,12.15,12.15,12.1,12.13,982800.0,9.0092,9.0092,8.9721,8.9944,982800.0
2014-03-17 09:30:00,12.24,12.34,12.21,12.32,285200.0,9.0759,9.1501,9.0537,9.1352,285200.0
2014-03-17 10:00:00,12.32,12.41,12.31,12.37,544400.0,9.1352,9.202,9.1278,9.1723,544400.0
2014-03-17 10:30:00,12.38,12.47,12.38,12.44,897200.0,9.1797,9.2465,9.1797,9.2242,897200.0
2014-03-17 11:00:00,12.44,12.46,12.36,12.36,659200.0,9.2242,9.2391,9.1649,9.1649,659200.0
2014-03-17 11:30:00,12.36,12.43,12.33,12.38,790800.0,9.1649,9.2168,9.1427,9.1797,790800.0
2014-03-17 12:00:00,12.38,12.47,12.37,12.47,332000.0,9.1797,9.2465,9.1723,9.2465,332000.0
2014-03-17 12:30:00,12.47,12.53,12.44,12.47,1026400.0,9.2465,9.291,9.2242,9.2465,1026400.0
2014-03-17 13:00:00,12.47,12.48,12.41,12.44,426800.0,9.2465,9.2539,9.202,9.2242,426800.0
2014-03-17 13:30:00,12.44,12.52,12.42,12.47,602400.0,9.2242,9.2835,9.2094,9.2465,602400.0
2014-03-17 14:00:00,12.48,12.52,12.45,12.49,376400.0,9.2539,9.2835,9.2316,9.2613,376400.0
2014-03-17 14:30:00,12.5,12.54,12.46,12.51,520800.0,9.2687,9.2984,9.2391,9.2761,520800.0
2014-03-17 15:00:00,12.51,12.53,12.49,12.51,631200.0,9.2761,9.291,9.2613,9.2761,631200.0
2014-03-17 15:30:00,12.51,12.52,12.44,12.48,1824400.0,9.2761,9.2835,9.2242,9.2539,1824400.0
2014-03-18 09:30:00,12.46,12.55,12.4,12.54,692800.0,9.2391,9.3058,9.1946,9.2984,692800.0
2014-03-18 10:00:00,12.55,12.56,12.47,12.56,429200.0,9.3058,9.3132,9.2465,9.3132,429200.0
2014-03-18 10:30:00,12.56,12.58,12.54,12.56,439600.0,9.3132,9.328,9.2984,9.3132,439600.0
2014-03-18 11:00:00,12.56,12.63,12.56,12.63,662400.0,9.3132,9.3651,9.3132,9.3651,662400.0
2014-03-18 11:30:00,12.63,12.66,12.61,12.65,308800.0,9.3651,9.3874,9.3503,9.3799,308800.0
2014-03-18 12:00:00,12.65,12.7,12.65,12.66,590800.0,9.3799,9.417,9.3799,9.3874,590800.0
2014-03-18 12:30:00,12.65,12.68,12.64,12.65,357200.0,9.3799,9.4022,9.3725,9.3799,357200.0
2014-03-18 13:00:00,12.65,12.68,12.63,12.64,502800.0,9.3799,9.4022,9.3651,9.3725,502800.0
2014-03-18 13:30:00,12.64,12.67,12.62,12.67,598800.0,9.3725,9.3948,9.3577,9.3948,598800.0
2014-03-18 14:00:00,12.67,12.7,12.66,12.67,738000.0,9.3948,9.417,9.3874,9.3948,738000.0
2014-03-18 14:30:00,12.66,12.67,12.63,12.63,502800.0,9.3874,9.3948,9.3651,9.3651,502800.0
2014-03-18 15:00:00,12.63,12.64,12.62,12.63,478800.0,9.3651,9.3725,9.3577,9.3651,478800.0
2014-03-18 15:30:00,12.63,12.63,12.6,12.61,1186800.0,9.3651,9.3651,9.3429,9.3503,1186800.0
2014-03-19 09:30:00,12.61,12.67,12.51,12.58,401600.0,9.3503,9.3948,9.2761,9.328,401600.0
2014-03-19 10:00:00,12.57,12.61,12.54,12.56,281600.0,9.3206,9.3503,9.2984,9.3132,281600.0
2014-03-19 10:30:00,12.56,12.56,12.53,12.54,214800.0,9.3132,9.3132,9.291,9.2984,214800.0
2014-03-19 11:00:00,12.53,12.55,12.49,12.5,267600.0,9.291,9.3058,9.2613,9.2687,267600.0
2014-03-19 11:30:00,12.51,12.51,12.47,12.48,435600.0,9.2761,9.2761,9.2465,9.2539,435600.0
2014-03-19 12:00:00,12.48,12.56,12.48,12.5,348400.0,9.2539,9.3132,9.2539,9.2687,348400.0
2014-03-19 12:30:00,12.5,12.5,12.47,12.5,162800.0,9.2687,9.2687,9.2465,9.2687,162800.0
2014-03-19 13:00:00,12.5,12.55,12.5,12.54,126000.0,9.2687,9.3058,9.2687,9.2984,126000.0
2014-03-19 13:30:00,12.54,12.54,12.51,12.53,126800.0,9.2984,9.2984,9.2761,9.291,126800.0
2014-03-19 14:00:00,12.52,12.52,12.43,12.5,396400.0,9.2835,9.2835,9.2168,9.2687,396400.0
2014-03-19 14:30:00,12.5,12.51,12.45,12.47,315200.0,9.2687,9.2761,9.2316,9.2465,315200.0
2014-03-19 15:00:00,12.47,12.48,12.36,12.42,539200.0,9.2465,9.2539,9.1649,9.2094,539200.0
2014-03-19 15:30:00,12.42,12.5,12.42,12.48,1027600.0,9.2094,9.2687,9.2094,9.2539,1027600.0
2014-03-20 09:30:00,12.42,12.47,12.31,12.33,277200.0,9.2094,9.2465,9.1278,9.1427,277200.0
2014-03-20 10:00:00,12.34,12.4,12.32,12.37,428400.0,9.1501,9.1946,9.1352,9.1723,428400.0
2014-03-20 10:30:00,12.37,12.4,12.35,12.36,140400.0,9.1723,9.1946,9.1575,9.1649,140400.0
2014-03-20 11:00:00,12.37,12.4,12.34,12.36,218400.0,9.1723,9.1946,9.1501,9.1649,218400.0
2014-03-20 11:30:00,12.35,12.37,12.34,12.35,165200.0,9.1575,9.1723,9.1501,9.1575,165200.0
2014-03-20 12:00:00,12.35,12.4,12.34,12.4,164000.0,9.1575,9.1946,9.1501,9.1946,164000.0
2014-03-20 12:30:00,12.41,12.42,12.4,12.42,140000.0,9.202,9.2094,9.1946,9.2094,140000.0
2014-03-20 13:00:00,12.42,12.43,12.38,12.38,177200.0,9.2094,9.2168,9.1797,9.1797,177200.0
2014-03-20 13:30:00,12.38,12.4,12.38,12.4,191200.0,9.1797,9.1946,9.1797,9.1946,191200.0
2014-03-20 14:00:00,12.4,12.4,12.38,12.39,346400.0,9.1946,9.1946,9.1797,9.1871,346400.0
2014-03-20 14:30:00,12.39,12.4,12.37,12.37,268000.0,9.1871,9.1946,9.1723,9.1723,268000.0
2014-03-20 15:00:00,12.37,12.4,12.37,12.39,340400.0,9.1723,9.1946,9.1723,9.1871,340400.0
2014-03-20 15:30:00,12.39,12.43,12.39,12.43,865600.0,9.1871,9.2168,9.1871,9.2168,865600.0
2014-03-21 09:30:00,12.57,12.57,12.35,12.38,2714000.0,9.3206,9.3206,9.1575,9.1797,2714000.0
2014-03-21 10:00:00,12.37,12.39,12.34,12.34,378400.0,9.1723,9.1871,9.1501,9.1501,378400.0
2014-03-21 10:30:00,12.34,12.35,12.31,12.33,538800.0,9.1501,9.1575,9.1278,9.1427,538800.0
2014-03-21 11:00:00,12.33,12.37,12.33,12.36,436800.0,9.1427,9.1723,9.1427,9.1649,436800.0
2014-03-21 11:30:00,12.36,12.37,12.35,12.35,250800.0,9.1649,9.1723,9.1575,9.1575,250800.0
2014-03-21 12:00:00,12.35,12.38,12.35,12.35,307200.0,9.1575,9.1797,9.1575,9.1575,307200.0
2014-03-21 12:30:00,12.35,12.38,12.35,12.38,438000.0,9.1575,9.1797,9.1575,9.1797,438000.0
2014-03-21 13:00:00,12.38,12.38,12.31,12.32,364800.0,9.1797,9.1797,9.1278,9.1352,364800.0
2014-03-21 13:30:00,12.32,12.32,12.25,12.28,442400.0,9.1352,9.1352,9.0833,9.1056,442400.0
2014-03-21 14:00:00,12.28,12.29,12.22,12.24,525600.0,9.1056,9.113,9.0611,9.0759,525600.0
2014-03-21 14:30:00,12.24,12.3,12.22,12.28,418000.0,9.0759,9.1204,9.0611,9.1056,418000.0
2014-03-21 15:00:00,12.28,12.28,12.21,12.26,2368400.0,9.1056,9.1056,9.0537,9.0908,2368400.0
2014-03-21 15:30:00,12.26,12.29,12.24,12.28,2636000.0,9.0908,9.113,9.0759,9.1056,2636000.0
2014-03-24 09:30:00,12.39,12.44,12.3,12.31,593600.0,9.1871,9.2242,9.1204,9.1278,593600.0
2014-03-24 10:00:00,12.31,12.32,12.27,12.31,968800.0,9.1278,9.1352,9.0982,9.1278,968800.0
2014-03-24 10:30:00,12.31,12.32,12.25,12.31,522800.0,9.1278,9.1352,9.0833,9.1278,522800.0
2014-03-24 11:00:00,12.31,12.32,12.26,12.32,647600.0,9.1278,9.1352,9.0908,9.1352,647600.0
2014-03-24 11:30:00,12.31,12.33,12.26,12.3,359600.0,9.1278,9.1427,9.0908,9.1204,359600.0
2014-03-24 12:00:00,12.3,12.31,12.26,12.26,362000.0,9.1204,9.1278,9.0908,9.0908,362000.0
2014-03-24 12:30:00,12.27,12.31,12.26,12.29,458800.0,9.0982,9.1278,9.0908,9.113,458800.0
2014-03-24 13:00:00,12.29,12.35,12.29,12.35,197600.0,9.113,9.1575,9.113,9.1575,197600.0
2014-03-24 13:30:00,12.34,12.36,12.32,12.34,339600.0,9.1501,9.1649,9.1352,9.1501,339600.0
2014-03-24 14:00:00,12.34,12.35,12.31,12.31,276400.0,9.1501,9.1575,9.1278,9.1278,276400.0
2014-03-24 14:30:00,12.31,12.32,12.28,12.29,401200.0,9.1278,9.1352,9.1056,9.113,401200.0
2014-03-24 15:00:00,12.3,12.31,12.26,12.31,372400.0,9.1204,9.1278,9.0908,9.1278,372400.0
2014-03-24 15:30:00,12.31,12.33,12.28,12.28,1210000.0,9.1278,9.1427,9.1056,9.1056,1210000.0
2014-03-25 09:30:00,12.36,12.43,12.31,12.4,369200.0,9.1649,9.2168,9.1278,9.1946,369200.0
2014-03-25 10:00:00,12.4,12.44,12.36,12.43,494400.0,9.1946,9.2242,9.1649,9.2168,494400.0
2014-03-25 10:30:00,12.42,12.42,12.31,12.32,274400.0,9.2094,9.2094,9.1278,9.1352,274400.0
2014-03-25 11:00:00,12.32,12.36,12.31,12.33,208000.0,9.1352,9.1649,9.1278,9.1427,208000.0
2014-03-25 11:30:00,12.34,12.34,12.28,12.31,448000.0,9.1501,9.1501,9.1056,9.1278,448000.0
2014-03-25 12:00:00,12.31,12.31,12.27,12.28,398400.0,9.1278,9.1278,9.0982,9.1056,398400.0
2014-03-25 12:30:00,12.28,12.31,12.26,12.28,441600.0,9.1056,9.1278,9.0908,9.1056,441600.0
2014-03-25 13:00:00,12.27,12.33,12.26,12.33,418400.0,9.0982,9.1427,9.0908,9.1427,418400.0
2014-03-25 13:30:00,12.33,12.34,12.31,12.32,373200.0,9.1427,9.1501,9.1278,9.1352,373200.0
2014-03-25 14:00:00,12.33,12.34,12.31,12.32,408000.0,9.1427,9.1501,9.1278,9.1352,408000.0
2014-03-25 14:30:00,12.32,12.33,12.31,12.32,370800.0,9.1352,9.1427,9.1278,9.1352,370800.0
2014-03-25 15:00:00,12.32,12.33,12.31,12.32,623600.0,9.1352,9.1427,9.1278,9.1352,623600.0
2014-03-25 15:30:00,12.32,12.34,12.29,12.31,1901600.0,9.1352,9.1501,9.113,9.1278,1901600.0
2014-03-26 09:30:00,12.35,12.42,12.29,12.38,725600.0,9.1575,9.2094,9.113,9.1797,725600.0
2014-03-26 10:00:00,12.38,12.38,12.31,12.31,843200.0,9.1797,9.1797,9.1278,9.1278,843200.0
2014-03-26 10:30:00,12.31,12.37,12.3,12.32,599200.0,9.1278,9.1723,9.1204,9.1352,599200.0
2014-03-26 11:00:00,12.32,12.4,12.32,12.39,411600.0,9.1352,9.1946,9.1352,9.1871,411600.0
2014-03-26 11:30:00,12.38,12.38,12.31,12.33,346400.0,9.1797,9.1797,9.1278,9.1427,346400.0
2014-03-26 12:00:00,12.33,12.33,12.24,12.27,336000.0,9.1427,9.1427,9.0759,9.0982,336000.0
2014-03-26 12:30:00,12.27,12.31,12.26,12.27,226800.0,9.0982,9.1278,9.0908,9.0982,226800.0
2014-03-26 13:00:00,12.27,12.27,12.21,12.21,300800.0,9.0982,9.0982,9.0537,9.0537,300800.0
2014-03-26 13:30:00,12.21,12.22,12.13,12.15,760800.0,9.0537,9.0611,8.9944,9.0092,760800.0
2014-03-26 14:00:00,12.15,12.21,12.13,12.21,628000.0,9.0092,9.0537,8.9944,9.0537,628000.0
2014-03-26 14:30:00,12.21,12.24,12.2,12.22,820000.0,9.0537,9.0759,9.0463,9.0611,820000.0
2014-03-26 15:00:00,12.22,12.23,12.2,12.21,703600.0,9.0611,9.0685,9.0463,9.0537,703600.0
2014-03-26 15:30:00,12.21,12.24,12.16,12.16,1600800.0,9.0537,9.0759,9.0166,9.0166,1600800.0
2014-03-27 09:30:00,12.16,12.24,12.02,12.04,542400.0,9.0166,9.0759,8.9128,8.9276,542400.0
2014-03-27 10:00:00,12.03,12.14,11.98,12.1,663600.0,8.9202,9.0018,8.8831,8.9721,663600.0
2014-03-27 10:30:00,12.12,12.12,12.05,12.06,181600.0,8.9869,8.9869,8.935,8.9425,181600.0
2014-03-27 11:00:00,12.07,12.07,11.99,12.05,350000.0,8.9499,8.9499,8.8906,8.935,350000.0
2014-03-27 11:30:00,12.05,12.06,12.02,12.06,234400.0,8.935,8.9425,8.9128,8.9425,234400.0
2014-03-27 12:00:00,12.06,12.08,12.04,12.08,183600.0,8.9425,8.9573,8.9276,8.9573,183600.0
2014-03-27 12:30:00,12.09,12.09,12.04,12.08,236400.0,8.9647,8.9647,8.9276,8.9573,236400.0
2014-03-27 13:00:00,12.08,12.11,12.07,12.08,356400.0,8.9573,8.9795,8.9499,8.9573,356400.0
2014-03-27 13:30:00,12.08,12.09,12.06,12.09,208400.0,8.9573,8.9647,8.9425,8.9647,208400.0
2014-03-27 14:00:00,12.1,12.1,12.07,12.09,349600.0,8.9721,8.9721,8.9499,8.9647,349600.0
2014-03-27 14:30:00,12.09,12.12,12.07,12.07,297200.0,8.9647,8.9869,8.9499,8.9499,297200.0
2014-03-27 15:00:00,12.07,12.08,12.04,12.07,550000.0,8.9499,8.9573,8.9276,8.9499,550000.0
2014-03-27 15:30:00,12.07,12.11,12.05,12.1,1888800.0,8.9499,8.9795,8.935,8.9721,1888800.0
2014-03-28 09:30:00,12.15,12.28,12.06,12.27,724400.0,9.0092,9.1056,8.9425,9.0982,724400.0
2014-03-28 10:00:00,12.27,12.32,12.27,12.31,304400.0,9.0982,9.1352,9.0982,9.1278,304400.0
2014-03-28 10:30:00,12.31,12.37,12.3,12.35,315600.0,9.1278,9.1723,9.1204,9.1575,315600.0
2014-03-28 11:00:00,12.35,12.35,12.31,12.33,154800.0,9.1575,9.1575,9.1278,9.1427,154800.0
2014-03-28 11:30:00,12.33,12.33,12.27,12.29,170000.0,9.1427,9.1427,9.0982,9.113,170000.0
2014-03-28 12:00:00,12.29,12.34,12.29,12.32,132000.0,9.113,9.1501,9.113,9.1352,132000.0
2014-03-28 12:30:00,12.31,12.33,12.3,12.31,173600.0,9.1278,9.1427,9.1204,9.1278,173600.0
2014-03-28 13:00:00,12.32,12.32,12.27,12.29,386000.0,9.1352,9.1352,9.0982,9.113,386000.0
2014-03-28 13:30:00,12.29,12.3,12.27,12.3,166800.0,9.113,9.1204,9.0982,9.1204,166800.0
2014-03-28 14:00:00,12.3,12.31,12.26,12.26,1287600.0,9.1204,9.1278,9.0908,9.0908,1287600.0
2014-03-28 14:30:00,12.26,12.27,12.23,12.27,251200.0,9.0908,9.0982,9.0685,9.0982,251200.0
2014-03-28 15:00:00,12.27,12.28,12.23,12.24,243600.0,9.0982,9.1056,9.0685,9.0759,243600.0
2014-03-28 15:30:00,12.24,12.26,12.22,12.24,650800.0,9.0759,9.0908,9.0611,9.0759,650800.0
2014-03-31 09:30:00,12.29,12.38,12.27,12.32,458800.0,9.113,9.1797,9.0982,9.1352,458800.0
2014-03-31 10:00:00,12.31,12.34,12.27,12.28,206000.0,9.1278,9.1501,9.0982,9.1056,206000.0
2014-03-31 10:30:00,12.27,12.33,12.27,12.28,343600.0,9.0982,9.1427,9.0982,9.1056,343600.0
2014-03-31 11:00:00,12.27,12.29,12.25,12.26,104800.0,9.0982,9.113,9.0833,9.0908,104800.0
2014-03-31 11:30:00,12.26,12.27,12.23,12.24,276800.0,9.0908,9.0982,9.0685,9.0759,276800.0
2014-03-31 12:00:00,12.23,12.34,12.23,12.32,214000.0,9.0685,9.1501,9.0685,9.1352,214000.0
2014-03-31 12:30:00,12.33,12.33,12.29,12.32,143200.0,9.1427,9.1427,9.113,9.1352,143200.0
2014-03-31 13:00:00,12.32,12.32,12.29,12.32,173600.0,9.1352,9.1352,9.113,9.1352,173600.0
2014-03-31 13:30:00,12.32,12.32,12.26,12.26,182400.0,9.1352,9.1352,9.0908,9.0908,182400.0
2014-03-31 14:00:00,12.26,12.29,12.26,12.29,226800.0,9.0908,9.113,9.0908,9.113,226800.0
2014-03-31 14:30:00,12.29,12.33,12.29,12.31,203600.0,9.113,9.1427,9.113,9.1278,203600.0
2014-03-31 15:00:00,12.31,12.33,12.29,12.31,373200.0,9.1278,9.1427,9.113,9.1278,373200.0
2014-03-31 15:30:00,12.31,12.34,12.29,12.33,1290400.0,9.1278,9.1501,9.113,9.1427,1290400.0
2014-04-01 09:30:00,12.41,12.58,12.32,12.55,1184800.0,9.202,9.328,9.1352,9.3058,1184800.0
2014-04-01 10:00:00,12.55,12.61,12.52,12.54,658800.0,9.3058,9.3503,9.2835,9.2984,658800.0
2014-04-01 10:30:00,12.54,12.56,12.43,12.45,452400.0,9.2984,9.3132,9.2168,9.2316,452400.0
2014-04-01 11:00:00,12.45,12.51,12.44,12.49,410800.0,9.2316,9.2761,9.2242,9.2613,410800.0
2014-04-01 11:30:00,12.49,12.5,12.47,12.48,376800.0,9.2613,9.2687,9.2465,9.2539,376800.0
2014-04-01 12:00:00,12.47,12.47,12.4,12.44,257600.0,9.2465,9.2465,9.1946,9.2242,257600.0
2014-04-01 12:30:00,12.44,12.45,12.41,12.43,118000.0,9.2242,9.2316,9.202,9.2168,118000.0
2014-04-01 13:00:00,12.42,12.44,12.4,12.44,199600.0,9.2094,9.2242,9.1946,9.2242,199600.0
2014-04-01 13:30:00,12.43,12.44,12.41,12.43,192000.0,9.2168,9.2242,9.202,9.2168,192000.0
2014-04-01 14:00:00,12.43,12.46,12.42,12.45,364800.0,9.2168,9.2391,9.2094,9.2316,364800.0
2014-04-01 14:30:00,12.45,12.49,12.43,12.48,414400.0,9.2316,9.2613,9.2168,9.2539,414400.0
2014-04-01 15:00:00,12.47,12.48,12.43,12.48,914000.0,9.2465,9.2539,9.2168,9.2539,914000.0
2014-04-01 15:30:00,12.48,12.51,12.45,12.46,2224400.0,9.2539,9.2761,9.2316,9.2391,2224400.0
2014-04-02 09:30:00,12.47,12.6,12.46,12.59,613200.0,9.2465,9.3429,9.2391,9.3354,613200.0
2014-04-02 10:00:00,12.59,12.64,12.56,12.62,430000.0,9.3354,9.3725,9.3132,9.3577,430000.0
2014-04-02 10:30:00,12.62,12.73,12.62,12.71,767200.0,9.3577,9.4393,9.3577,9.4244,767200.0
2014-04-02 11:00:00,12.71,12.72,12.62,12.63,358000.0,9.4244,9.4318,9.3577,9.3651,358000.0
2014-04-02 11:30:00,12.63,12.63,12.59,12.63,182000.0,9.3651,9.3651,9.3354,9.3651,182000.0
2014-04-02 12:00:00,12.63,12.63,12.58,12.6,226800.0,9.3651,9.3651,9.328,9.3429,226800.0
2014-04-02 12:30:00,12.6,12.62,12.59,12.6,206000.0,9.3429,9.3577,9.3354,9.3429,206000.0
2014-04-02 13:00:00,12.61,12.61,12.58,12.6,489600.0,9.3503,9.3503,9.328,9.3429,489600.0
2014-04-02 13:30:00,12.6,12.61,12.56,12.6,744800.0,9.3429,9.3503,9.3132,9.3429,744800.0
2014-04-02 14:00:00,12.6,12.63,12.59,12.62,311200.0,9.3429,9.3651,9.3354,9.3577,311200.0
2014-04-02 14:30:00,12.62,12.63,12.61,12.63,272000.0,9.3577,9.3651,9.3503,9.3651,272000.0
2014-04-02 15:00:00,12.63,12.64,12.6,12.61,798000.0,9.3651,9.3725,9.3429,9.3503,798000.0
2014-04-02 15:30:00,12.61,12.62,12.59,12.6,1701600.0,9.3503,9.3577,9.3354,9.3429,1701600.0
2014-04-03 09:30:00,12.65,12.83,12.62,12.83,906000.0,9.3799,9.5134,9.3577,9.5134,906000.0
2014-04-03 10:00:00,12.83,12.98,12.82,12.9,1765200.0,9.5134,9.6246,9.506,9.5653,1765200.0
2014-04-03 10:30:00,12.9,12.9,12.83,12.86,1135200.0,9.5653,9.5653,9.5134,9.5357,1135200.0
2014-04-03 11:00:00,12.86,12.87,12.74,12.77,660000.0,9.5357,9.5431,9.4467,9.4689,660000.0
2014-04-03 11:30:00,12.77,12.79,12.74,12.76,518000.0,9.4689,9.4837,9.4467,9.4615,518000.0
2014-04-03 12:00:00,12.76,12.81,12.75,12.77,346800.0,9.4615,9.4986,9.4541,9.4689,346800.0
2014-04-03 12:30:00,12.77,12.78,12.72,12.73,282400.0,9.4689,9.4763,9.4318,9.4393,282400.0
2014-04-03 13:00:00,12.72,12.75,12.72,12.74,148400.0,9.4318,9.4541,9.4318,9.4467,148400.0
2014-04-03 13:30:00,12.74,12.75,12.73,12.73,250000.0,9.4467,9.4541,9.4393,9.4393,250000.0
2014-04-03 14:00:00,12.73,12.74,12.7,12.73,269600.0,9.4393,9.4467,9.417,9.4393,269600.0
2014-04-03 14:30:00,12.72,12.79,12.7,12.78,792400.0,9.4318,9.4837,9.417,9.4763,792400.0
2014-04-03 15:00:00,12.78,12.78,12.75,12.78,727200.0,9.4763,9.4763,9.4541,9.4763,727200.0
2014-04-03 15:30:00,12.78,12.81,12.77,12.8,1601600.0,9.4763,9.4986,9.4689,9.4912,1601600.0
2014-04-04 09:30:00,12.88,13.05,12.88,12.99,1946400.0,9.5505,9.6765,9.5505,9.632,1946400.0
2014-04-04 10:00:00,12.99,13.02,12.93,13.02,880000.0,9.632,9.6543,9.5876,9.6543,880000.0
2014-04-04 10:30:00,13.02,13.05,12.99,12.99,992400.0,9.6543,9.6765,9.632,9.632,992400.0
2014-04-04 11:00:00,12.99,13.02,12.93,12.95,840400.0,9.632,9.6543,9.5876,9.6024,840400.0
2014-04-04 11:30:00,12.95,12.97,12.84,12.88,498400.0,9.6024,9.6172,9.5208,9.5505,498400.0
2014-04-04 12:00:00,12.89,12.9,12.84,12.87,791600.0,9.5579,9.5653,9.5208,9.5431,791600.0
2014-04-04 12:30:00,12.87,12.87,12.74,12.76,370400.0,9.5431,9.5431,9.4467,9.4615,370400.0
2014-04-04 13:00:00,12.76,12.8,12.75,12.76,522800.0,9.4615,9.4912,9.4541,9.4615,522800.0
2014-04-04 13:30:00,12.76,12.8,12.73,12.76,367200.0,9.4615,9.4912,9.4393,9.4615,367200.0
2014-04-04 14:00:00,12.76,12.77,12.72,12.73,377200.0,9.4615,9.4689,9.4318,9.4393,377200.0
2014-04-04 14:30:00,12.72,12.76,12.69,12.76,357200.0,9.4318,9.4615,9.4096,9.4615,357200.0
2014-04-04 15:00:00,12.75,12.78,12.74,12.78,567600.0,9.4541,9.4763,9.4467,9.4763,567600.0
2014-04-04 15:30:00,12.77,12.77,12.74,12.75,1231600.0,9.4689,9.4689,9.4467,9.4541,1231600.0
2014-04-07 09:30:00,12.72,12.72,12.61,12.67,1077200.0,9.4318,9.4318,9.3503,9.3948,1077200.0
2014-04-07 10:00:00,12.66,12.78,12.63,12.74,767200.0,9.3874,9.4763,9.3651,9.4467,767200.0
2014-04-07 10:30:00,12.73,12.75,12.68,12.69,283200.0,9.4393,9.4541,9.4022,9.4096,283200.0
2014-04-07 11:00:00,12.69,12.74,12.66,12.66,364800.0,9.4096,9.4467,9.3874,9.3874,364800.0
2014-04-07 11:30:00,12.66,12.7,12.65,12.67,305200.0,9.3874,9.417,9.3799,9.3948,305200.0
2014-04-07 12:00:00,12.67,12.68,12.62,12.62,347200.0,9.3948,9.4022,9.3577,9.3577,347200.0
2014-04-07 12:30:00,12.62,12.64,12.61,12.63,178000.0,9.3577,9.3725,9.3503,9.3651,178000.0
2014-04-07 13:00:00,12.62,12.63,12.56,12.57,246400.0,9.3577,9.3651,9.3132,9.3206,246400.0
2014-04-07 13:30:00,12.57,12.58,12.55,12.55,324000.0,9.3206,9.328,9.3058,9.3058,324000.0
2014-04-07 14:00:00,12.55,12.58,12.52,12.52,486000.0,9.3058,9.328,9.2835,9.2835,486000.0
2014-04-07 14:30:00,12.52,12.6,12.52,12.59,395600.0,9.2835,9.3429,9.2835,9.3354,395600.0
2014-04-07 15:00:00,12.59,12.62,12.55,12.62,630400.0,9.3354,9.3577,9.3058,9.3577,630400.0
2014-04-07 15:30:00,12.62,12.62,12.58,12.59,1455600.0,9.3577,9.3577,9.328,9.3354,1455600.0
2014-04-08 09:30:00,12.56,12.78,12.55,12.75,755200.0,9.3132,9.4763,9.3058,9.4541,755200.0
2014-04-08 10:00:00,12.75,12.78,12.68,12.68,510400.0,9.4541,9.4763,9.4022,9.4022,510400.0
2014-04-08 10:30:00,12.67,12.83,12.67,12.81,1660400.0,9.3948,9.5134,9.3948,9.4986,1660400.0
2014-04-08 11:00:00,12.81,12.85,12.78,12.79,2360400.0,9.4986,9.5282,9.4763,9.4837,2360400.0
2014-04-08 11:30:00,12.79,12.82,12.72,12.74,1559200.0,9.4837,9.506,9.4318,9.4467,1559200.0
2014-04-08 12:00:00,12.74,12.77,12.71,12.75,540000.0,9.4467,9.4689,9.4244,9.4541,540000.0
2014-04-08 12:30:00,12.74,12.75,12.7,12.71,210400.0,9.4467,9.4541,9.417,9.4244,210400.0
2014-04-08 13:00:00,12.71,12.76,12.69,12.74,396400.0,9.4244,9.4615,9.4096,9.4467,396400.0
2014-04-08 13:30:00,12.74,12.74,12.67,12.69,175200.0,9.4467,9.4467,9.3948,9.4096,175200.0
2014-04-08 14:00:00,12.69,12.7,12.66,12.69,228000.0,9.4096,9.417,9.3874,9.4096,228000.0
2014-04-08 14:30:00,12.69,12.71,12.65,12.68,251600.0,9.4096,9.4244,9.3799,9.4022,251600.0
2014-04-08 15:00:00,12.68,12.7,12.65,12.7,379200.0,9.4022,9.417,9.3799,9.417,379200.0
2014-04-08 15:30:00,12.7,12.73,12.69,12.71,1370800.0,9.417,9.4393,9.4096,9.4244,1370800.0
2014-04-09 09:30:00,12.78,13.01,12.77,12.85,1307200.0,9.4763,9.6469,9.4689,9.5282,1307200.0
2014-04-09 10:00:00,12.85,12.88,12.78,12.81,772400.0,9.5282,9.5505,9.4763,9.4986,772400.0
2014-04-09 10:30:00,12.81,12.83,12.72,12.72,437600.0,9.4986,9.5134,9.4318,9.4318,437600.0
2014-04-09 11:00:00,12.72,12.73,12.69,12.71,210400.0,9.4318,9.4393,9.4096,9.4244,210400.0
2014-04-09 11:30:00,12.7,12.73,12.69,12.7,224800.0,9.417,9.4393,9.4096,9.417,224800.0
2014-04-09 12:00:00,12.7,12.71,12.65,12.68,576400.0,9.417,9.4244,9.3799,9.4022,576400.0
2014-04-09 12:30:00,12.68,12.71,12.66,12.71,496400.0,9.4022,9.4244,9.3874,9.4244,496400.0
2014-04-09 13:00:00,12.71,12.73,12.71,12.72,348000.0,9.4244,9.4393,9.4244,9.4318,348000.0
2014-04-09 13:30:00,12.72,12.72,12.66,12.66,254400.0,9.4318,9.4318,9.3874,9.3874,254400.0
2014-04-09 14:00:00,12.67,12.73,12.67,12.72,668000.0,9.3948,9.4393,9.3948,9.4318,668000.0
2014-04-09 14:30:00,12.72,12.74,12.71,12.72,1314000.0,9.4318,9.4467,9.4244,9.4318,1314000.0
2014-04-09 15:00:00,12.72,12.73,12.68,12.72,1242000.0,9.4318,9.4393,9.4022,9.4318,1242000.0
2014-04-09 15:30:00,12.72,12.75,12.7,12.73,3132000.0,9.4318,9.4541,9.417,9.4393,3132000.0
2014-04-10 09:30:00,12.74,12.81,12.69,12.81,1416400.0,9.4467,9.4986,9.4096,9.4986,1416400.0
2014-04-10 10:00:00,12.8,12.86,12.78,12.81,465600.0,9.4912,9.5357,9.4763,9.4986,465600.0
2014-04-10 10:30:00,12.82,12.84,12.76,12.77,578000.0,9.506,9.5208,9.4615,9.4689,578000.0
2014-04-10 11:00:00,12.78,12.79,12.7,12.7,628000.0,9.4763,9.4837,9.417,9.417,628000.0
2014-04-10 11:30:00,12.71,12.73,12.67,12.71,330800.0,9.4244,9.4393,9.3948,9.4244,330800.0
2014-04-10 12:00:00,12.71,12.71,12.63,12.64,367600.0,9.4244,9.4244,9.3651,9.3725,367600.0
2014-04-10 12:30:00,12.65,12.66,12.61,12.61,240400.0,9.3799,9.3874,9.3503,9.3503,240400.0
2014-04-10 13:00:00,12.62,12.67,12.59,12.61,639200.0,9.3577,9.3948,9.3354,9.3503,639200.0
2014-04-10 13:30:00,12.6,12.68,12.6,12.65,760400.0,9.3429,9.4022,9.3429,9.3799,760400.0
2014-04-10 14:00:00,12.65,12.71,12.63,12.67,626000.0,9.3799,9.4244,9.3651,9.3948,626000.0
2014-04-10 14:30:00,12.66,12.68,12.65,12.68,854400.0,9.3874,9.4022,9.3799,9.4022,854400.0
2014-04-10 15:00:00,12.68,12.68,12.59,12.63,1088000.0,9.4022,9.4022,9.3354,9.3651,1088000.0
2014-04-10 15:30:00,12.63,12.69,12.63,12.69,1988400.0,9.3651,9.4096,9.3651,9.4096,1988400.0
2014-04-11 09:30:00,13.04,13.05,12.64,12.86,4955200.0,9.6691,9.6765,9.3725,9.5357,4955200.0
2014-04-11 10:00:00,12.84,12.94,12.33,12.33,3278800.0,9.5208,9.595,9.1427,9.1427,3278800.0
2014-04-11 10:30:00,12.33,12.49,12.23,12.46,2402800.0,9.1427,9.2613,9.0685,9.2391,2402800.0
2014-04-11 11:00:00,12.46,12.55,12.43,12.46,1153600.0,9.2391,9.3058,9.2168,9.2391,1153600.0
2014-04-11 11:30:00,12.46,12.46,12.32,12.33,873600.0,9.2391,9.2391,9.1352,9.1427,873600.0
2014-04-11 12:00:00,12.32,12.33,12.16,12.19,1537600.0,9.1352,9.1427,9.0166,9.0388,1537600.0
2014-04-11 12:30:00,12.18,12.3,12.17,12.27,1001200.0,9.0314,9.1204,9.024,9.0982,1001200.0
2014-04-11 13:00:00,12.27,12.27,12.17,12.21,844400.0,9.0982,9.0982,9.024,9.0537,844400.0
2014-04-11 13:30:00,12.21,12.27,12.2,12.24,712000.0,9.0537,9.0982,9.0463,9.0759,712000.0
2014-04-11 14:00:00,12.24,12.36,12.23,12.29,961600.0,9.0759,9.1649,9.0685,9.113,961600.0
2014-04-11 14:30:00,12.29,12.31,12.21,12.24,502000.0,9.113,9.1278,9.0537,9.0759,502000.0
2014-04-11 15:00:00,12.24,12.62,12.22,12.59,2686000.0,9.0759,9.3577,9.0611,9.3354,2686000.0
2014-04-11 15:30:00,12.59,12.63,12.44,12.47,3379600.0,9.3354,9.3651,9.2242,9.2465,3379600.0
2014-04-14 09:30:00,12.62,12.67,12.51,12.54,858400.0,9.3577,9.3948,9.2761,9.2984,858400.0
2014-04-14 10:00:00,12.55,12.67,12.54,12.63,1103600.0,9.3058,9.3948,9.2984,9.3651,1103600.0
2014-04-14 10:30:00,12.62,12.78,12.62,12.77,930400.0,9.3577,9.4763,9.3577,9.4689,930400.0
2014-04-14 11:00:00,12.77,12.8,12.72,12.74,722000.0,9.4689,9.4912,9.4318,9.4467,722000.0
2014-04-14 11:30:00,12.74,12.77,12.72,12.72,570000.0,9.4467,9.4689,9.4318,9.4318,570000.0
2014-04-14 12:00:00,12.72,12.74,12.7,12.73,397200.0,9.4318,9.4467,9.417,9.4393,397200.0
2014-04-14 12:30:00,12.73,12.74,12.68,12.68,326800.0,9.4393,9.4467,9.4022,9.4022,326800.0
2014-04-14 13:00:00,12.68,12.69,12.62,12.64,238000.0,9.4022,9.4096,9.3577,9.3725,238000.0
2014-04-14 13:30:00,12.63,12.67,12.59,12.59,361600.0,9.3651,9.3948,9.3354,9.3354,361600.0
2014-04-14 14:00:00,12.59,12.61,12.53,12.55,496000.0,9.3354,9.3503,9.291,9.3058,496000.0
2014-04-14 14:30:00,12.55,12.59,12.51,12.54,496000.0,9.3058,9.3354,9.2761,9.2984,496000.0
2014-04-14 15:00:00,12.54,12.55,12.47,12.52,806000.0,9.2984,9.3058,9.2465,9.2835,806000.0
2014-04-14 15:30:00,12.52,12.62,12.52,12.61,1858800.0,9.2835,9.3577,9.2835,9.3503,1858800.0
2014-04-15 09:30:00,12.6,12.63,12.55,12.6,427200.0,9.3429,9.3651,9.3058,9.3429,427200.0
2014-04-15 10:00:00,12.59,12.61,12.45,12.46,804800.0,9.3354,9.3503,9.2316,9.2391,804800.0
2014-04-15 10:30:00,12.46,12.54,12.43,12.46,776400.0,9.2391,9.2984,9.2168,9.2391,776400.0
2014-04-15 11:00:00,12.46,12.48,12.4,12.46,424000.0,9.2391,9.2539,9.1946,9.2391,424000.0
2014-04-15 11:30:00,12.47,12.5,12.38,12.4,436800.0,9.2465,9.2687,9.1797,9.1946,436800.0
2014-04-15 12:00:00,12.4,12.44,12.37,12.43,405600.0,9.1946,9.2242,9.1723,9.2168,405600.0
2014-04-15 12:30:00,12.43,12.45,12.38,12.38,210800.0,9.2168,9.2316,9.1797,9.1797,210800.0
2014-04-15 13:00:00,12.38,12.41,12.36,12.38,310000.0,9.1797,9.202,9.1649,9.1797,310000.0
2014-04-15 13:30:00,12.4,12.45,12.38,12.44,528400.0,9.1946,9.2316,9.1797,9.2242,528400.0
2014-04-15 14:00:00,12.44,12.47,12.42,12.44,610000.0,9.2242,9.2465,9.2094,9.2242,610000.0
2014-04-15 14:30:00,12.44,12.55,12.44,12.51,740000.0,9.2242,9.3058,9.2242,9.2761,740000.0
2014-04-15 15:00:00,12.51,12.52,12.49,12.51,1115600.0,9.2761,9.2835,9.2613,9.2761,1115600.0
2014-04-15 15:30:00,12.51,12.55,12.51,12.52,1812800.0,9.2761,9.3058,9.2761,9.2835,1812800.0
2014-04-16 09:30:00,12.62,12.75,12.57,12.6,601600.0,9.3577,9.4541,9.3206,9.3429,601600.0
2014-04-16 10:00:00,12.6,12.64,12.58,12.59,647600.0,9.3429,9.3725,9.328,9.3354,647600.0
2014-04-16 10:30:00,12.6,12.61,12.52,12.52,573600.0,9.3429,9.3503,9.2835,9.2835,573600.0
2014-04-16 11:00:00,12.53,12.56,12.52,12.55,539600.0,9.291,9.3132,9.2835,9.3058,539600.0
2014-04-16 11:30:00,12.55,12.58,12.54,12.56,556800.0,9.3058,9.328,9.2984,9.3132,556800.0
2014-04-16 12:00:00,12.56,12.58,12.54,12.56,693200.0,9.3132,9.328,9.2984,9.3132,693200.0
2014-04-16 12:30:00,12.56,12.58,12.52,12.52,434800.0,9.3132,9.328,9.2835,9.2835,434800.0
2014-04-16 13:00:00,12.52,12.56,12.49,12.53,938000.0,9.2835,9.3132,9.2613,9.291,938000.0
2014-04-16 13:30:00,12.53,12.54,12.49,12.51,790000.0,9.291,9.2984,9.2613,9.2761,790000.0
2014-04-16 14:00:00,12.51,12.53,12.48,12.49,620000.0,9.2761,9.291,9.2539,9.2613,620000.0
2014-04-16 14:30:00,12.49,12.51,12.49,12.5,757600.0,9.2613,9.2761,9.2613,9.2687,757600.0
2014-04-16 15:00:00,12.5,12.55,12.5,12.55,1250400.0,9.2687,9.3058,9.2687,9.3058,1250400.0
2014-04-16 15:30:00,12.55,12.55,12.53,12.54,1975200.0,9.3058,9.3058,9.291,9.2984,1975200.0
2014-04-17 09:30:00,12.52,12.63,12.51,12.55,1067200.0,9.2835,9.3651,9.2761,9.3058,1067200.0
2014-04-17 10:00:00,12.55,12.61,12.52,12.6,397200.0,9.3058,9.3503,9.2835,9.3429,397200.0
2014-04-17 10:30:00,12.61,12.62,12.59,12.61,425200.0,9.3503,9.3577,9.3354,9.3503,425200.0
2014-04-17 11:00:00,12.61,12.63,12.57,12.57,306400.0,9.3503,9.3651,9.3206,9.3206,306400.0
2014-04-17 11:30:00,12.57,12.59,12.55,12.58,298000.0,9.3206,9.3354,9.3058,9.328,298000.0
2014-04-17 12:00:00,12.58,12.62,12.57,12.6,241200.0,9.328,9.3577,9.3206,9.3429,241200.0
2014-04-17 12:30:00,12.6,12.61,12.58,12.59,186400.0,9.3429,9.3503,9.328,9.3354,186400.0
2014-04-17 13:00:00,12.59,12.6,12.58,12.6,308800.0,9.3354,9.3429,9.328,9.3429,308800.0
2014-04-17 13:30:00,12.6,12.6,12.57,12.58,455200.0,9.3429,9.3429,9.3206,9.328,455200.0
2014-04-17 14:00:00,12.58,12.59,12.57,12.58,600800.0,9.328,9.3354,9.3206,9.328,600800.0
2014-04-17 14:30:00,12.58,12.59,12.56,12.57,1128000.0,9.328,9.3354,9.3132,9.3206,1128000.0
2014-04-17 15:00:00,12.58,12.59,12.56,12.58,616800.0,9.328,9.3354,9.3132,9.328,616800.0
2014-04-17 15:30:00,12.58,12.58,12.53,12.53,2079600.0,9.328,9.328,9.291,9.291,2079600.0
2014-04-21 09:30:00,12.55,12.6,12.42,12.43,633600.0,9.3058,9.3429,9.2094,9.2168,633600.0
2014-04-21 10:00:00,12.44,12.5,12.43,12.47,480400.0,9.2242,9.2687,9.2168,9.2465,480400.0
2014-04-21 10:30:00,12.48,12.51,12.47,12.5,503600.0,9.2539,9.2761,9.2465,9.2687,503600.0
2014-04-21 11:00:00,12.5,12.51,12.49,12.49,579200.0,9.2687,9.2761,9.2613,9.2613,579200.0
2014-04-21 11:30:00,12.49,12.5,12.47,12.49,196000.0,9.2613,9.2687,9.2465,9.2613,196000.0
2014-04-21 12:00:00,12.49,12.5,12.47,12.49,222400.0,9.2613,9.2687,9.2465,9.2613,222400.0
2014-04-21 12:30:00,12.49,12.52,12.48,12.52,205600.0,9.2613,9.2835,9.2539,9.2835,205600.0
2014-04-21 13:00:00,12.52,12.52,12.49,12.51,176000.0,9.2835,9.2835,9.2613,9.2761,176000.0
2014-04-21 13:30:00,12.51,12.51,12.47,12.48,186800.0,9.2761,9.2761,9.2465,9.2539,186800.0
2014-04-21 14:00:00,12.48,12.5,12.47,12.5,204800.0,9.2539,9.2687,9.2465,9.2687,204800.0
2014-04-21 14:30:00,12.5,12.53,12.49,12.51,315600.0,9.2687,9.291,9.2613,9.2761,315600.0
2014-04-21 15:00:00,12.51,12.51,12.47,12.49,375200.0,9.2761,9.2761,9.2465,9.2613,375200.0
2014-04-21 15:30:00,12.49,12.52,12.48,12.5,1020400.0,9.2613,9.2835,9.2539,9.2687,1020400.0
2014-04-22 09:30:00,12.49,12.56,12.45,12.52,428400.0,9.2613,9.3132,9.2316,9.2835,428400.0
2014-04-22 10:00:00,12.53,12.59,12.5,12.57,448400.0,9.291,9.3354,9.2687,9.3206,448400.0
2014-04-22 10:30:00,12.57,12.6,12.55,12.6,1055600.0,9.3206,9.3429,9.3058,9.3429,1055600.0
2014-04-22 11:00:00,12.59,12.61,12.58,12.6,277200.0,9.3354,9.3503,9.328,9.3429,277200.0
2014-04-22 11:30:00,12.61,12.62,12.57,12.59,591600.0,9.3503,9.3577,9.3206,9.3354,591600.0
2014-04-22 12:00:00,12.59,12.62,12.58,12.61,217200.0,9.3354,9.3577,9.328,9.3503,217200.0
2014-04-22 12:30:00,12.61,12.63,12.58,12.63,205600.0,9.3503,9.3651,9.328,9.3651,205600.0
2014-04-22 13:00:00,12.63,12.66,12.61,12.65,168800.0,9.3651,9.3874,9.3503,9.3799,168800.0
2014-04-22 13:30:00,12.65,12.67,12.64,12.64,180400.0,9.3799,9.3948,9.3725,9.3725,180400.0
2014-04-22 14:00:00,12.64,12.65,12.61,12.65,347600.0,9.3725,9.3799,9.3503,9.3799,347600.0
2014-04-22 14:30:00,12.65,12.67,12.64,12.67,317600.0,9.3799,9.3948,9.3725,9.3948,317600.0
2014-04-22 15:00:00,12.67,12.68,12.64,12.64,486800.0,9.3948,9.4022,9.3725,9.3725,486800.0
2014-04-22 15:30:00,12.64,12.66,12.62,12.63,1069600.0,9.3725,9.3874,9.3577,9.3651,1069600.0
2014-04-23 09:30:00,12.52,12.52,12.38,12.44,765200.0,9.3301,9.3301,9.2257,9.2704,765200.0
2014-04-23 10:00:00,12.44,12.53,12.42,12.53,463200.0,9.2704,9.3375,9.2555,9.3375,463200.0
2014-04-23 10:30:00,12.53,12.53,12.51,12.52,212400.0,9.3375,9.3375,9.3226,9.3301,212400.0
2014-04-23 11:00:00,12.51,12.52,12.5,12.51,141600.0,9.3226,9.3301,9.3152,9.3226,141600.0
2014-04-23 11:30:00,12.51,12.51,12.49,12.5,287200.0,9.3226,9.3226,9.3077,9.3152,287200.0
2014-04-23 12:00:00,12.5,12.51,12.48,12.49,226000.0,9.3152,9.3226,9.3002,9.3077,226000.0
2014-04-23 12:30:00,12.49,12.49,12.48,12.48,114800.0,9.3077,9.3077,9.3002,9.3002,114800.0
2014-04-23 13:00:00,12.48,12.51,12.48,12.5,176000.0,9.3002,9.3226,9.3002,9.3152,176000.0
2014-04-23 13:30:00,12.5,12.5,12.48,12.49,145600.0,9.3152,9.3152,9.3002,9.3077,145600.0
2014-04-23 14:00:00,12.49,12.49,12.47,12.49,193600.0,9.3077,9.3077,9.2928,9.3077,193600.0
2014-04-23 14:30:00,12.49,12.49,12.47,12.48,127200.0,9.3077,9.3077,9.2928,9.3002,127200.0
2014-04-23 15:00:00,12.48,12.52,12.48,12.51,180000.0,9.3002,9.3301,9.3002,9.3226,180000.0
2014-04-23 15:30:00,12.51,12.51,12.47,12.47,980000.0,9.3226,9.3226,9.2928,9.2928,980000.0
2014-04-24 09:30:00,12.56,12.59,12.43,12.47,416000.0,9.3599,9.3822,9.263,9.2928,416000.0
2014-04-24 10:00:00,12.46,12.47,12.42,12.42,260400.0,9.2853,9.2928,9.2555,9.2555,260400.0
2014-04-24 10:30:00,12.42,12.45,12.41,12.44,254800.0,9.2555,9.2779,9.2481,9.2704,254800.0
2014-04-24 11:00:00,12.43,12.48,12.42,12.48,168400.0,9.263,9.3002,9.2555,9.3002,168400.0
2014-04-24 11:30:00,12.48,12.53,12.48,12.52,182400.0,9.3002,9.3375,9.3002,9.3301,182400.0
2014-04-24 12:00:00,12.52,12.54,12.51,12.53,402000.0,9.3301,9.345,9.3226,9.3375,402000.0
2014-04-24 12:30:00,12.53,12.56,12.52,12.56,204400.0,9.3375,9.3599,9.3301,9.3599,204400.0
2014-04-24 13:00:00,12.56,12.57,12.49,12.49,281600.0,9.3599,9.3673,9.3077,9.3077,281600.0
2014-04-24 13:30:00,12.49,12.5,12.46,12.46,148800.0,9.3077,9.3152,9.2853,9.2853,148800.0
2014-04-24 14:00:00,12.47,12.48,12.44,12.47,170400.0,9.2928,9.3002,9.2704,9.2928,170400.0
2014-04-24 14:30:00,12.47,12.49,12.47,12.49,202400.0,9.2928,9.3077,9.2928,9.3077,202400.0
2014-04-24 15:00:00,12.49,12.5,12.47,12.49,292000.0,9.3077,9.3152,9.2928,9.3077,292000.0
2014-04-24 15:30:00,12.49,12.5,12.47,12.49,785200.0,9.3077,9.3152,9.2928,9.3077,785200.0
2014-04-25 09:30:00,12.45,12.52,12.34,12.35,361200.0,9.2779,9.3301,9.1959,9.2034,361200.0
2014-04-25 10:00:00,12.35,12.38,12.33,12.35,331600.0,9.2034,9.2257,9.1885,9.2034,331600.0
2014-04-25 10:30:00,12.35,12.36,12.33,12.35,259600.0,9.2034,9.2108,9.1885,9.2034,259600.0
2014-04-25 11:00:00,12.35,12.36,12.3,12.32,332800.0,9.2034,9.2108,9.1661,9.181,332800.0
2014-04-25 11:30:00,12.33,12.34,12.27,12.27,296800.0,9.1885,9.1959,9.1438,9.1438,296800.0
2014-04-25 12:00:00,12.27,12.3,12.27,12.3,219600.0,9.1438,9.1661,9.1438,9.1661,219600.0
2014-04-25 12:30:00,12.3,12.3,12.28,12.28,288000.0,9.1661,9.1661,9.1512,9.1512,288000.0
2014-04-25 13:00:00,12.28,12.28,12.26,12.28,106800.0,9.1512,9.1512,9.1363,9.1512,106800.0
2014-04-25 13:30:00,12.28,12.28,12.26,12.27,88800.0,9.1512,9.1512,9.1363,9.1438,88800.0
2014-04-25 14:00:00,12.27,12.28,12.25,12.26,156400.0,9.1438,9.1512,9.1288,9.1363,156400.0
2014-04-25 14:30:00,12.27,12.29,12.25,12.25,247200.0,9.1438,9.1587,9.1288,9.1288,247200.0
2014-04-25 15:00:00,12.25,12.29,12.24,12.29,508800.0,9.1288,9.1587,9.1214,9.1587,508800.0
2014-04-25 15:30:00,12.28,12.3,12.27,12.28,690800.0,9.1512,9.1661,9.1438,9.1512,690800.0
2014-04-28 09:30:00,12.33,12.45,12.3,12.38,415600.0,9.1885,9.2779,9.1661,9.2257,415600.0
2014-04-28 10:00:00,12.38,12.4,12.35,12.37,331600.0,9.2257,9.2406,9.2034,9.2183,331600.0
2014-04-28 10:30:00,12.37,12.38,12.29,12.3,274000.0,9.2183,9.2257,9.1587,9.1661,274000.0
2014-04-28 11:00:00,12.3,12.34,12.28,12.28,293200.0,9.1661,9.1959,9.1512,9.1512,293200.0
2014-04-28 11:30:00,12.28,12.31,12.24,12.24,203600.0,9.1512,9.1736,9.1214,9.1214,203600.0
2014-04-28 12:00:00,12.24,12.27,12.22,12.22,186800.0,9.1214,9.1438,9.1065,9.1065,186800.0
2014-04-28 12:30:00,12.22,12.27,12.22,12.26,178000.0,9.1065,9.1438,9.1065,9.1363,178000.0
2014-04-28 13:00:00,12.25,12.25,12.18,12.21,285600.0,9.1288,9.1288,9.0767,9.099,285600.0
2014-04-28 13:30:00,12.21,12.22,12.18,12.19,192400.0,9.099,9.1065,9.0767,9.0841,192400.0
2014-04-28 14:00:00,12.19,12.24,12.18,12.24,168000.0,9.0841,9.1214,9.0767,9.1214,168000.0
2014-04-28 14:30:00,12.24,12.32,12.23,12.31,476000.0,9.1214,9.181,9.1139,9.1736,476000.0
2014-04-28 15:00:00,12.31,12.39,12.31,12.37,414800.0,9.1736,9.2332,9.1736,9.2183,414800.0
2014-04-28 15:30:00,12.38,12.39,12.34,12.36,1232400.0,9.2257,9.2332,9.1959,9.2108,1232400.0
2014-04-29 09:30:00,12.44,12.49,12.35,12.4,374400.0,9.2704,9.3077,9.2034,9.2406,374400.0
2014-04-29 10:00:00,12.4,12.42,12.31,12.33,221600.0,9.2406,9.2555,9.1736,9.1885,221600.0
2014-04-29 10:30:00,12.32,12.39,12.32,12.36,248800.0,9.181,9.2332,9.181,9.2108,248800.0
2014-04-29 11:00:00,12.36,12.38,12.33,12.36,162800.0,9.2108,9.2257,9.1885,9.2108,162800.0
2014-04-29 11:30:00,12.37,12.38,12.33,12.33,252400.0,9.2183,9.2257,9.1885,9.1885,252400.0
2014-04-29 12:00:00,12.34,12.37,12.33,12.36,168800.0,9.1959,9.2183,9.1885,9.2108,168800.0
2014-04-29 12:30:00,12.37,12.39,12.36,12.39,130800.0,9.2183,9.2332,9.2108,9.2332,130800.0
2014-04-29 13:00:00,12.39,12.39,12.37,12.37,108400.0,9.2332,9.2332,9.2183,9.2183,108400.0
2014-04-29 13:30:00,12.38,12.39,12.36,12.39,100000.0,9.2257,9.2332,9.2108,9.2332,100000.0
2014-04-29 14:00:00,12.38,12.39,12.35,12.35,123200.0,9.2257,9.2332,9.2034,9.2034,123200.0
2014-04-29 14:30:00,12.35,12.38,12.33,12.38,470800.0,9.2034,9.2257,9.1885,9.2257,470800.0
2014-04-29 15:00:00,12.38,12.4,12.38,12.4,372400.0,9.2257,9.2406,9.2257,9.2406,372400.0
2014-04-29 15:30:00,12.4,12.4,12.35,12.36,1075200.0,9.2406,9.2406,9.2034,9.2108,1075200.0
2014-04-30 09:30:00,12.34,12.38,12.27,12.36,352000.0,9.1959,9.2257,9.1438,9.2108,352000.0
2014-04-30 10:00:00,12.36,12.38,12.34,12.37,294400.0,9.2108,9.2257,9.1959,9.2183,294400.0
2014-04-30 10:30:00,12.37,12.43,12.35,12.42,270400.0,9.2183,9.263,9.2034,9.2555,270400.0
2014-04-30 11:00:00,12.42,12.44,12.4,12.42,462400.0,9.2555,9.2704,9.2406,9.2555,462400.0
2014-04-30 11:30:00,12.42,12.48,12.42,12.47,234000.0,9.2555,9.3002,9.2555,9.2928,234000.0
2014-04-30 12:00:00,12.47,12.51,12.47,12.51,324800.0,9.2928,9.3226,9.2928,9.3226,324800.0
2014-04-30 12:30:00,12.51,12.52,12.49,12.49,409200.0,9.3226,9.3301,9.3077,9.3077,409200.0
2014-04-30 13:00:00,12.49,12.49,12.47,12.47,161600.0,9.3077,9.3077,9.2928,9.2928,161600.0
2014-04-30 13:30:00,12.47,12.49,12.46,12.47,162400.0,9.2928,9.3077,9.2853,9.2928,162400.0
2014-04-30 14:00:00,12.47,12.5,12.43,12.46,508400.0,9.2928,9.3152,9.263,9.2853,508400.0
2014-04-30 14:30:00,12.45,12.53,12.45,12.51,272000.0,9.2779,9.3375,9.2779,9.3226,272000.0
2014-04-30 15:00:00,12.52,12.52,12.45,12.49,229200.0,9.3301,9.3301,9.2779,9.3077,229200.0
2014-04-30 15:30:00,12.49,12.54,12.48,12.52,1945200.0,9.3077,9.345,9.3002,9.3301,1945200.0
2014-05-01 09:30:00,12.49,12.57,12.46,12.47,343600.0,9.3077,9.3673,9.2853,9.2928,343600.0
2014-05-01 10:00:00,12.46,12.49,12.42,12.46,553600.0,9.2853,9.3077,9.2555,9.2853,553600.0
2014-05-01 10:30:00,12.47,12.54,12.46,12.53,207200.0,9.2928,9.345,9.2853,9.3375,207200.0
2014-05-01 11:00:00,12.53,12.55,12.5,12.54,264400.0,9.3375,9.3524,9.3152,9.345,264400.0
2014-05-01 11:30:00,12.54,12.58,12.52,12.52,225600.0,9.345,9.3748,9.3301,9.3301,225600.0
2014-05-01 12:00:00,12.52,12.53,12.48,12.49,855200.0,9.3301,9.3375,9.3002,9.3077,855200.0
2014-05-01 12:30:00,12.49,12.49,12.42,12.45,204000.0,9.3077,9.3077,9.2555,9.2779,204000.0
2014-05-01 13:00:00,12.45,12.45,12.4,12.41,185200.0,9.2779,9.2779,9.2406,9.2481,185200.0
2014-05-01 13:30:00,12.41,12.42,12.4,12.4,252400.0,9.2481,9.2555,9.2406,9.2406,252400.0
2014-05-01 14:00:00,12.4,12.42,12.39,12.4,254000.0,9.2406,9.2555,9.2332,9.2406,254000.0
2014-05-01 14:30:00,12.4,12.4,12.36,12.37,314000.0,9.2406,9.2406,9.2108,9.2183,314000.0
2014-05-01 15:00:00,12.37,12.39,12.35,12.38,398400.0,9.2183,9.2332,9.2034,9.2257,398400.0
2014-05-01 15:30:00,12.38,12.39,12.36,12.38,1044800.0,9.2257,9.2332,9.2108,9.2257,1044800.0
2014-05-02 09:30:00,12.42,12.49,12.37,12.43,398800.0,9.2555,9.3077,9.2183,9.263,398800.0
2014-05-02 10:00:00,12.43,12.47,12.4,12.46,748800.0,9.263,9.2928,9.2406,9.2853,748800.0
2014-05-02 10:30:00,12.46,12.47,12.38,12.42,605600.0,9.2853,9.2928,9.2257,9.2555,605600.0
2014-05-02 11:00:00,12.42,12.43,12.38,12.38,199200.0,9.2555,9.263,9.2257,9.2257,199200.0
2014-05-02 11:30:00,12.39,12.45,12.38,12.44,362000.0,9.2332,9.2779,9.2257,9.2704,362000.0
2014-05-02 12:00:00,12.44,12.47,12.43,12.47,278800.0,9.2704,9.2928,9.263,9.2928,278800.0
2014-05-02 12:30:00,12.47,12.48,12.46,12.46,219600.0,9.2928,9.3002,9.2853,9.2853,219600.0
2014-05-02 13:00:00,12.46,12.47,12.41,12.41,250000.0,9.2853,9.2928,9.2481,9.2481,250000.0
2014-05-02 13:30:00,12.41,12.45,12.4,12.43,291200.0,9.2481,9.2779,9.2406,9.263,291200.0
2014-05-02 14:00:00,12.43,12.43,12.35,12.35,340400.0,9.263,9.263,9.2034,9.2034,340400.0
2014-05-02 14:30:00,12.35,12.37,12.35,12.36,313200.0,9.2034,9.2183,9.2034,9.2108,313200.0
2014-05-02 15:00:00,12.36,12.4,12.36,12.36,333200.0,9.2108,9.2406,9.2108,9.2108,333200.0
2014-05-02 15:30:00,12.36,12.38,12.34,12.36,1002800.0,9.2108,9.2257,9.1959,9.2108,1002800.0
2014-05-05 09:30:00,12.34,12.36,12.2,12.23,439600.0,9.1959,9.2108,9.0916,9.1139,439600.0
2014-05-05 10:00:00,12.24,12.25,12.22,12.22,435600.0,9.1214,9.1288,9.1065,9.1065,435600.0
2014-05-05 10:30:00,12.23,12.32,12.22,12.31,448400.0,9.1139,9.181,9.1065,9.1736,448400.0
2014-05-05 11:00:00,12.3,12.3,12.25,12.25,262400.0,9.1661,9.1661,9.1288,9.1288,262400.0
2014-05-05 11:30:00,12.25,12.26,12.23,12.24,369600.0,9.1288,9.1363,9.1139,9.1214,369600.0
2014-05-05 12:00:00,12.24,12.24,12.23,12.24,322000.0,9.1214,9.1214,9.1139,9.1214,322000.0
2014-05-05 12:30:00,12.24,12.24,12.21,12.21,466800.0,9.1214,9.1214,9.099,9.099,466800.0
2014-05-05 13:00:00,12.21,12.21,12.17,12.19,294000.0,9.099,9.099,9.0692,9.0841,294000.0
2014-05-05 13:30:00,12.19,12.2,12.17,12.2,273200.0,9.0841,9.0916,9.0692,9.0916,273200.0
2014-05-05 14:00:00,12.2,12.23,12.2,12.21,192800.0,9.0916,9.1139,9.0916,9.099,192800.0
2014-05-05 14:30:00,12.21,12.23,12.18,12.23,522400.0,9.099,9.1139,9.0767,9.1139,522400.0
2014-05-05 15:00:00,12.23,12.23,12.2,12.21,434800.0,9.1139,9.1139,9.0916,9.099,434800.0
2014-05-05 15:30:00,12.21,12.21,12.18,12.18,1114800.0,9.099,9.099,9.0767,9.0767,1114800.0
2014-05-06 09:30:00,12.17,12.19,12.09,12.17,614000.0,9.0692,9.0841,9.0096,9.0692,614000.0
2014-05-06 10:00:00,12.17,12.21,12.14,12.2,615600.0,9.0692,9.099,9.0469,9.0916,615600.0
2014-05-06 10:30:00,12.2,12.21,12.15,12.15,362800.0,9.0916,9.099,9.0543,9.0543,362800.0
2014-05-06 11:00:00,12.15,12.19,12.14,12.19,480000.0,9.0543,9.0841,9.0469,9.0841,480000.0
2014-05-06 11:30:00,12.19,12.19,12.16,12.18,278400.0,9.0841,9.0841,9.0618,9.0767,278400.0
2014-05-06 12:00:00,12.18,12.18,12.16,12.18,188000.0,9.0767,9.0767,9.0618,9.0767,188000.0
2014-05-06 12:30:00,12.18,12.18,12.17,12.18,272000.0,9.0767,9.0767,9.0692,9.0767,272000.0
2014-05-06 13:00:00,12.18,12.18,12.16,12.17,218800.0,9.0767,9.0767,9.0618,9.0692,218800.0
2014-05-06 13:30:00,12.17,12.18,12.13,12.13,197200.0,9.0692,9.0767,9.0394,9.0394,197200.0
2014-05-06 14:00:00,12.13,12.16,12.12,12.14,203200.0,9.0394,9.0618,9.032,9.0469,203200.0
2014-05-06 14:30:00,12.13,12.15,12.13,12.13,210000.0,9.0394,9.0543,9.0394,9.0394,210000.0
2014-05-06 15:00:00,12.13,12.15,12.12,12.15,576000.0,9.0394,9.0543,9.032,9.0543,576000.0
2014-05-06 15:30:00,12.15,12.17,12.14,12.15,756000.0,9.0543,9.0692,9.0469,9.0543,756000.0
2014-05-07 09:30:00,12.16,12.24,12.15,12.15,606400.0,9.0618,9.1214,9.0543,9.0543,606400.0
2014-05-07 10:00:00,12.16,12.18,12.04,12.06,375600.0,9.0618,9.0767,8.9724,8.9873,375600.0
2014-05-07 10:30:00,12.07,12.1,12.04,12.09,389600.0,8.9947,9.0171,8.9724,9.0096,389600.0
2014-05-07 11:00:00,12.08,12.12,12.07,12.09,122000.0,9.0022,9.032,8.9947,9.0096,122000.0
2014-05-07 11:30:00,12.1,12.19,12.09,12.17,176400.0,9.0171,9.0841,9.0096,9.0692,176400.0
2014-05-07 12:00:00,12.18,12.19,12.15,12.17,114000.0,9.0767,9.0841,9.0543,9.0692,114000.0
2014-05-07 12:30:00,12.17,12.18,12.13,12.13,166800.0,9.0692,9.0767,9.0394,9.0394,166800.0
2014-05-07 13:00:00,12.13,12.15,12.12,12.13,234800.0,9.0394,9.0543,9.032,9.0394,234800.0
2014-05-07 13:30:00,12.13,12.15,12.08,12.08,166400.0,9.0394,9.0543,9.0022,9.0022,166400.0
2014-05-07 14:00:00,12.08,12.11,12.08,12.11,270400.0,9.0022,9.0245,9.0022,9.0245,270400.0
2014-05-07 14:30:00,12.11,12.12,12.09,12.11,257200.0,9.0245,9.032,9.0096,9.0245,257200.0
2014-05-07 15:00:00,12.11,12.12,12.09,12.11,256800.0,9.0245,9.032,9.0096,9.0245,256800.0
2014-05-07 15:30:00,12.11,12.15,12.1,12.14,542800.0,9.0245,9.0543,9.0171,9.0469,542800.0
2014-05-08 09:30:00,12.15,12.2,12.1,12.19,484800.0,9.0543,9.0916,9.0171,9.0841,484800.0
2014-05-08 10:00:00,12.2,12.21,12.17,12.17,368400.0,9.0916,9.099,9.0692,9.0692,368400.0
2014-05-08 10:30:00,12.17,12.2,12.15,12.16,191200.0,9.0692,9.0916,9.0543,9.0618,191200.0
2014-05-08 11:00:00,12.17,12.21,12.15,12.21,286800.0,9.0692,9.099,9.0543,9.099,286800.0
2014-05-08 11:30:00,12.21,12.24,12.21,12.22,173200.0,9.099,9.1214,9.099,9.1065,173200.0
2014-05-08 12:00:00,12.22,12.23,12.19,12.2,141200.0,9.1065,9.1139,9.0841,9.0916,141200.0
2014-05-08 12:30:00,12.2,12.21,12.15,12.17,125200.0,9.0916,9.099,9.0543,9.0692,125200.0
2014-05-08 13:00:00,12.17,12.19,12.13,12.17,272800.0,9.0692,9.0841,9.0394,9.0692,272800.0
2014-05-08 13:30:00,12.17,12.18,12.12,12.13,129600.0,9.0692,9.0767,9.032,9.0394,129600.0
2014-05-08 14:00:00,12.14,12.14,12.08,12.09,431200.0,9.0469,9.0469,9.0022,9.0096,431200.0
2014-05-08 14:30:00,12.09,12.11,12.03,12.04,421200.0,9.0096,9.0245,8.9649,8.9724,421200.0
2014-05-08 15:00:00,12.05,12.05,12.01,12.04,514800.0,8.9798,8.9798,8.95,8.9724,514800.0
2014-05-08 15:30:00,12.04,12.07,12.03,12.06,901200.0,8.9724,8.9947,8.9649,8.9873,901200.0
2014-05-09 09:30:00,12.06,12.06,11.95,11.97,428000.0,8.9873,8.9873,8.9053,8.9202,428000.0
2014-05-09 10:00:00,11.97,12.01,11.95,11.99,550400.0,8.9202,8.95,8.9053,8.9351,550400.0
2014-05-09 10:30:00,11.99,11.99,11.92,11.93,403200.0,8.9351,8.9351,8.8829,8.8904,403200.0
2014-05-09 11:00:00,11.93,11.94,11.89,11.9,419600.0,8.8904,8.8978,8.8606,8.868,419600.0
2014-05-09 11:30:00,11.9,11.91,11.86,11.88,1528400.0,8.868,8.8755,8.8382,8.8531,1528400.0
2014-05-09 12:00:00,11.88,11.91,11.87,11.89,591200.0,8.8531,8.8755,8.8457,8.8606,591200.0
2014-05-09 12:30:00,11.89,12.04,11.88,12.03,369200.0,8.8606,8.9724,8.8531,8.9649,369200.0
2014-05-09 13:00:00,12.03,12.04,12.01,12.02,150400.0,8.9649,8.9724,8.95,8.9574,150400.0
2014-05-09 13:30:00,12.02,12.06,12.01,12.04,242800.0,8.9574,8.9873,8.95,8.9724,242800.0
2014-05-09 14:00:00,12.04,12.07,12.0,12.03,202000.0,8.9724,8.9947,8.9425,8.9649,202000.0
2014-05-09 14:30:00,12.02,12.09,12.02,12.07,208800.0,8.9574,9.0096,8.9574,8.9947,208800.0
2014-05-09 15:00:00,12.07,12.08,12.01,12.03,741200.0,8.9947,9.0022,8.95,8.9649,741200.0
2014-05-09 15:30:00,12.03,12.07,11.99,12.06,1232800.0,8.9649,8.9947,8.9351,8.9873,1232800.0
2014-05-12 09:30:00,12.09,12.27,12.09,12.27,643200.0,9.0096,9.1438,9.0096,9.1438,643200.0
2014-05-12 10:00:00,12.27,12.32,12.26,12.31,406800.0,9.1438,9.181,9.1363,9.1736,406800.0
2014-05-12 10:30:00,12.31,12.34,12.31,12.33,374400.0,9.1736,9.1959,9.1736,9.1885,374400.0
2014-05-12 11:00:00,12.33,12.35,12.29,12.31,286800.0,9.1885,9.2034,9.1587,9.1736,286800.0
2014-05-12 11:30:00,12.3,12.31,12.27,12.27,241600.0,9.1661,9.1736,9.1438,9.1438,241600.0
2014-05-12 12:00:00,12.27,12.3,12.26,12.28,172400.0,9.1438,9.1661,9.1363,9.1512,172400.0
2014-05-12 12:30:00,12.28,12.28,12.26,12.27,162800.0,9.1512,9.1512,9.1363,9.1438,162800.0
2014-05-12 13:00:00,12.27,12.28,12.27,12.28,92000.0,9.1438,9.1512,9.1438,9.1512,92000.0
2014-05-12 13:30:00,12.28,12.28,12.27,12.27,130000.0,9.1512,9.1512,9.1438,9.1438,130000.0
2014-05-12 14:00:00,12.27,12.29,12.26,12.27,199200.0,9.1438,9.1587,9.1363,9.1438,199200.0
2014-05-12 14:30:00,12.27,12.29,12.27,12.29,137600.0,9.1438,9.1587,9.1438,9.1587,137600.0
2014-05-12 15:00:00,12.29,12.3,12.28,12.29,223600.0,9.1587,9.1661,9.1512,9.1587,223600.0
2014-05-12 15:30:00,12.29,12.31,12.28,12.3,1083200.0,9.1587,9.1736,9.1512,9.1661,1083200.0
2014-05-13 09:30:00,12.21,12.29,12.19,12.23,704400.0,9.099,9.1587,9.0841,9.1139,704400.0
2014-05-13 10:00:00,12.22,12.24,12.17,12.19,281200.0,9.1065,9.1214,9.0692,9.0841,281200.0
2014-05-13 10:30:00,12.2,12.2,12.14,12.15,339600.0,9.0916,9.0916,9.0469,9.0543,339600.0
2014-05-13 11:00:00,12.15,12.16,12.12,12.13,216000.0,9.0543,9.0618,9.032,9.0394,216000.0
2014-05-13 11:30:00,12.13,12.13,12.08,12.09,258000.0,9.0394,9.0394,9.0022,9.0096,258000.0
2014-05-13 12:00:00,12.1,12.13,12.09,12.13,166400.0,9.0171,9.0394,9.0096,9.0394,166400.0
2014-05-13 12:30:00,12.13,12.13,12.11,12.12,142400.0,9.0394,9.0394,9.0245,9.032,142400.0
2014-05-13 13:00:00,12.12,12.13,12.11,12.11,142800.0,9.032,9.0394,9.0245,9.0245,142800.0
2014-05-13 13:30:00,12.12,12.12,12.09,12.11,207600.0,9.032,9.032,9.0096,9.0245,207600.0
2014-05-13 14:00:00,12.11,12.15,12.11,12.13,192400.0,9.0245,9.0543,9.0245,9.0394,192400.0
2014-05-13 14:30:00,12.13,12.15,12.12,12.12,251200.0,9.0394,9.0543,9.032,9.032,251200.0
2014-05-13 15:00:00,12.12,12.13,12.06,12.08,712000.0,9.032,9.0394,8.9873,9.0022,712000.0
2014-05-13 15:30:00,12.08,12.08,12.01,12.02,3469600.0,9.0022,9.0022,8.95,8.9574,3469600.0
2014-05-14 09:30:00,12.03,12.12,12.03,12.07,301600.0,8.9649,9.032,8.9649,8.9947,301600.0
2014-05-14 10:00:00,12.06,12.13,12.06,12.12,295200.0,8.9873,9.0394,8.9873,9.032,295200.0
2014-05-14 10:30:00,12.12,12.17,12.12,12.14,254400.0,9.032,9.0692,9.032,9.0469,254400.0
2014-05-14 11:00:00,12.14,12.16,12.13,12.16,184800.0,9.0469,9.0618,9.0394,9.0618,184800.0
2014-05-14 11:30:00,12.16,12.16,12.09,12.09,281600.0,9.0618,9.0618,9.0096,9.0096,281600.0
2014-05-14 12:00:00,12.09,12.1,12.06,12.07,158000.0,9.0096,9.0171,8.9873,8.9947,158000.0
2014-05-14 12:30:00,12.07,12.09,12.06,12.08,121200.0,8.9947,9.0096,8.9873,9.0022,121200.0
2014-05-14 13:00:00,12.08,12.08,12.06,12.06,117600.0,9.0022,9.0022,8.9873,8.9873,117600.0
2014-05-14 13:30:00,12.06,12.06,12.03,12.04,285600.0,8.9873,8.9873,8.9649,8.9724,285600.0
2014-05-14 14:00:00,12.04,12.06,12.03,12.06,255200.0,8.9724,8.9873,8.9649,8.9873,255200.0
2014-05-14 14:30:00,12.06,12.06,12.03,12.05,338000.0,8.9873,8.9873,8.9649,8.9798,338000.0
2014-05-14 15:00:00,12.05,12.05,12.03,12.03,359200.0,8.9798,8.9798,8.9649,8.9649,359200.0
2014-05-14 15:30:00,12.03,12.04,12.0,12.03,1208000.0,8.9649,8.9724,8.9425,8.9649,1208000.0
2014-05-15 09:30:00,12.01,12.02,11.89,11.97,435200.0,8.95,8.9574,8.8606,8.9202,435200.0
2014-05-15 10:00:00,11.97,11.97,11.87,11.95,613200.0,8.9202,8.9202,8.8457,8.9053,613200.0
2014-05-15 10:30:00,11.95,11.99,11.92,11.97,638800.0,8.9053,8.9351,8.8829,8.9202,638800.0
2014-05-15 11:00:00,11.97,11.99,11.93,11.94,460400.0,8.9202,8.9351,8.8904,8.8978,460400.0
2014-05-15 11:30:00,11.94,11.99,11.91,11.92,270000.0,8.8978,8.9351,8.8755,8.8829,270000.0
2014-05-15 12:00:00,11.92,11.93,11.9,11.91,172800.0,8.8829,8.8904,8.868,8.8755,172800.0
2014-05-15 12:30:00,11.91,11.96,11.9,11.95,200400.0,8.8755,8.9127,8.868,8.9053,200400.0
2014-05-15 13:00:00,11.95,11.97,11.95,11.96,231200.0,8.9053,8.9202,8.9053,8.9127,231200.0
2014-05-15 13:30:00,11.96,12.0,11.96,12.0,383600.0,8.9127,8.9425,8.9127,8.9425,383600.0
2014-05-15 14:00:00,12.01,12.03,12.0,12.02,335200.0,8.95,8.9649,8.9425,8.9574,335200.0
2014-05-15 14:30:00,12.02,12.05,12.01,12.04,339600.0,8.9574,8.9798,8.95,8.9724,339600.0
2014-05-15 15:00:00,12.04,12.05,12.01,12.03,499200.0,8.9724,8.9798,8.95,8.9649,499200.0
2014-05-15 15:30:00,12.03,12.08,12.02,12.04,933200.0,8.9649,9.0022,8.9574,8.9724,933200.0
2014-05-16 09:30:00,12.05,12.05,11.87,11.91,1080000.0,8.9798,8.9798,8.8457,8.8755,1080000.0
2014-05-16 10:00:00,11.92,11.94,11.84,11.88,350800.0,8.8829,8.8978,8.8233,8.8531,350800.0
2014-05-16 10:30:00,11.88,11.93,11.88,11.92,333600.0,8.8531,8.8904,8.8531,8.8829,333600.0
2014-05-16 11:00:00,11.92,11.94,11.9,11.94,260400.0,8.8829,8.8978,8.868,8.8978,260400.0
2014-05-16 11:30:00,11.94,11.99,11.93,11.97,410400.0,8.8978,8.9351,8.8904,8.9202,410400.0
2014-05-16 12:00:00,11.97,11.98,11.96,11.96,156000.0,8.9202,8.9276,8.9127,8.9127,156000.0
2014-05-16 12:30:00,11.97,11.97,11.95,11.96,151600.0,8.9202,8.9202,8.9053,8.9127,151600.0
2014-05-16 13:00:00,11.96,11.98,11.95,11.97,239200.0,8.9127,8.9276,8.9053,8.9202,239200.0
2014-05-16 13:30:00,11.97,11.98,11.95,11.95,118800.0,8.9202,8.9276,8.9053,8.9053,118800.0
2014-05-16 14:00:00,11.95,11.99,11.94,11.98,219600.0,8.9053,8.9351,8.8978,8.9276,219600.0
2014-05-16 14:30:00,11.99,12.05,11.98,12.05,318000.0,8.9351,8.9798,8.9276,8.9798,318000.0
2014-05-16 15:00:00,12.05,12.09,12.03,12.05,542800.0,8.9798,9.0096,8.9649,8.9798,542800.0
2014-05-16 15:30:00,12.05,12.08,12.05,12.06,732000.0,8.9798,9.0022,8.9798,8.9873,732000.0
2014-05-19 09:30:00,11.99,12.2,11.98,12.2,527600.0,8.9351,9.0916,8.9276,9.0916,527600.0
2014-05-19 10:00:00,12.21,12.22,12.17,12.17,582000.0,9.099,9.1065,9.0692,9.0692,582000.0
2014-05-19 10:30:00,12.17,12.19,12.15,12.16,250000.0,9.0692,9.0841,9.0543,9.0618,250000.0
2014-05-19 11:00:00,12.16,12.2,12.15,12.19,132000.0,9.0618,9.0916,9.0543,9.0841,132000.0
2014-05-19 11:30:00,12.19,12.24,12.18,12.22,449200.0,9.0841,9.1214,9.0767,9.1065,449200.0
2014-05-19 12:00:00,12.22,12.24,12.21,12.24,240800.0,9.1065,9.1214,9.099,9.1214,240800.0
2014-05-19 12:30:00,12.24,12.24,12.18,12.19,203200.0,9.1214,9.1214,9.0767,9.0841,203200.0
2014-05-19 13:00:00,12.19,12.19,12.16,12.18,216000.0,9.0841,9.0841,9.0618,9.0767,216000.0
2014-05-19 13:30:00,12.18,12.2,12.16,12.17,200000.0,9.0767,9.0916,9.0618,9.0692,200000.0
2014-05-19 14:00:00,12.17,12.19,12.17,12.19,241200.0,9.0692,9.0841,9.0692,9.0841,241200.0
2014-05-19 14:30:00,12.19,12.2,12.17,12.2,301600.0,9.0841,9.0916,9.0692,9.0916,301600.0
2014-05-19 15:00:00,12.2,12.2,12.16,12.16,319200.0,9.0916,9.0916,9.0618,9.0618,319200.0
2014-05-19 15:30:00,12.17,12.18,12.16,12.18,868800.0,9.0692,9.0767,9.0618,9.0767,868800.0
2014-05-20 09:30:00,12.11,12.12,11.93,11.93,494400.0,9.0245,9.032,8.8904,8.8904,494400.0
2014-05-20 10:00:00,11.93,12.01,11.93,11.95,332800.0,8.8904,8.95,8.8904,8.9053,332800.0
2014-05-20 10:30:00,11.95,12.02,11.95,12.01,262400.0,8.9053,8.9574,8.9053,8.95,262400.0
2014-05-20 11:00:00,12.01,12.02,11.98,11.98,188800.0,8.95,8.9574,8.9276,8.9276,188800.0
2014-05-20 11:30:00,11.98,12.01,11.97,11.99,182400.0,8.9276,8.95,8.9202,8.9351,182400.0
2014-05-20 12:00:00,11.99,11.99,11.95,11.95,264400.0,8.9351,8.9351,8.9053,8.9053,264400.0
2014-05-20 12:30:00,11.95,11.97,11.92,11.92,174000.0,8.9053,8.9202,8.8829,8.8829,174000.0
2014-05-20 13:00:00,11.92,11.92,11.87,11.89,183600.0,8.8829,8.8829,8.8457,8.8606,183600.0
2014-05-20 13:30:00,11.89,11.9,11.87,11.88,155200.0,8.8606,8.868,8.8457,8.8531,155200.0
2014-05-20 14:00:00,11.88,11.93,11.88,11.91,207200.0,8.8531,8.8904,8.8531,8.8755,207200.0
2014-05-20 14:30:00,11.91,11.93,11.9,11.92,294400.0,8.8755,8.8904,8.868,8.8829,294400.0
2014-05-20 15:00:00,11.92,11.96,11.92,11.94,422400.0,8.8829,8.9127,8.8829,8.8978,422400.0
2014-05-20 15:30:00,11.95,11.99,11.94,11.95,799200.0,8.9053,8.9351,8.8978,8.9053,799200.0
2014-05-21 09:30:00,11.96,12.0,11.95,11.98,182400.0,8.9127,8.9425,8.9053,8.9276,182400.0
2014-05-21 10:00:00,11.98,12.02,11.97,12.02,503600.0,8.9276,8.9574,8.9202,8.9574,503600.0
2014-05-21 10:30:00,12.02,12.03,12.0,12.0,161600.0,8.9574,8.9649,8.9425,8.9425,161600.0
2014-05-21 11:00:00,12.0,12.02,11.97,11.97,227600.0,8.9425,8.9574,8.9202,8.9202,227600.0
2014-05-21 11:30:00,11.97,11.98,11.95,11.97,176000.0,8.9202,8.9276,8.9053,8.9202,176000.0
2014-05-21 12:00:00,11.97,11.99,11.96,11.99,103200.0,8.9202,8.9351,8.9127,8.9351,103200.0
2014-05-21 12:30:00,11.99,12.02,11.99,12.02,109200.0,8.9351,8.9574,8.9351,8.9574,109200.0
2014-05-21 13:00:00,12.02,12.04,12.01,12.01,72000.0,8.9574,8.9724,8.95,8.95,72000.0
2014-05-21 13:30:00,12.01,12.01,11.99,12.01,128800.0,8.95,8.95,8.9351,8.95,128800.0
2014-05-21 14:00:00,12.01,12.05,11.98,12.01,183600.0,8.95,8.9798,8.9276,8.95,183600.0
2014-05-21 14:30:00,12.01,12.03,12.0,12.01,196800.0,8.95,8.9649,8.9425,8.95,196800.0
2014-05-21 15:00:00,12.01,12.04,12.0,12.02,274000.0,8.95,8.9724,8.9425,8.9574,274000.0
2014-05-21 15:30:00,12.02,12.03,12.01,12.02,509200.0,8.9574,8.9649,8.95,8.9574,509200.0
2014-05-22 09:30:00,12.03,12.18,11.97,12.01,276800.0,8.9649,9.0767,8.9202,8.95,276800.0
2014-05-22 10:00:00,12.01,12.07,12.0,12.06,418000.0,8.95,8.9947,8.9425,8.9873,418000.0
2014-05-22 10:30:00,12.06,12.11,12.06,12.1,213600.0,8.9873,9.0245,8.9873,9.0171,213600.0
2014-05-22 11:00:00,12.1,12.12,12.06,12.07,204800.0,9.0171,9.032,8.9873,8.9947,204800.0
2014-05-22 11:30:00,12.07,12.08,12.04,12.04,84800.0,8.9947,9.0022,8.9724,8.9724,84800.0
2014-05-22 12:00:00,12.04,12.05,12.02,12.02,96000.0,8.9724,8.9798,8.9574,8.9574,96000.0
2014-05-22 12:30:00,12.02,12.02,11.98,11.98,448800.0,8.9574,8.9574,8.9276,8.9276,448800.0
2014-05-22 13:00:00,11.99,12.03,11.99,12.03,73200.0,8.9351,8.9649,8.9351,8.9649,73200.0
2014-05-22 13:30:00,12.03,12.04,12.02,12.04,116000.0,8.9649,8.9724,8.9574,8.9724,116000.0
2014-05-22 14:00:00,12.04,12.05,12.04,12.04,84800.0,8.9724,8.9798,8.9724,8.9724,84800.0
2014-05-22 14:30:00,12.04,12.05,12.03,12.05,108000.0,8.9724,8.9798,8.9649,8.9798,108000.0
2014-05-22 15:00:00,12.05,12.05,12.02,12.03,244800.0,8.9798,8.9798,8.9574,8.9649,244800.0
2014-05-22 15:30:00,12.03,12.04,12.01,12.03,915200.0,8.9649,8.9724,8.95,8.9649,915200.0
2014-05-23 09:30:00,12.08,12.12,12.0,12.1,387200.0,9.0022,9.032,8.9425,9.0171,387200.0
2014-05-23 10:00:00,12.1,12.15,12.08,12.15,223200.0,9.0171,9.0543,9.0022,9.0543,223200.0
2014-05-23 10:30:00,12.15,12.16,12.09,12.1,138400.0,9.0543,9.0618,9.0096,9.0171,138400.0
2014-05-23 11:00:00,12.1,12.1,12.06,12.06,140000.0,9.0171,9.0171,8.9873,8.9873,140000.0
2014-05-23 11:30:00,12.06,12.07,12.04,12.06,194800.0,8.9873,8.9947,8.9724,8.9873,194800.0
2014-05-23 12:00:00,12.07,12.13,12.07,12.13,86400.0,8.9947,9.0394,8.9947,9.0394,86400.0
2014-05-23 12:30:00,12.13,12.14,12.11,12.11,288400.0,9.0394,9.0469,9.0245,9.0245,288400.0
2014-05-23 13:00:00,12.12,12.12,12.08,12.1,125600.0,9.032,9.032,9.0022,9.0171,125600.0
2014-05-23 13:30:00,12.1,12.13,12.1,12.12,182400.0,9.0171,9.0394,9.0171,9.032,182400.0
2014-05-23 14:00:00,12.13,12.13,12.1,12.1,436400.0,9.0394,9.0394,9.0171,9.0171,436400.0
2014-05-23 14:30:00,12.11,12.11,12.09,12.1,284000.0,9.0245,9.0245,9.0096,9.0171,284000.0
2014-05-23 15:00:00,12.1,12.12,12.1,12.11,366800.0,9.0171,9.032,9.0171,9.0245,366800.0
2014-05-23 15:30:00,12.11,12.12,12.11,12.11,328800.0,9.0245,9.032,9.0245,9.0245,328800.0
2014-05-27 09:30:00,12.13,12.16,12.1,12.12,323600.0,9.0394,9.0618,9.0171,9.032,323600.0
2014-05-27 10:00:00,12.12,12.15,12.11,12.13,463200.0,9.032,9.0543,9.0245,9.0394,463200.0
2014-05-27 10:30:00,12.14,12.15,12.13,12.15,198800.0,9.0469,9.0543,9.0394,9.0543,198800.0
2014-05-27 11:00:00,12.15,12.16,12.13,12.14,377200.0,9.0543,9.0618,9.0394,9.0469,377200.0
2014-05-27 11:30:00,12.14,12.15,12.13,12.13,217600.0,9.0469,9.0543,9.0394,9.0394,217600.0
2014-05-27 12:00:00,12.13,12.14,12.11,12.13,329600.0,9.0394,9.0469,9.0245,9.0394,329600.0
2014-05-27 12:30:00,12.13,12.15,12.13,12.15,46000.0,9.0394,9.0543,9.0394,9.0543,46000.0
2014-05-27 13:00:00,12.15,12.16,12.14,12.14,68800.0,9.0543,9.0618,9.0469,9.0469,68800.0
2014-05-27 13:30:00,12.14,12.17,12.13,12.16,77600.0,9.0469,9.0692,9.0394,9.0618,77600.0
2014-05-27 14:00:00,12.16,12.17,12.15,12.16,97600.0,9.0618,9.0692,9.0543,9.0618,97600.0
2014-05-27 14:30:00,12.16,12.17,12.15,12.16,102800.0,9.0618,9.0692,9.0543,9.0618,102800.0
2014-05-27 15:00:00,12.16,12.18,12.15,12.17,122400.0,9.0618,9.0767,9.0543,9.0692,122400.0
2014-05-27 15:30:00,12.17,12.18,12.16,12.18,669600.0,9.0692,9.0767,9.0618,9.0767,669600.0
2014-05-28 09:30:00,12.18,12.2,12.12,12.12,191200.0,9.0767,9.0916,9.032,9.032,191200.0
2014-05-28 10:00:00,12.12,12.15,12.12,12.15,570800.0,9.032,9.0543,9.032,9.0543,570800.0
2014-05-28 10:30:00,12.15,12.2,12.14,12.2,287200.0,9.0543,9.0916,9.0469,9.0916,287200.0
2014-05-28 11:00:00,12.2,12.22,12.19,12.19,220000.0,9.0916,9.1065,9.0841,9.0841,220000.0
2014-05-28 11:30:00,12.19,12.19,12.17,12.19,96000.0,9.0841,9.0841,9.0692,9.0841,96000.0
2014-05-28 12:00:00,12.19,12.2,12.18,12.18,75600.0,9.0841,9.0916,9.0767,9.0767,75600.0
2014-05-28 12:30:00,12.18,12.19,12.15,12.15,82800.0,9.0767,9.0841,9.0543,9.0543,82800.0
2014-05-28 13:00:00,12.15,12.17,12.15,12.15,52800.0,9.0543,9.0692,9.0543,9.0543,52800.0
2014-05-28 13:30:00,12.15,12.15,12.13,12.15,78400.0,9.0543,9.0543,9.0394,9.0543,78400.0
2014-05-28 14:00:00,12.15,12.15,12.14,12.14,153200.0,9.0543,9.0543,9.0469,9.0469,153200.0
2014-05-28 14:30:00,12.14,12.18,12.14,12.18,110400.0,9.0469,9.0767,9.0469,9.0767,110400.0
2014-05-28 15:00:00,12.18,12.18,12.15,12.15,228800.0,9.0767,9.0767,9.0543,9.0543,228800.0
2014-05-28 15:30:00,12.15,12.15,12.12,12.13,592800.0,9.0543,9.0543,9.032,9.0394,592800.0
2014-05-29 09:30:00,12.13,12.17,12.08,12.13,146000.0,9.0394,9.0692,9.0022,9.0394,146000.0
2014-05-29 10:00:00,12.13,12.13,12.09,12.11,282400.0,9.0394,9.0394,9.0096,9.0245,282400.0
2014-05-29 10:30:00,12.11,12.15,12.11,12.14,313200.0,9.0245,9.0543,9.0245,9.0469,313200.0
2014-05-29 11:00:00,12.13,12.14,12.13,12.14,98000.0,9.0394,9.0469,9.0394,9.0469,98000.0
2014-05-29 11:30:00,12.14,12.14,12.12,12.12,208800.0,9.0469,9.0469,9.032,9.032,208800.0
2014-05-29 12:00:00,12.12,12.17,12.11,12.16,138800.0,9.032,9.0692,9.0245,9.0618,138800.0
2014-05-29 12:30:00,12.16,12.17,12.15,12.15,102800.0,9.0618,9.0692,9.0543,9.0543,102800.0
2014-05-29 13:00:00,12.15,12.16,12.15,12.16,53600.0,9.0543,9.0618,9.0543,9.0618,53600.0
2014-05-29 13:30:00,12.16,12.16,12.14,12.15,196800.0,9.0618,9.0618,9.0469,9.0543,196800.0
2014-05-29 14:00:00,12.15,12.18,12.15,12.17,187600.0,9.0543,9.0767,9.0543,9.0692,187600.0
2014-05-29 14:30:00,12.17,12.2,12.17,12.2,234400.0,9.0692,9.0916,9.0692,9.0916,234400.0
2014-05-29 15:00:00,12.21,12.22,12.18,12.18,290000.0,9.099,9.1065,9.0767,9.0767,290000.0
2014-05-29 15:30:00,12.18,12.22,12.18,12.21,783200.0,9.0767,9.1065,9.0767,9.099,783200.0
2014-05-30 09:30:00,12.23,12.26,12.17,12.21,411600.0,9.1139,9.1363,9.0692,9.099,411600.0
2014-05-30 10:00:00,12.21,12.24,12.21,12.22,375600.0,9.099,9.1214,9.099,9.1065,375600.0
2014-05-30 10:30:00,12.22,12.24,12.21,12.23,184400.0,9.1065,9.1214,9.099,9.1139,184400.0
2014-05-30 11:00:00,12.23,12.24,12.23,12.24,92000.0,9.1139,9.1214,9.1139,9.1214,92000.0
2014-05-30 11:30:00,12.24,12.25,12.23,12.24,116000.0,9.1214,9.1288,9.1139,9.1214,116000.0
2014-05-30 12:00:00,12.24,12.26,12.24,12.25,88400.0,9.1214,9.1363,9.1214,9.1288,88400.0
2014-05-30 12:30:00,12.25,12.25,12.21,12.22,101600.0,9.1288,9.1288,9.099,9.1065,101600.0
2014-05-30 13:00:00,12.22,12.24,12.21,12.21,120800.0,9.1065,9.1214,9.099,9.099,120800.0
2014-05-30 13:30:00,12.21,12.22,12.2,12.22,159600.0,9.099,9.1065,9.0916,9.1065,159600.0
2014-05-30 14:00:00,12.22,12.22,12.21,12.22,190800.0,9.1065,9.1065,9.099,9.1065,190800.0
2014-05-30 14:30:00,12.22,12.22,12.21,12.21,192000.0,9.1065,9.1065,9.099,9.099,192000.0
2014-05-30 15:00:00,12.21,12.21,12.18,12.18,231200.0,9.099,9.099,9.0767,9.0767,231200.0
2014-05-30 15:30:00,12.18,12.21,12.18,12.19,1032400.0,9.0767,9.099,9.0767,9.0841,1032400.0
2014-06-02 09:30:00,12.21,12.36,12.19,12.32,1038400.0,9.099,9.2108,9.0841,9.181,1038400.0
2014-06-02 10:00:00,12.32,12.34,12.27,12.31,533600.0,9.181,9.1959,9.1438,9.1736,533600.0
2014-06-02 10:30:00,12.31,12.35,12.28,12.29,396400.0,9.1736,9.2034,9.1512,9.1587,396400.0
2014-06-02 11:00:00,12.29,12.33,12.28,12.3,402000.0,9.1587,9.1885,9.1512,9.1661,402000.0
2014-06-02 11:30:00,12.3,12.31,12.26,12.3,344800.0,9.1661,9.1736,9.1363,9.1661,344800.0
2014-06-02 12:00:00,12.31,12.31,12.24,12.25,434000.0,9.1736,9.1736,9.1214,9.1288,434000.0
2014-06-02 12:30:00,12.25,12.3,12.24,12.27,388800.0,9.1288,9.1661,9.1214,9.1438,388800.0
2014-06-02 13:00:00,12.27,12.31,12.27,12.3,201600.0,9.1438,9.1736,9.1438,9.1661,201600.0
2014-06-02 13:30:00,12.3,12.3,12.25,12.27,306400.0,9.1661,9.1661,9.1288,9.1438,306400.0
2014-06-02 14:00:00,12.27,12.27,12.25,12.26,106000.0,9.1438,9.1438,9.1288,9.1363,106000.0
2014-06-02 14:30:00,12.27,12.27,12.25,12.25,402800.0,9.1438,9.1438,9.1288,9.1288,402800.0
2014-06-02 15:00:00,12.25,12.26,12.24,12.26,334000.0,9.1288,9.1363,9.1214,9.1363,334000.0
2014-06-02 15:30:00,12.26,12.28,12.25,12.27,723200.0,9.1363,9.1512,9.1288,9.1438,723200.0
2014-06-03 09:30:00,12.24,12.25,12.19,12.2,357200.0,9.1214,9.1288,9.0841,9.0916,357200.0
2014-06-03 10:00:00,12.2,12.26,12.2,12.24,354800.0,9.0916,9.1363,9.0916,9.1214,354800.0
2014-06-03 10:30:00,12.24,12.28,12.22,12.23,519600.0,9.1214,9.1512,9.1065,9.1139,519600.0
2014-06-03 11:00:00,12.23,12.28,12.21,12.27,388000.0,9.1139,9.1512,9.099,9.1438,388000.0
2014-06-03 11:30:00,12.27,12.28,12.24,12.25,268400.0,9.1438,9.1512,9.1214,9.1288,268400.0
2014-06-03 12:00:00,12.25,12.26,12.24,12.26,286000.0,9.1288,9.1363,9.1214,9.1363,286000.0
2014-06-03 12:30:00,12.26,12.31,12.26,12.31,280000.0,9.1363,9.1736,9.1363,9.1736,280000.0
2014-06-03 13:00:00,12.31,12.31,12.26,12.26,253600.0,9.1736,9.1736,9.1363,9.1363,253600.0
2014-06-03 13:30:00,12.27,12.29,12.26,12.26,198800.0,9.1438,9.1587,9.1363,9.1363,198800.0
2014-06-03 14:00:00,12.26,12.27,12.24,12.26,418000.0,9.1363,9.1438,9.1214,9.1363,418000.0
2014-06-03 14:30:00,12.26,12.27,12.25,12.26,321600.0,9.1363,9.1438,9.1288,9.1363,321600.0
2014-06-03 15:00:00,12.26,12.27,12.24,12.27,279600.0,9.1363,9.1438,9.1214,9.1438,279600.0
2014-06-03 15:30:00,12.27,12.28,12.26,12.26,643600.0,9.1438,9.1512,9.1363,9.1363,643600.0
2014-06-04 09:30:00,12.31,12.51,12.26,12.5,1804800.0,9.1736,9.3226,9.1363,9.3152,1804800.0
2014-06-04 10:00:00,12.5,12.5,12.37,12.39,760800.0,9.3152,9.3152,9.2183,9.2332,760800.0
2014-06-04 10:30:00,12.39,12.44,12.38,12.42,231600.0,9.2332,9.2704,9.2257,9.2555,231600.0
2014-06-04 11:00:00,12.42,12.43,12.39,12.43,155600.0,9.2555,9.263,9.2332,9.263,155600.0
2014-06-04 11:30:00,12.42,12.43,12.39,12.39,140400.0,9.2555,9.263,9.2332,9.2332,140400.0
2014-06-04 12:00:00,12.39,12.4,12.37,12.37,197600.0,9.2332,9.2406,9.2183,9.2183,197600.0
2014-06-04 12:30:00,12.37,12.41,12.37,12.39,130400.0,9.2183,9.2481,9.2183,9.2332,130400.0
2014-06-04 13:00:00,12.39,12.4,12.37,12.37,142000.0,9.2332,9.2406,9.2183,9.2183,142000.0
2014-06-04 13:30:00,12.37,12.38,12.36,12.37,213600.0,9.2183,9.2257,9.2108,9.2183,213600.0
2014-06-04 14:00:00,12.37,12.38,12.35,12.37,236000.0,9.2183,9.2257,9.2034,9.2183,236000.0
2014-06-04 14:30:00,12.37,12.38,12.31,12.33,249600.0,9.2183,9.2257,9.1736,9.1885,249600.0
2014-06-04 15:00:00,12.33,12.35,12.32,12.33,330800.0,9.1885,9.2034,9.181,9.1885,330800.0
2014-06-04 15:30:00,12.33,12.35,12.33,12.35,1032000.0,9.1885,9.2034,9.1885,9.2034,1032000.0
2014-06-05 09:30:00,12.36,12.39,12.26,12.27,482400.0,9.2108,9.2332,9.1363,9.1438,482400.0
2014-06-05 10:00:00,12.27,12.33,12.25,12.33,316400.0,9.1438,9.1885,9.1288,9.1885,316400.0
2014-06-05 10:30:00,12.32,12.34,12.29,12.32,177200.0,9.181,9.1959,9.1587,9.181,177200.0
2014-06-05 11:00:00,12.32,12.36,12.31,12.35,280000.0,9.181,9.2108,9.1736,9.2034,280000.0
2014-06-05 11:30:00,12.36,12.43,12.36,12.43,168800.0,9.2108,9.263,9.2108,9.263,168800.0
2014-06-05 12:00:00,12.43,12.46,12.41,12.42,296800.0,9.263,9.2853,9.2481,9.2555,296800.0
2014-06-05 12:30:00,12.42,12.42,12.4,12.41,276400.0,9.2555,9.2555,9.2406,9.2481,276400.0
2014-06-05 13:00:00,12.42,12.42,12.4,12.42,314400.0,9.2555,9.2555,9.2406,9.2555,314400.0
2014-06-05 13:30:00,12.41,12.42,12.4,12.41,174400.0,9.2481,9.2555,9.2406,9.2481,174400.0
2014-06-05 14:00:00,12.41,12.42,12.41,12.41,263600.0,9.2481,9.2555,9.2481,9.2481,263600.0
2014-06-05 14:30:00,12.41,12.42,12.4,12.4,255600.0,9.2481,9.2555,9.2406,9.2406,255600.0
2014-06-05 15:00:00,12.41,12.41,12.38,12.39,234400.0,9.2481,9.2481,9.2257,9.2332,234400.0
2014-06-05 15:30:00,12.39,12.42,12.38,12.41,660800.0,9.2332,9.2555,9.2257,9.2481,660800.0
2014-06-06 09:30:00,12.48,12.51,12.41,12.51,367200.0,9.3002,9.3226,9.2481,9.3226,367200.0
2014-06-06 10:00:00,12.51,12.55,12.49,12.55,195200.0,9.3226,9.3524,9.3077,9.3524,195200.0
2014-06-06 10:30:00,12.55,12.55,12.5,12.51,285600.0,9.3524,9.3524,9.3152,9.3226,285600.0
2014-06-06 11:00:00,12.51,12.51,12.49,12.49,190800.0,9.3226,9.3226,9.3077,9.3077,190800.0
2014-06-06 11:30:00,12.5,12.5,12.47,12.49,152000.0,9.3152,9.3152,9.2928,9.3077,152000.0
2014-06-06 12:00:00,12.49,12.49,12.47,12.48,76000.0,9.3077,9.3077,9.2928,9.3002,76000.0
2014-06-06 12:30:00,12.48,12.51,12.48,12.49,135600.0,9.3002,9.3226,9.3002,9.3077,135600.0
2014-06-06 13:00:00,12.49,12.5,12.49,12.5,118400.0,9.3077,9.3152,9.3077,9.3152,118400.0
2014-06-06 13:30:00,12.5,12.51,12.49,12.51,122000.0,9.3152,9.3226,9.3077,9.3226,122000.0
2014-06-06 14:00:00,12.51,12.52,12.5,12.5,158000.0,9.3226,9.3301,9.3152,9.3152,158000.0
2014-06-06 14:30:00,12.5,12.51,12.5,12.51,211600.0,9.3152,9.3226,9.3152,9.3226,211600.0
2014-06-06 15:00:00,12.51,12.52,12.49,12.49,365600.0,9.3226,9.3301,9.3077,9.3077,365600.0
2014-06-06 15:30:00,12.5,12.5,12.47,12.49,718800.0,9.3152,9.3152,9.2928,9.3077,718800.0
2014-06-09 09:30:00,12.49,12.65,12.48,12.6,360400.0,9.3077,9.4269,9.3002,9.3897,360400.0
2014-06-09 10:00:00,12.6,12.68,12.59,12.67,327600.0,9.3897,9.4493,9.3822,9.4418,327600.0
2014-06-09 10:30:00,12.67,12.71,12.66,12.69,349200.0,9.4418,9.4716,9.4344,9.4567,349200.0
2014-06-09 11:00:00,12.69,12.72,12.68,12.68,592800.0,9.4567,9.4791,9.4493,9.4493,592800.0
2014-06-09 11:30:00,12.68,12.74,12.68,12.72,221200.0,9.4493,9.494,9.4493,9.4791,221200.0
2014-06-09 12:00:00,12.72,12.74,12.69,12.69,173600.0,9.4791,9.494,9.4567,9.4567,173600.0
2014-06-09 12:30:00,12.69,12.69,12.66,12.66,126000.0,9.4567,9.4567,9.4344,9.4344,126000.0
2014-06-09 13:00:00,12.66,12.67,12.62,12.62,158400.0,9.4344,9.4418,9.4046,9.4046,158400.0
2014-06-09 13:30:00,12.62,12.63,12.61,12.63,149600.0,9.4046,9.412,9.3971,9.412,149600.0
2014-06-09 14:00:00,12.63,12.63,12.58,12.6,256800.0,9.412,9.412,9.3748,9.3897,256800.0
2014-06-09 14:30:00,12.6,12.65,12.59,12.64,361600.0,9.3897,9.4269,9.3822,9.4195,361600.0
2014-06-09 15:00:00,12.64,12.66,12.63,12.65,240800.0,9.4195,9.4344,9.412,9.4269,240800.0
2014-06-09 15:30:00,12.65,12.65,12.62,12.65,648000.0,9.4269,9.4269,9.4046,9.4269,648000.0
2014-06-10 09:30:00,12.61,12.64,12.56,12.58,355600.0,9.3971,9.4195,9.3599,9.3748,355600.0
2014-06-10 10:00:00,12.59,12.6,12.56,12.59,178800.0,9.3822,9.3897,9.3599,9.3822,178800.0
2014-06-10 10:30:00,12.6,12.61,12.58,12.59,189600.0,9.3897,9.3971,9.3748,9.3822,189600.0
2014-06-10 11:00:00,12.6,12.6,12.56,12.56,180800.0,9.3897,9.3897,9.3599,9.3599,180800.0
2014-06-10 11:30:00,12.56,12.6,12.56,12.59,71600.0,9.3599,9.3897,9.3599,9.3822,71600.0
2014-06-10 12:00:00,12.58,12.61,12.56,12.61,218800.0,9.3748,9.3971,9.3599,9.3971,218800.0
2014-06-10 12:30:00,12.61,12.62,12.59,12.62,70400.0,9.3971,9.4046,9.3822,9.4046,70400.0
2014-06-10 13:00:00,12.62,12.64,12.61,12.63,141200.0,9.4046,9.4195,9.3971,9.412,141200.0
2014-06-10 13:30:00,12.63,12.64,12.62,12.64,106000.0,9.412,9.4195,9.4046,9.4195,106000.0
2014-06-10 14:00:00,12.64,12.64,12.62,12.63,107200.0,9.4195,9.4195,9.4046,9.412,107200.0
2014-06-10 14:30:00,12.63,12.64,12.61,12.63,204000.0,9.412,9.4195,9.3971,9.412,204000.0
2014-06-10 15:00:00,12.63,12.65,12.62,12.64,130800.0,9.412,9.4269,9.4046,9.4195,130800.0
2014-06-10 15:30:00,12.64,12.66,12.63,12.66,415600.0,9.4195,9.4344,9.412,9.4344,415600.0
2014-06-11 09:30:00,12.59,12.68,12.59,12.63,311200.0,9.3822,9.4493,9.3822,9.412,311200.0
2014-06-11 10:00:00,12.63,12.67,12.61,12.64,249600.0,9.412,9.4418,9.3971,9.4195,249600.0
2014-06-11 10:30:00,12.64,12.68,12.63,12.67,263600.0,9.4195,9.4493,9.412,9.4418,263600.0
2014-06-11 11:00:00,12.67,12.69,12.65,12.68,302400.0,9.4418,9.4567,9.4269,9.4493,302400.0
2014-06-11 11:30:00,12.68,12.7,12.66,12.68,195200.0,9.4493,9.4642,9.4344,9.4493,195200.0
2014-06-11 12:00:00,12.68,12.69,12.66,12.68,85600.0,9.4493,9.4567,9.4344,9.4493,85600.0
2014-06-11 12:30:00,12.68,12.69,12.66,12.66,185200.0,9.4493,9.4567,9.4344,9.4344,185200.0
2014-06-11 13:00:00,12.66,12.67,12.63,12.67,133600.0,9.4344,9.4418,9.412,9.4418,133600.0
2014-06-11 13:30:00,12.67,12.67,12.65,12.66,195600.0,9.4418,9.4418,9.4269,9.4344,195600.0
2014-06-11 14:00:00,12.66,12.66,12.64,12.65,134400.0,9.4344,9.4344,9.4195,9.4269,134400.0
2014-06-11 14:30:00,12.65,12.68,12.65,12.67,180000.0,9.4269,9.4493,9.4269,9.4418,180000.0
2014-06-11 15:00:00,12.67,12.68,12.65,12.68,270000.0,9.4418,9.4493,9.4269,9.4493,270000.0
2014-06-11 15:30:00,12.68,12.69,12.66,12.67,406400.0,9.4493,9.4567,9.4344,9.4418,406400.0
2014-06-12 09:30:00,12.59,12.59,12.38,12.42,569600.0,9.3822,9.3822,9.2257,9.2555,569600.0
2014-06-12 10:00:00,12.42,12.44,12.35,12.36,720800.0,9.2555,9.2704,9.2034,9.2108,720800.0
2014-06-12 10:30:00,12.36,12.38,12.31,12.35,476800.0,9.2108,9.2257,9.1736,9.2034,476800.0
2014-06-12 11:00:00,12.35,12.38,12.34,12.37,257200.0,9.2034,9.2257,9.1959,9.2183,257200.0
2014-06-12 11:30:00,12.37,12.42,12.36,12.42,412000.0,9.2183,9.2555,9.2108,9.2555,412000.0
2014-06-12 12:00:00,12.42,12.45,12.4,12.45,234800.0,9.2555,9.2779,9.2406,9.2779,234800.0
2014-06-12 12:30:00,12.45,12.46,12.43,12.44,170400.0,9.2779,9.2853,9.263,9.2704,170400.0
2014-06-12 13:00:00,12.44,12.46,12.43,12.44,196400.0,9.2704,9.2853,9.263,9.2704,196400.0
2014-06-12 13:30:00,12.44,12.45,12.4,12.42,351200.0,9.2704,9.2779,9.2406,9.2555,351200.0
2014-06-12 14:00:00,12.41,12.43,12.41,12.42,189600.0,9.2481,9.263,9.2481,9.2555,189600.0
2014-06-12 14:30:00,12.42,12.43,12.4,12.41,171200.0,9.2555,9.263,9.2406,9.2481,171200.0
2014-06-12 15:00:00,12.41,12.42,12.37,12.4,396000.0,9.2481,9.2555,9.2183,9.2406,396000.0
2014-06-12 15:30:00,12.4,12.42,12.38,12.41,1043600.0,9.2406,9.2555,9.2257,9.2481,1043600.0
2014-06-13 09:30:00,12.44,12.46,12.39,12.41,462800.0,9.2704,9.2853,9.2332,9.2481,462800.0
2014-06-13 10:00:00,12.42,12.47,12.4,12.46,221200.0,9.2555,9.2928,9.2406,9.2853,221200.0
2014-06-13 10:30:00,12.46,12.5,12.46,12.47,218000.0,9.2853,9.3152,9.2853,9.2928,218000.0
2014-06-13 11:00:00,12.47,12.47,12.4,12.42,406000.0,9.2928,9.2928,9.2406,9.2555,406000.0
2014-06-13 11:30:00,12.42,12.42,12.4,12.41,144000.0,9.2555,9.2555,9.2406,9.2481,144000.0
2014-06-13 12:00:00,12.4,12.45,12.4,12.45,138000.0,9.2406,9.2779,9.2406,9.2779,138000.0
2014-06-13 12:30:00,12.45,12.45,12.42,12.43,162800.0,9.2779,9.2779,9.2555,9.263,162800.0
2014-06-13 13:00:00,12.44,12.46,12.42,12.46,244800.0,9.2704,9.2853,9.2555,9.2853,244800.0
2014-06-13 13:30:00,12.46,12.46,12.43,12.44,323200.0,9.2853,9.2853,9.263,9.2704,323200.0
2014-06-13 14:00:00,12.44,12.44,12.42,12.42,264400.0,9.2704,9.2704,9.2555,9.2555,264400.0
2014-06-13 14:30:00,12.42,12.42,12.4,12.41,136000.0,9.2555,9.2555,9.2406,9.2481,136000.0
2014-06-13 15:00:00,12.41,12.43,12.37,12.37,340800.0,9.2481,9.263,9.2183,9.2183,340800.0
2014-06-13 15:30:00,12.37,12.39,12.35,12.39,986000.0,9.2183,9.2332,9.2034,9.2332,986000.0
2014-06-16 09:30:00,12.34,12.43,12.25,12.4,195600.0,9.1959,9.263,9.1288,9.2406,195600.0
2014-06-16 10:00:00,12.39,12.43,12.38,12.41,123200.0,9.2332,9.263,9.2257,9.2481,123200.0
2014-06-16 10:30:00,12.41,12.42,12.38,12.38,135200.0,9.2481,9.2555,9.2257,9.2257,135200.0
2014-06-16 11:00:00,12.39,12.39,12.35,12.36,129600.0,9.2332,9.2332,9.2034,9.2108,129600.0
2014-06-16 11:30:00,12.36,12.36,12.33,12.34,222400.0,9.2108,9.2108,9.1885,9.1959,222400.0
2014-06-16 12:00:00,12.35,12.38,12.34,12.38,79600.0,9.2034,9.2257,9.1959,9.2257,79600.0
2014-06-16 12:30:00,12.37,12.37,12.36,12.36,130000.0,9.2183,9.2183,9.2108,9.2108,130000.0
2014-06-16 13:00:00,12.37,12.38,12.36,12.37,342400.0,9.2183,9.2257,9.2108,9.2183,342400.0
2014-06-16 13:30:00,12.37,12.38,12.35,12.35,264400.0,9.2183,9.2257,9.2034,9.2034,264400.0
2014-06-16 14:00:00,12.36,12.37,12.35,12.36,204000.0,9.2108,9.2183,9.2034,9.2108,204000.0
2014-06-16 14:30:00,12.36,12.37,12.35,12.35,204800.0,9.2108,9.2183,9.2034,9.2034,204800.0
2014-06-16 15:00:00,12.35,12.36,12.33,12.35,387600.0,9.2034,9.2108,9.1885,9.2034,387600.0
2014-06-16 15:30:00,12.36,12.37,12.34,12.36,568400.0,9.2108,9.2183,9.1959,9.2108,568400.0
2014-06-17 09:30:00,12.3,12.37,12.26,12.3,330400.0,9.1661,9.2183,9.1363,9.1661,330400.0
2014-06-17 10:00:00,12.3,12.35,12.29,12.35,320000.0,9.1661,9.2034,9.1587,9.2034,320000.0
2014-06-17 10:30:00,12.35,12.37,12.33,12.37,330400.0,9.2034,9.2183,9.1885,9.2183,330400.0
2014-06-17 11:00:00,12.37,12.37,12.32,12.36,164000.0,9.2183,9.2183,9.181,9.2108,164000.0
2014-06-17 11:30:00,12.36,12.38,12.36,12.38,180800.0,9.2108,9.2257,9.2108,9.2257,180800.0
2014-06-17 12:00:00,12.38,12.4,12.38,12.39,197200.0,9.2257,9.2406,9.2257,9.2332,197200.0
2014-06-17 12:30:00,12.39,12.42,12.38,12.4,390800.0,9.2332,9.2555,9.2257,9.2406,390800.0
2014-06-17 13:00:00,12.4,12.4,12.38,12.4,94400.0,9.2406,9.2406,9.2257,9.2406,94400.0
2014-06-17 13:30:00,12.4,12.4,12.38,12.39,125600.0,9.2406,9.2406,9.2257,9.2332,125600.0
2014-06-17 14:00:00,12.39,12.4,12.37,12.39,169200.0,9.2332,9.2406,9.2183,9.2332,169200.0
2014-06-17 14:30:00,12.39,12.4,12.38,12.4,263600.0,9.2332,9.2406,9.2257,9.2406,263600.0
2014-06-17 15:00:00,12.4,12.4,12.38,12.39,499600.0,9.2406,9.2406,9.2257,9.2332,499600.0
2014-06-17 15:30:00,12.4,12.42,12.4,12.4,577600.0,9.2406,9.2555,9.2406,9.2406,577600.0
2014-06-18 09:30:00,12.4,12.4,12.29,12.36,319200.0,9.2406,9.2406,9.1587,9.2108,319200.0
2014-06-18 10:00:00,12.36,12.38,12.34,12.36,220800.0,9.2108,9.2257,9.1959,9.2108,220800.0
2014-06-18 10:30:00,12.36,12.36,12.34,12.34,176400.0,9.2108,9.2108,9.1959,9.1959,176400.0
2014-06-18 11:00:00,12.34,12.35,12.32,12.32,114000.0,9.1959,9.2034,9.181,9.181,114000.0
2014-06-18 11:30:00,12.32,12.35,12.32,12.33,89600.0,9.181,9.2034,9.181,9.1885,89600.0
2014-06-18 12:00:00,12.33,12.33,12.32,12.33,216800.0,9.1885,9.1885,9.181,9.1885,216800.0
2014-06-18 12:30:00,12.33,12.35,12.32,12.34,76400.0,9.1885,9.2034,9.181,9.1959,76400.0
2014-06-18 13:00:00,12.35,12.35,12.34,12.35,158400.0,9.2034,9.2034,9.1959,9.2034,158400.0
2014-06-18 13:30:00,12.35,12.36,12.33,12.34,234800.0,9.2034,9.2108,9.1885,9.1959,234800.0
2014-06-18 14:00:00,12.33,12.38,12.32,12.37,304400.0,9.1885,9.2257,9.181,9.2183,304400.0
2014-06-18 14:30:00,12.37,12.4,12.37,12.4,296800.0,9.2183,9.2406,9.2183,9.2406,296800.0
2014-06-18 15:00:00,12.4,12.42,12.4,12.42,201200.0,9.2406,9.2555,9.2406,9.2555,201200.0
2014-06-18 15:30:00,12.42,12.45,12.42,12.44,497200.0,9.2555,9.2779,9.2555,9.2704,497200.0
2014-06-19 09:30:00,12.43,12.46,12.39,12.4,139600.0,9.263,9.2853,9.2332,9.2406,139600.0
2014-06-19 10:00:00,12.4,12.43,12.39,12.42,145200.0,9.2406,9.263,9.2332,9.2555,145200.0
2014-06-19 10:30:00,12.42,12.47,12.42,12.44,164800.0,9.2555,9.2928,9.2555,9.2704,164800.0
2014-06-19 11:00:00,12.44,12.47,12.44,12.46,194000.0,9.2704,9.2928,9.2704,9.2853,194000.0
2014-06-19 11:30:00,12.45,12.48,12.45,12.46,46400.0,9.2779,9.3002,9.2779,9.2853,46400.0
2014-06-19 12:00:00,12.46,12.47,12.43,12.43,83600.0,9.2853,9.2928,9.263,9.263,83600.0
2014-06-19 12:30:00,12.43,12.43,12.4,12.4,64400.0,9.263,9.263,9.2406,9.2406,64400.0
2014-06-19 13:00:00,12.4,12.41,12.38,12.39,163600.0,9.2406,9.2481,9.2257,9.2332,163600.0
2014-06-19 13:30:00,12.39,12.39,12.35,12.37,297600.0,9.2332,9.2332,9.2034,9.2183,297600.0
2014-06-19 14:00:00,12.37,12.37,12.34,12.35,290400.0,9.2183,9.2183,9.1959,9.2034,290400.0
2014-06-19 14:30:00,12.35,12.36,12.33,12.34,299200.0,9.2034,9.2108,9.1885,9.1959,299200.0
2014-06-19 15:00:00,12.34,12.39,12.34,12.39,516400.0,9.1959,9.2332,9.1959,9.2332,516400.0
2014-06-19 15:30:00,12.39,12.4,12.38,12.39,476000.0,9.2332,9.2406,9.2257,9.2332,476000.0
2014-06-20 09:30:00,12.42,12.47,12.38,12.47,2357200.0,9.2555,9.2928,9.2257,9.2928,2357200.0
2014-06-20 10:00:00,12.47,12.56,12.47,12.49,498800.0,9.2928,9.3599,9.2928,9.3077,498800.0
2014-06-20 10:30:00,12.5,12.52,12.48,12.5,273200.0,9.3152,9.3301,9.3002,9.3152,273200.0
2014-06-20 11:00:00,12.5,12.51,12.48,12.49,217600.0,9.3152,9.3226,9.3002,9.3077,217600.0
2014-06-20 11:30:00,12.49,12.5,12.47,12.48,148800.0,9.3077,9.3152,9.2928,9.3002,148800.0
2014-06-20 12:00:00,12.48,12.49,12.47,12.48,246800.0,9.3002,9.3077,9.2928,9.3002,246800.0
2014-06-20 12:30:00,12.48,12.49,12.46,12.46,106800.0,9.3002,9.3077,9.2853,9.2853,106800.0
2014-06-20 13:00:00,12.46,12.48,12.46,12.47,127600.0,9.2853,9.3002,9.2853,9.2928,127600.0
2014-06-20 13:30:00,12.47,12.5,12.47,12.49,101200.0,9.2928,9.3152,9.2928,9.3077,101200.0
2014-06-20 14:00:00,12.49,12.49,12.46,12.46,169200.0,9.3077,9.3077,9.2853,9.2853,169200.0
2014-06-20 14:30:00,12.47,12.49,12.46,12.48,168800.0,9.2928,9.3077,9.2853,9.3002,168800.0
2014-06-20 15:00:00,12.48,12.49,12.47,12.47,193600.0,9.3002,9.3077,9.2928,9.2928,193600.0
2014-06-20 15:30:00,12.47,12.49,12.46,12.48,786000.0,9.2928,9.3077,9.2853,9.3002,786000.0
2014-06-23 09:30:00,12.48,12.58,12.46,12.58,262800.0,9.3002,9.3748,9.2853,9.3748,262800.0
2014-06-23 10:00:00,12.58,12.6,12.52,12.52,125600.0,9.3748,9.3897,9.3301,9.3301,125600.0
2014-06-23 10:30:00,12.53,12.53,12.48,12.5,108800.0,9.3375,9.3375,9.3002,9.3152,108800.0
2014-06-23 11:00:00,12.51,12.51,12.44,12.44,147600.0,9.3226,9.3226,9.2704,9.2704,147600.0
2014-06-23 11:30:00,12.44,12.46,12.43,12.45,129200.0,9.2704,9.2853,9.263,9.2779,129200.0
2014-06-23 12:00:00,12.44,12.44,12.43,12.44,76000.0,9.2704,9.2704,9.263,9.2704,76000.0
2014-06-23 12:30:00,12.44,12.46,12.44,12.44,301600.0,9.2704,9.2853,9.2704,9.2704,301600.0
2014-06-23 13:00:00,12.44,12.44,12.43,12.43,60800.0,9.2704,9.2704,9.263,9.263,60800.0
2014-06-23 13:30:00,12.43,12.44,12.42,12.43,81600.0,9.263,9.2704,9.2555,9.263,81600.0
2014-06-23 14:00:00,12.43,12.44,12.42,12.44,95200.0,9.263,9.2704,9.2555,9.2704,95200.0
2014-06-23 14:30:00,12.44,12.44,12.42,12.44,87200.0,9.2704,9.2704,9.2555,9.2704,87200.0
2014-06-23 15:00:00,12.44,12.45,12.42,12.43,141200.0,9.2704,9.2779,9.2555,9.263,141200.0
2014-06-23 15:30:00,12.43,12.47,12.43,12.46,382000.0,9.263,9.2928,9.263,9.2853,382000.0
2014-06-24 09:30:00,12.43,12.5,12.39,12.48,204800.0,9.263,9.3152,9.2332,9.3002,204800.0
2014-06-24 10:00:00,12.47,12.53,12.47,12.52,524000.0,9.2928,9.3375,9.2928,9.3301,524000.0
2014-06-24 10:30:00,12.52,12.53,12.51,12.51,121600.0,9.3301,9.3375,9.3226,9.3226,121600.0
2014-06-24 11:00:00,12.51,12.52,12.47,12.48,161200.0,9.3226,9.3301,9.2928,9.3002,161200.0
2014-06-24 11:30:00,12.48,12.48,12.45,12.46,146400.0,9.3002,9.3002,9.2779,9.2853,146400.0
2014-06-24 12:00:00,12.46,12.46,12.44,12.46,90800.0,9.2853,9.2853,9.2704,9.2853,90800.0
2014-06-24 12:30:00,12.46,12.46,12.43,12.43,110800.0,9.2853,9.2853,9.263,9.263,110800.0
2014-06-24 13:00:00,12.44,12.45,12.41,12.45,169200.0,9.2704,9.2779,9.2481,9.2779,169200.0
2014-06-24 13:30:00,12.45,12.46,12.43,12.43,138400.0,9.2779,9.2853,9.263,9.263,138400.0
2014-06-24 14:00:00,12.43,12.44,12.4,12.4,80000.0,9.263,9.2704,9.2406,9.2406,80000.0
2014-06-24 14:30:00,12.4,12.41,12.38,12.38,294800.0,9.2406,9.2481,9.2257,9.2257,294800.0
2014-06-24 15:00:00,12.38,12.38,12.28,12.28,732400.0,9.2257,9.2257,9.1512,9.1512,732400.0
2014-06-24 15:30:00,12.28,12.3,12.26,12.29,908400.0,9.1512,9.1661,9.1363,9.1587,908400.0
2014-06-25 09:30:00,12.26,12.32,12.24,12.28,175600.0,9.1363,9.181,9.1214,9.1512,175600.0
2014-06-25 10:00:00,12.28,12.29,12.24,12.24,154000.0,9.1512,9.1587,9.1214,9.1214,154000.0
2014-06-25 10:30:00,12.24,12.28,12.22,12.28,122800.0,9.1214,9.1512,9.1065,9.1512,122800.0
2014-06-25 11:00:00,12.28,12.29,12.23,12.24,186800.0,9.1512,9.1587,9.1139,9.1214,186800.0
2014-06-25 11:30:00,12.24,12.24,12.21,12.22,117600.0,9.1214,9.1214,9.099,9.1065,117600.0
2014-06-25 12:00:00,12.21,12.23,12.2,12.21,88400.0,9.099,9.1139,9.0916,9.099,88400.0
2014-06-25 12:30:00,12.21,12.25,12.21,12.24,97200.0,9.099,9.1288,9.099,9.1214,97200.0
2014-06-25 13:00:00,12.24,12.27,12.24,12.25,154000.0,9.1214,9.1438,9.1214,9.1288,154000.0
2014-06-25 13:30:00,12.24,12.28,12.24,12.28,223600.0,9.1214,9.1512,9.1214,9.1512,223600.0
2014-06-25 14:00:00,12.27,12.31,12.27,12.3,133200.0,9.1438,9.1736,9.1438,9.1661,133200.0
2014-06-25 14:30:00,12.3,12.31,12.28,12.3,258400.0,9.1661,9.1736,9.1512,9.1661,258400.0
2014-06-25 15:00:00,12.3,12.31,12.3,12.31,198000.0,9.1661,9.1736,9.1661,9.1736,198000.0
2014-06-25 15:30:00,12.31,12.33,12.31,12.31,427600.0,9.1736,9.1885,9.1736,9.1736,427600.0
2014-06-26 09:30:00,12.29,12.32,12.25,12.25,374000.0,9.1587,9.181,9.1288,9.1288,374000.0
2014-06-26 10:00:00,12.25,12.26,12.22,12.25,314000.0,9.1288,9.1363,9.1065,9.1288,314000.0
2014-06-26 10:30:00,12.26,12.29,12.24,12.29,135600.0,9.1363,9.1587,9.1214,9.1587,135600.0
2014-06-26 11:00:00,12.29,12.31,12.28,12.29,157200.0,9.1587,9.1736,9.1512,9.1587,157200.0
2014-06-26 11:30:00,12.29,12.31,12.28,12.28,130400.0,9.1587,9.1736,9.1512,9.1512,130400.0
2014-06-26 12:00:00,12.28,12.28,12.24,12.26,62400.0,9.1512,9.1512,9.1214,9.1363,62400.0
2014-06-26 12:30:00,12.26,12.29,12.26,12.28,226000.0,9.1363,9.1587,9.1363,9.1512,226000.0
2014-06-26 13:00:00,12.28,12.31,12.27,12.3,165200.0,9.1512,9.1736,9.1438,9.1661,165200.0
2014-06-26 13:30:00,12.31,12.34,12.31,12.32,140400.0,9.1736,9.1959,9.1736,9.181,140400.0
2014-06-26 14:00:00,12.32,12.34,12.32,12.34,142800.0,9.181,9.1959,9.181,9.1959,142800.0
2014-06-26 14:30:00,12.34,12.34,12.32,12.33,120000.0,9.1959,9.1959,9.181,9.1885,120000.0
2014-06-26 15:00:00,12.33,12.35,12.31,12.33,195200.0,9.1885,9.2034,9.1736,9.1885,195200.0
2014-06-26 15:30:00,12.33,12.34,12.31,12.34,413200.0,9.1885,9.1959,9.1736,9.1959,413200.0
2014-06-27 09:30:00,12.24,12.36,12.24,12.33,239200.0,9.1214,9.2108,9.1214,9.1885,239200.0
2014-06-27 10:00:00,12.33,12.34,12.31,12.34,211600.0,9.1885,9.1959,9.1736,9.1959,211600.0
2014-06-27 10:30:00,12.34,12.36,12.34,12.36,68000.0,9.1959,9.2108,9.1959,9.2108,68000.0
2014-06-27 11:00:00,12.36,12.38,12.35,12.36,108000.0,9.2108,9.2257,9.2034,9.2108,108000.0
2014-06-27 11:30:00,12.36,12.38,12.35,12.37,65600.0,9.2108,9.2257,9.2034,9.2183,65600.0
2014-06-27 12:00:00,12.37,12.38,12.37,12.37,46400.0,9.2183,9.2257,9.2183,9.2183,46400.0
2014-06-27 12:30:00,12.37,12.38,12.37,12.37,30800.0,9.2183,9.2257,9.2183,9.2183,30800.0
2014-06-27 13:00:00,12.37,12.37,12.33,12.34,103600.0,9.2183,9.2183,9.1885,9.1959,103600.0
2014-06-27 13:30:00,12.34,12.36,12.33,12.36,173600.0,9.1959,9.2108,9.1885,9.2108,173600.0
2014-06-27 14:00:00,12.36,12.38,12.36,12.37,69200.0,9.2108,9.2257,9.2108,9.2183,69200.0
2014-06-27 14:30:00,12.37,12.38,12.36,12.36,38400.0,9.2183,9.2257,9.2108,9.2108,38400.0
2014-06-27 15:00:00,12.36,12.38,12.36,12.37,90800.0,9.2108,9.2257,9.2108,9.2183,90800.0
2014-06-27 15:30:00,12.37,12.41,12.37,12.4,410800.0,9.2183,9.2481,9.2183,9.2406,410800.0
2014-06-30 09:30:00,12.38,12.44,12.27,12.33,294400.0,9.2257,9.2704,9.1438,9.1885,294400.0
2014-06-30 10:00:00,12.33,12.37,12.31,12.33,215600.0,9.1885,9.2183,9.1736,9.1885,215600.0
2014-06-30 10:30:00,12.33,12.35,12.31,12.33,278400.0,9.1885,9.2034,9.1736,9.1885,278400.0
2014-06-30 11:00:00,12.33,12.4,12.33,12.4,188000.0,9.1885,9.2406,9.1885,9.2406,188000.0
2014-06-30 11:30:00,12.4,12.4,12.35,12.35,191200.0,9.2406,9.2406,9.2034,9.2034,191200.0
2014-06-30 12:00:00,12.36,12.38,12.35,12.37,97600.0,9.2108,9.2257,9.2034,9.2183,97600.0
2014-06-30 12:30:00,12.37,12.38,12.36,12.37,80800.0,9.2183,9.2257,9.2108,9.2183,80800.0
2014-06-30 13:00:00,12.37,12.37,12.36,12.37,77200.0,9.2183,9.2183,9.2108,9.2183,77200.0
2014-06-30 13:30:00,12.37,12.37,12.35,12.35,133600.0,9.2183,9.2183,9.2034,9.2034,133600.0
2014-06-30 14:00:00,12.35,12.38,12.35,12.38,129600.0,9.2034,9.2257,9.2034,9.2257,129600.0
2014-06-30 14:30:00,12.38,12.38,12.35,12.36,205600.0,9.2257,9.2257,9.2034,9.2108,205600.0
2014-06-30 15:00:00,12.36,12.39,12.36,12.39,220400.0,9.2108,9.2332,9.2108,9.2332,220400.0
2014-06-30 15:30:00,12.39,12.39,12.37,12.38,718400.0,9.2332,9.2332,9.2183,9.2257,718400.0
2014-07-01 09:30:00,12.39,12.4,12.31,12.34,508400.0,9.2332,9.2406,9.1736,9.1959,508400.0
2014-07-01 10:00:00,12.34,12.36,12.31,12.32,337200.0,9.1959,9.2108,9.1736,9.181,337200.0
2014-07-01 10:30:00,12.32,12.36,12.31,12.34,397600.0,9.181,9.2108,9.1736,9.1959,397600.0
2014-07-01 11:00:00,12.34,12.34,12.29,12.31,341200.0,9.1959,9.1959,9.1587,9.1736,341200.0
2014-07-01 11:30:00,12.31,12.31,12.29,12.31,242000.0,9.1736,9.1736,9.1587,9.1736,242000.0
2014-07-01 12:00:00,12.31,12.38,12.31,12.38,264400.0,9.1736,9.2257,9.1736,9.2257,264400.0
2014-07-01 12:30:00,12.38,12.4,12.38,12.4,249200.0,9.2257,9.2406,9.2257,9.2406,249200.0
2014-07-01 13:00:00,12.4,12.45,12.4,12.44,194000.0,9.2406,9.2779,9.2406,9.2704,194000.0
2014-07-01 13:30:00,12.44,12.45,12.42,12.42,563200.0,9.2704,9.2779,9.2555,9.2555,563200.0
2014-07-01 14:00:00,12.42,12.44,12.41,12.41,292000.0,9.2555,9.2704,9.2481,9.2481,292000.0
2014-07-01 14:30:00,12.41,12.41,12.39,12.4,460000.0,9.2481,9.2481,9.2332,9.2406,460000.0
2014-07-01 15:00:00,12.4,12.4,12.37,12.37,601200.0,9.2406,9.2406,9.2183,9.2183,601200.0
2014-07-01 15:30:00,12.37,12.38,12.31,12.32,1474800.0,9.2183,9.2257,9.1736,9.181,1474800.0
2014-07-02 09:30:00,12.31,12.36,12.29,12.32,377200.0,9.1736,9.2108,9.1587,9.181,377200.0
2014-07-02 10:00:00,12.33,12.38,12.33,12.36,240400.0,9.1885,9.2257,9.1885,9.2108,240400.0
2014-07-02 10:30:00,12.36,12.38,12.36,12.37,181200.0,9.2108,9.2257,9.2108,9.2183,181200.0
2014-07-02 11:00:00,12.37,12.37,12.31,12.32,162400.0,9.2183,9.2183,9.1736,9.181,162400.0
2014-07-02 11:30:00,12.32,12.33,12.31,12.31,115600.0,9.181,9.1885,9.1736,9.1736,115600.0
2014-07-02 12:00:00,12.32,12.34,12.32,12.32,501200.0,9.181,9.1959,9.181,9.181,501200.0
2014-07-02 12:30:00,12.33,12.34,12.31,12.32,208400.0,9.1885,9.1959,9.1736,9.181,208400.0
2014-07-02 13:00:00,12.32,12.33,12.31,12.31,92000.0,9.181,9.1885,9.1736,9.1736,92000.0
2014-07-02 13:30:00,12.32,12.32,12.29,12.31,124000.0,9.181,9.181,9.1587,9.1736,124000.0
2014-07-02 14:00:00,12.31,12.34,12.31,12.34,171600.0,9.1736,9.1959,9.1736,9.1959,171600.0
2014-07-02 14:30:00,12.34,12.36,12.33,12.33,179200.0,9.1959,9.2108,9.1885,9.1885,179200.0
2014-07-02 15:00:00,12.33,12.34,12.29,12.3,234400.0,9.1885,9.1959,9.1587,9.1661,234400.0
2014-07-02 15:30:00,12.3,12.33,12.29,12.33,660400.0,9.1661,9.1885,9.1587,9.1885,660400.0
2014-07-03 09:30:00,12.38,12.47,12.36,12.42,201600.0,9.2257,9.2928,9.2108,9.2555,201600.0
2014-07-03 10:00:00,12.43,12.47,12.42,12.46,132000.0,9.263,9.2928,9.2555,9.2853,132000.0
2014-07-03 10:30:00,12.46,12.52,12.46,12.51,302000.0,9.2853,9.3301,9.2853,9.3226,302000.0
2014-07-03 11:00:00,12.51,12.51,12.45,12.49,242000.0,9.3226,9.3226,9.2779,9.3077,242000.0
2014-07-03 11:30:00,12.49,12.52,12.48,12.52,316400.0,9.3077,9.3301,9.3002,9.3301,316400.0
2014-07-03 12:00:00,12.52,12.56,12.51,12.55,498000.0,9.3301,9.3599,9.3226,9.3524,498000.0
2014-07-03 12:30:00,12.55,12.55,12.5,12.52,516800.0,9.3524,9.3524,9.3152,9.3301,516800.0
2014-07-07 09:30:00,12.54,12.55,12.43,12.49,585600.0,9.345,9.3524,9.263,9.3077,585600.0
2014-07-07 10:00:00,12.48,12.49,12.44,12.49,415200.0,9.3002,9.3077,9.2704,9.3077,415200.0
2014-07-07 10:30:00,12.49,12.51,12.47,12.47,640800.0,9.3077,9.3226,9.2928,9.2928,640800.0
2014-07-07 11:00:00,12.47,12.49,12.46,12.47,228400.0,9.2928,9.3077,9.2853,9.2928,228400.0
2014-07-07 11:30:00,12.48,12.48,12.46,12.48,182400.0,9.3002,9.3002,9.2853,9.3002,182400.0
2014-07-07 12:00:00,12.48,12.5,12.47,12.49,234400.0,9.3002,9.3152,9.2928,9.3077,234400.0
2014-07-07 12:30:00,12.49,12.51,12.47,12.48,403600.0,9.3077,9.3226,9.2928,9.3002,403600.0
2014-07-07 13:00:00,12.48,12.49,12.45,12.45,232800.0,9.3002,9.3077,9.2779,9.2779,232800.0
2014-07-07 13:30:00,12.45,12.49,12.44,12.47,234400.0,9.2779,9.3077,9.2704,9.2928,234400.0
2014-07-07 14:00:00,12.47,12.47,12.46,12.47,382000.0,9.2928,9.2928,9.2853,9.2928,382000.0
2014-07-07 14:30:00,12.47,12.47,12.4,12.4,367600.0,9.2928,9.2928,9.2406,9.2406,367600.0
2014-07-07 15:00:00,12.4,12.43,12.4,12.42,416400.0,9.2406,9.263,9.2406,9.2555,416400.0
2014-07-07 15:30:00,12.42,12.47,12.41,12.44,1829600.0,9.2555,9.2928,9.2481,9.2704,1829600.0
2014-07-08 09:30:00,12.44,12.46,12.38,12.44,444400.0,9.2704,9.2853,9.2257,9.2704,444400.0
2014-07-08 10:00:00,12.44,12.44,12.4,12.42,343200.0,9.2704,9.2704,9.2406,9.2555,343200.0
2014-07-08 10:30:00,12.42,12.42,12.37,12.38,344000.0,9.2555,9.2555,9.2183,9.2257,344000.0
2014-07-08 11:00:00,12.37,12.37,12.33,12.34,321200.0,9.2183,9.2183,9.1885,9.1959,321200.0
2014-07-08 11:30:00,12.33,12.38,12.31,12.38,379200.0,9.1885,9.2257,9.1736,9.2257,379200.0
2014-07-08 12:00:00,12.37,12.4,12.36,12.4,236000.0,9.2183,9.2406,9.2108,9.2406,236000.0
2014-07-08 12:30:00,12.4,12.43,12.37,12.39,254000.0,9.2406,9.263,9.2183,9.2332,254000.0
2014-07-08 13:00:00,12.39,12.4,12.36,12.38,723600.0,9.2332,9.2406,9.2108,9.2257,723600.0
2014-07-08 13:30:00,12.4,12.42,12.37,12.42,427200.0,9.2406,9.2555,9.2183,9.2555,427200.0
2014-07-08 14:00:00,12.42,12.43,12.4,12.41,207600.0,9.2555,9.263,9.2406,9.2481,207600.0
2014-07-08 14:30:00,12.41,12.42,12.4,12.4,218400.0,9.2481,9.2555,9.2406,9.2406,218400.0
2014-07-08 15:00:00,12.4,12.43,12.38,12.41,492000.0,9.2406,9.263,9.2257,9.2481,492000.0
2014-07-08 15:30:00,12.4,12.42,12.37,12.38,901600.0,9.2406,9.2555,9.2183,9.2257,901600.0
2014-07-09 09:30:00,12.43,12.45,12.26,12.29,433600.0,9.263,9.2779,9.1363,9.1587,433600.0
2014-07-09 10:00:00,12.28,12.32,12.27,12.29,290400.0,9.1512,9.181,9.1438,9.1587,290400.0
2014-07-09 10:30:00,12.29,12.29,12.25,12.26,620400.0,9.1587,9.1587,9.1288,9.1363,620400.0
2014-07-09 11:00:00,12.26,12.26,12.23,12.25,357600.0,9.1363,9.1363,9.1139,9.1288,357600.0
2014-07-09 11:30:00,12.25,12.25,12.24,12.24,218400.0,9.1288,9.1288,9.1214,9.1214,218400.0
2014-07-09 12:00:00,12.24,12.24,12.22,12.24,240000.0,9.1214,9.1214,9.1065,9.1214,240000.0
2014-07-09 12:30:00,12.24,12.26,12.23,12.25,205200.0,9.1214,9.1363,9.1139,9.1288,205200.0
2014-07-09 13:00:00,12.25,12.25,12.24,12.24,343200.0,9.1288,9.1288,9.1214,9.1214,343200.0
2014-07-09 13:30:00,12.24,12.25,12.24,12.25,183200.0,9.1214,9.1288,9.1214,9.1288,183200.0
2014-07-09 14:00:00,12.25,12.29,12.22,12.27,445200.0,9.1288,9.1587,9.1065,9.1438,445200.0
2014-07-09 14:30:00,12.28,12.29,12.24,12.24,550800.0,9.1512,9.1587,9.1214,9.1214,550800.0
2014-07-09 15:00:00,12.24,12.27,12.24,12.26,515600.0,9.1214,9.1438,9.1214,9.1363,515600.0
2014-07-09 15:30:00,12.26,12.27,12.23,12.25,1418400.0,9.1363,9.1438,9.1139,9.1288,1418400.0
2014-07-10 09:30:00,12.05,12.2,12.04,12.11,1214400.0,8.9798,9.0916,8.9724,9.0245,1214400.0
2014-07-10 10:00:00,12.11,12.13,12.09,12.13,1230000.0,9.0245,9.0394,9.0096,9.0394,1230000.0
2014-07-10 10:30:00,12.13,12.17,12.12,12.13,631200.0,9.0394,9.0692,9.032,9.0394,631200.0
2014-07-10 11:00:00,12.13,12.17,12.12,12.13,442800.0,9.0394,9.0692,9.032,9.0394,442800.0
2014-07-10 11:30:00,12.13,12.15,12.1,12.12,279200.0,9.0394,9.0543,9.0171,9.032,279200.0
2014-07-10 12:00:00,12.12,12.14,12.11,12.11,1319200.0,9.032,9.0469,9.0245,9.0245,1319200.0
2014-07-10 12:30:00,12.11,12.13,12.11,12.12,687600.0,9.0245,9.0394,9.0245,9.032,687600.0
2014-07-10 13:00:00,12.12,12.13,12.11,12.13,479200.0,9.032,9.0394,9.0245,9.0394,479200.0
2014-07-10 13:30:00,12.13,12.13,12.1,12.13,426400.0,9.0394,9.0394,9.0171,9.0394,426400.0
2014-07-10 14:00:00,12.13,12.15,12.11,12.11,575200.0,9.0394,9.0543,9.0245,9.0245,575200.0
2014-07-10 14:30:00,12.12,12.12,12.05,12.05,1013200.0,9.032,9.032,8.9798,8.9798,1013200.0
2014-07-10 15:00:00,12.05,12.09,12.02,12.07,1926400.0,8.9798,9.0096,8.9574,8.9947,1926400.0
2014-07-10 15:30:00,12.07,12.08,12.03,12.04,2890000.0,8.9947,9.0022,8.9649,8.9724,2890000.0
2014-07-11 09:30:00,11.57,11.58,11.29,11.53,7640000.0,8.6221,8.6296,8.4134,8.5923,7640000.0
2014-07-11 10:00:00,11.54,11.59,11.46,11.47,2739600.0,8.5997,8.637,8.5401,8.5476,2739600.0
2014-07-11 10:30:00,11.47,11.52,11.42,11.46,1418000.0,8.5476,8.5848,8.5103,8.5401,1418000.0
2014-07-11 11:00:00,11.46,11.51,11.45,11.49,718800.0,8.5401,8.5774,8.5327,8.5625,718800.0
2014-07-11 11:30:00,11.49,11.51,11.45,11.47,1048800.0,8.5625,8.5774,8.5327,8.5476,1048800.0
2014-07-11 12:00:00,11.47,11.48,11.42,11.45,1212800.0,8.5476,8.555,8.5103,8.5327,1212800.0
2014-07-11 12:30:00,11.45,11.49,11.43,11.47,491600.0,8.5327,8.5625,8.5178,8.5476,491600.0
2014-07-11 13:00:00,11.47,11.49,11.45,11.48,1245600.0,8.5476,8.5625,8.5327,8.555,1245600.0
2014-07-11 13:30:00,11.48,11.49,11.45,11.49,2398800.0,8.555,8.5625,8.5327,8.5625,2398800.0
2014-07-11 14:00:00,11.49,11.54,11.47,11.47,1682000.0,8.5625,8.5997,8.5476,8.5476,1682000.0
2014-07-11 14:30:00,11.47,11.52,11.47,11.49,1019600.0,8.5476,8.5848,8.5476,8.5625,1019600.0
2014-07-11 15:00:00,11.5,11.51,11.47,11.49,2060400.0,8.5699,8.5774,8.5476,8.5625,2060400.0
2014-07-11 15:30:00,11.49,11.54,11.46,11.54,4316000.0,8.5625,8.5997,8.5401,8.5997,4316000.0
2014-07-14 09:30:00,11.58,11.6,11.47,11.58,2232000.0,8.6296,8.6445,8.5476,8.6296,2232000.0
2014-07-14 10:00:00,11.58,11.59,11.44,11.45,820400.0,8.6296,8.637,8.5252,8.5327,820400.0
2014-07-14 10:30:00,11.45,11.47,11.41,11.43,962400.0,8.5327,8.5476,8.5029,8.5178,962400.0
2014-07-14 11:00:00,11.42,11.45,11.4,11.45,1287600.0,8.5103,8.5327,8.4954,8.5327,1287600.0
2014-07-14 11:30:00,11.44,11.47,11.41,11.44,566800.0,8.5252,8.5476,8.5029,8.5252,566800.0
2014-07-14 12:00:00,11.44,11.46,11.43,11.43,505600.0,8.5252,8.5401,8.5178,8.5178,505600.0
2014-07-14 12:30:00,11.43,11.47,11.43,11.45,466000.0,8.5178,8.5476,8.5178,8.5327,466000.0
2014-07-14 13:00:00,11.45,11.45,11.41,11.42,470000.0,8.5327,8.5327,8.5029,8.5103,470000.0
2014-07-14 13:30:00,11.42,11.43,11.4,11.4,748400.0,8.5103,8.5178,8.4954,8.4954,748400.0
2014-07-14 14:00:00,11.4,11.42,11.39,11.4,698800.0,8.4954,8.5103,8.488,8.4954,698800.0
2014-07-14 14:30:00,11.4,11.4,11.39,11.4,728800.0,8.4954,8.4954,8.488,8.4954,728800.0
2014-07-14 15:00:00,11.4,11.42,11.38,11.38,1148800.0,8.4954,8.5103,8.4805,8.4805,1148800.0
2014-07-14 15:30:00,11.38,11.4,11.37,11.38,1942000.0,8.4805,8.4954,8.4731,8.4805,1942000.0
2014-07-15 09:30:00,11.37,11.4,11.22,11.27,1660000.0,8.4731,8.4954,8.3613,8.3985,1660000.0
2014-07-15 10:00:00,11.27,11.31,11.24,11.27,1063200.0,8.3985,8.4283,8.3762,8.3985,1063200.0
2014-07-15 10:30:00,11.27,11.28,11.22,11.23,1048800.0,8.3985,8.406,8.3613,8.3687,1048800.0
2014-07-15 11:00:00,11.24,11.26,11.19,11.26,1352000.0,8.3762,8.3911,8.3389,8.3911,1352000.0
2014-07-15 11:30:00,11.25,11.3,11.25,11.26,1785600.0,8.3836,8.4209,8.3836,8.3911,1785600.0
2014-07-15 12:00:00,11.26,11.28,11.22,11.28,1863200.0,8.3911,8.406,8.3613,8.406,1863200.0
2014-07-15 12:30:00,11.28,11.3,11.25,11.26,439600.0,8.406,8.4209,8.3836,8.3911,439600.0
2014-07-15 13:00:00,11.26,11.31,11.26,11.3,629200.0,8.3911,8.4283,8.3911,8.4209,629200.0
2014-07-15 13:30:00,11.3,11.34,11.29,11.3,785200.0,8.4209,8.4507,8.4134,8.4209,785200.0
2014-07-15 14:00:00,11.3,11.32,11.29,11.29,906400.0,8.4209,8.4358,8.4134,8.4134,906400.0
2014-07-15 14:30:00,11.3,11.31,11.29,11.3,960400.0,8.4209,8.4283,8.4134,8.4209,960400.0
2014-07-15 15:00:00,11.3,11.3,11.27,11.28,2365600.0,8.4209,8.4209,8.3985,8.406,2365600.0
2014-07-15 15:30:00,11.28,11.28,11.24,11.25,5073200.0,8.406,8.406,8.3762,8.3836,5073200.0
2014-07-16 09:30:00,11.28,11.31,11.21,11.22,1400000.0,8.406,8.4283,8.3538,8.3613,1400000.0
2014-07-16 10:00:00,11.22,11.26,11.21,11.23,1838400.0,8.3613,8.3911,8.3538,8.3687,1838400.0
2014-07-16 10:30:00,11.23,11.25,11.22,11.23,370400.0,8.3687,8.3836,8.3613,8.3687,370400.0
2014-07-16 11:00:00,11.23,11.25,11.22,11.24,408000.0,8.3687,8.3836,8.3613,8.3762,408000.0
2014-07-16 11:30:00,11.24,11.24,11.23,11.24,349200.0,8.3762,8.3762,8.3687,8.3762,349200.0
2014-07-16 12:00:00,11.24,11.31,11.24,11.31,899600.0,8.3762,8.4283,8.3762,8.4283,899600.0
2014-07-16 12:30:00,11.31,11.34,11.29,11.34,699600.0,8.4283,8.4507,8.4134,8.4507,699600.0
2014-07-16 13:00:00,11.34,11.35,11.34,11.35,452800.0,8.4507,8.4582,8.4507,8.4582,452800.0
2014-07-16 13:30:00,11.35,11.37,11.34,11.37,517200.0,8.4582,8.4731,8.4507,8.4731,517200.0
2014-07-16 14:00:00,11.37,11.37,11.34,11.35,502400.0,8.4731,8.4731,8.4507,8.4582,502400.0
2014-07-16 14:30:00,11.35,11.35,11.33,11.35,576800.0,8.4582,8.4582,8.4433,8.4582,576800.0
2014-07-16 15:00:00,11.35,11.39,11.35,11.38,1430000.0,8.4582,8.488,8.4582,8.4805,1430000.0
2014-07-16 15:30:00,11.38,11.39,11.38,11.38,4200400.0,8.4805,8.488,8.4805,8.4805,4200400.0
2014-07-17 09:30:00,11.3,11.34,11.3,11.33,599200.0,8.4209,8.4507,8.4209,8.4433,599200.0
2014-07-17 10:00:00,11.33,11.39,11.31,11.39,868400.0,8.4433,8.488,8.4283,8.488,868400.0
2014-07-17 10:30:00,11.39,11.4,11.37,11.37,520800.0,8.488,8.4954,8.4731,8.4731,520800.0
2014-07-17 11:00:00,11.37,11.39,11.33,11.34,529600.0,8.4731,8.488,8.4433,8.4507,529600.0
2014-07-17 11:30:00,11.34,11.36,11.33,11.34,532000.0,8.4507,8.4656,8.4433,8.4507,532000.0
2014-07-17 12:00:00,11.34,11.39,11.33,11.38,792800.0,8.4507,8.488,8.4433,8.4805,792800.0
2014-07-17 12:30:00,11.38,11.39,11.37,11.38,337600.0,8.4805,8.488,8.4731,8.4805,337600.0
2014-07-17 13:00:00,11.38,11.38,11.35,11.35,305600.0,8.4805,8.4805,8.4582,8.4582,305600.0
2014-07-17 13:30:00,11.35,11.36,11.33,11.33,328400.0,8.4582,8.4656,8.4433,8.4433,328400.0
2014-07-17 14:00:00,11.33,11.35,11.32,11.33,552000.0,8.4433,8.4582,8.4358,8.4433,552000.0
2014-07-17 14:30:00,11.33,11.33,11.31,11.32,421600.0,8.4433,8.4433,8.4283,8.4358,421600.0
2014-07-17 15:00:00,11.32,11.32,11.28,11.28,895200.0,8.4358,8.4358,8.406,8.406,895200.0
2014-07-17 15:30:00,11.28,11.29,11.25,11.26,2304400.0,8.406,8.4134,8.3836,8.3911,2304400.0
2014-07-18 09:30:00,11.29,11.29,11.23,11.24,1376800.0,8.4134,8.4134,8.3687,8.3762,1376800.0
2014-07-18 10:00:00,11.24,11.3,11.23,11.26,510400.0,8.3762,8.4209,8.3687,8.3911,510400.0
2014-07-18 10:30:00,11.26,11.28,11.24,11.27,260800.0,8.3911,8.406,8.3762,8.3985,260800.0
2014-07-18 11:00:00,11.27,11.27,11.25,11.26,371600.0,8.3985,8.3985,8.3836,8.3911,371600.0
2014-07-18 11:30:00,11.26,11.27,11.26,11.26,379200.0,8.3911,8.3985,8.3911,8.3911,379200.0
2014-07-18 12:00:00,11.26,11.28,11.24,11.27,298800.0,8.3911,8.406,8.3762,8.3985,298800.0
2014-07-18 12:30:00,11.27,11.28,11.27,11.27,146000.0,8.3985,8.406,8.3985,8.3985,146000.0
2014-07-18 13:00:00,11.27,11.27,11.22,11.22,212800.0,8.3985,8.3985,8.3613,8.3613,212800.0
2014-07-18 13:30:00,11.22,11.24,11.22,11.23,264000.0,8.3613,8.3762,8.3613,8.3687,264000.0
2014-07-18 14:00:00,11.23,11.33,11.22,11.32,1240000.0,8.3687,8.4433,8.3613,8.4358,1240000.0
2014-07-18 14:30:00,11.32,11.37,11.32,11.36,1159600.0,8.4358,8.4731,8.4358,8.4656,1159600.0
2014-07-18 15:00:00,11.35,11.36,11.33,11.36,622800.0,8.4582,8.4656,8.4433,8.4656,622800.0
2014-07-18 15:30:00,11.36,11.36,11.34,11.34,1212000.0,8.4656,8.4656,8.4507,8.4507,1212000.0
2014-07-21 09:30:00,11.28,11.3,11.25,11.29,450000.0,8.406,8.4209,8.3836,8.4134,450000.0
2014-07-21 10:00:00,11.29,11.31,11.28,11.31,338800.0,8.4134,8.4283,8.406,8.4283,338800.0
2014-07-21 10:30:00,11.31,11.31,11.26,11.28,336000.0,8.4283,8.4283,8.3911,8.406,336000.0
2014-07-21 11:00:00,11.27,11.28,11.25,11.26,314400.0,8.3985,8.406,8.3836,8.3911,314400.0
2014-07-21 11:30:00,11.26,11.27,11.25,11.27,268400.0,8.3911,8.3985,8.3836,8.3985,268400.0
2014-07-21 12:00:00,11.27,11.27,11.24,11.24,154400.0,8.3985,8.3985,8.3762,8.3762,154400.0
2014-07-21 12:30:00,11.24,11.26,11.24,11.25,111600.0,8.3762,8.3911,8.3762,8.3836,111600.0
2014-07-21 13:00:00,11.25,11.26,11.24,11.25,450800.0,8.3836,8.3911,8.3762,8.3836,450800.0
2014-07-21 13:30:00,11.25,11.28,11.24,11.27,219600.0,8.3836,8.406,8.3762,8.3985,219600.0
2014-07-21 14:00:00,11.27,11.27,11.24,11.24,331600.0,8.3985,8.3985,8.3762,8.3762,331600.0
2014-07-21 14:30:00,11.24,11.26,11.24,11.24,374400.0,8.3762,8.3911,8.3762,8.3762,374400.0
2014-07-21 15:00:00,11.25,11.26,11.24,11.26,396800.0,8.3836,8.3911,8.3762,8.3911,396800.0
2014-07-21 15:30:00,11.26,11.26,11.24,11.25,845600.0,8.3911,8.3911,8.3762,8.3836,845600.0
2014-07-22 09:30:00,11.26,11.32,11.26,11.28,577200.0,8.3911,8.4358,8.3911,8.406,577200.0
2014-07-22 10:00:00,11.29,11.3,11.28,11.29,299600.0,8.4134,8.4209,8.406,8.4134,299600.0
2014-07-22 10:30:00,11.3,11.31,11.27,11.29,647600.0,8.4209,8.4283,8.3985,8.4134,647600.0
2014-07-22 11:00:00,11.29,11.31,11.28,11.28,174400.0,8.4134,8.4283,8.406,8.406,174400.0
2014-07-22 11:30:00,11.28,11.29,11.26,11.26,140400.0,8.406,8.4134,8.3911,8.3911,140400.0
2014-07-22 12:00:00,11.26,11.29,11.26,11.29,216000.0,8.3911,8.4134,8.3911,8.4134,216000.0
2014-07-22 12:30:00,11.29,11.29,11.25,11.25,260400.0,8.4134,8.4134,8.3836,8.3836,260400.0
2014-07-22 13:00:00,11.25,11.25,11.22,11.23,425600.0,8.3836,8.3836,8.3613,8.3687,425600.0
2014-07-22 13:30:00,11.22,11.24,11.2,11.2,392400.0,8.3613,8.3762,8.3464,8.3464,392400.0
2014-07-22 14:00:00,11.2,11.22,11.2,11.22,486000.0,8.3464,8.3613,8.3464,8.3613,486000.0
2014-07-22 14:30:00,11.22,11.24,11.22,11.24,467600.0,8.3613,8.3762,8.3613,8.3762,467600.0
2014-07-22 15:00:00,11.24,11.26,11.24,11.25,564000.0,8.3762,8.3911,8.3762,8.3836,564000.0
2014-07-22 15:30:00,11.26,11.26,11.23,11.24,2332800.0,8.3911,8.3911,8.3687,8.3762,2332800.0
2014-07-23 09:30:00,11.18,11.19,11.12,11.17,603200.0,8.3782,8.3857,8.3332,8.3707,603200.0
2014-07-23 10:00:00,11.17,11.18,11.13,11.14,812400.0,8.3707,8.3782,8.3407,8.3482,812400.0
2014-07-23 10:30:00,11.15,11.18,11.15,11.17,777600.0,8.3557,8.3782,8.3557,8.3707,777600.0
2014-07-23 11:00:00,11.17,11.18,11.15,11.15,630800.0,8.3707,8.3782,8.3557,8.3557,630800.0
2014-07-23 11:30:00,11.15,11.16,11.13,11.13,516800.0,8.3557,8.3632,8.3407,8.3407,516800.0
2014-07-23 12:00:00,11.13,11.15,11.12,11.12,209600.0,8.3407,8.3557,8.3332,8.3332,209600.0
2014-07-23 12:30:00,11.12,11.12,11.1,11.12,230800.0,8.3332,8.3332,8.3182,8.3332,230800.0
2014-07-23 13:00:00,11.12,11.13,11.1,11.11,328800.0,8.3332,8.3407,8.3182,8.3257,328800.0
2014-07-23 13:30:00,11.11,11.13,11.1,11.1,392400.0,8.3257,8.3407,8.3182,8.3182,392400.0
2014-07-23 14:00:00,11.1,11.12,11.09,11.11,608000.0,8.3182,8.3332,8.3107,8.3257,608000.0
2014-07-23 14:30:00,11.11,11.12,11.1,11.11,290000.0,8.3257,8.3332,8.3182,8.3257,290000.0
2014-07-23 15:00:00,11.1,11.13,11.1,11.13,727200.0,8.3182,8.3407,8.3182,8.3407,727200.0
2014-07-23 15:30:00,11.13,11.15,11.13,11.15,1411600.0,8.3407,8.3557,8.3407,8.3557,1411600.0
2014-07-24 09:30:00,11.2,11.26,11.19,11.23,718000.0,8.3932,8.4381,8.3857,8.4156,718000.0
2014-07-24 10:00:00,11.23,11.25,11.21,11.25,648400.0,8.4156,8.4306,8.4007,8.4306,648400.0
2014-07-24 10:30:00,11.25,11.26,11.23,11.25,507600.0,8.4306,8.4381,8.4156,8.4306,507600.0
2014-07-24 11:00:00,11.25,11.27,11.24,11.25,486400.0,8.4306,8.4456,8.4231,8.4306,486400.0
2014-07-24 11:30:00,11.24,11.26,11.23,11.24,324000.0,8.4231,8.4381,8.4156,8.4231,324000.0
2014-07-24 12:00:00,11.24,11.29,11.24,11.28,648800.0,8.4231,8.4606,8.4231,8.4531,648800.0
2014-07-24 12:30:00,11.28,11.29,11.26,11.29,498000.0,8.4531,8.4606,8.4381,8.4606,498000.0
2014-07-24 13:00:00,11.29,11.29,11.27,11.27,273200.0,8.4606,8.4606,8.4456,8.4456,273200.0
2014-07-24 13:30:00,11.27,11.27,11.25,11.27,254800.0,8.4456,8.4456,8.4306,8.4456,254800.0
2014-07-24 14:00:00,11.27,11.27,11.25,11.26,220000.0,8.4456,8.4456,8.4306,8.4381,220000.0
2014-07-24 14:30:00,11.26,11.26,11.25,11.25,332800.0,8.4381,8.4381,8.4306,8.4306,332800.0
2014-07-24 15:00:00,11.25,11.26,11.25,11.26,646400.0,8.4306,8.4381,8.4306,8.4381,646400.0
2014-07-24 15:30:00,11.26,11.26,11.24,11.25,2032000.0,8.4381,8.4381,8.4231,8.4306,2032000.0
2014-07-25 09:30:00,11.22,11.28,11.2,11.26,744400.0,8.4081,8.4531,8.3932,8.4381,744400.0
2014-07-25 10:00:00,11.27,11.27,11.24,11.26,547600.0,8.4456,8.4456,8.4231,8.4381,547600.0
2014-07-25 10:30:00,11.26,11.27,11.24,11.24,262800.0,8.4381,8.4456,8.4231,8.4231,262800.0
2014-07-25 11:00:00,11.25,11.27,11.24,11.26,372000.0,8.4306,8.4456,8.4231,8.4381,372000.0
2014-07-25 11:30:00,11.26,11.26,11.25,11.25,171200.0,8.4381,8.4381,8.4306,8.4306,171200.0
2014-07-25 12:00:00,11.25,11.27,11.25,11.26,137200.0,8.4306,8.4456,8.4306,8.4381,137200.0
2014-07-25 12:30:00,11.26,11.3,11.26,11.28,386000.0,8.4381,8.4681,8.4381,8.4531,386000.0
2014-07-25 13:00:00,11.28,11.29,11.28,11.29,416800.0,8.4531,8.4606,8.4531,8.4606,416800.0
2014-07-25 13:30:00,11.29,11.29,11.26,11.27,201200.0,8.4606,8.4606,8.4381,8.4456,201200.0
2014-07-25 14:00:00,11.27,11.28,11.26,11.27,304400.0,8.4456,8.4531,8.4381,8.4456,304400.0
2014-07-25 14:30:00,11.27,11.3,11.27,11.29,321200.0,8.4456,8.4681,8.4456,8.4606,321200.0
2014-07-25 15:00:00,11.29,11.3,11.28,11.28,522400.0,8.4606,8.4681,8.4531,8.4531,522400.0
2014-07-25 15:30:00,11.28,11.3,11.27,11.29,1105200.0,8.4531,8.4681,8.4456,8.4606,1105200.0
2014-07-28 09:30:00,11.28,11.32,11.24,11.25,639200.0,8.4531,8.4831,8.4231,8.4306,639200.0
2014-07-28 10:00:00,11.25,11.26,11.24,11.25,866000.0,8.4306,8.4381,8.4231,8.4306,866000.0
2014-07-28 10:30:00,11.25,11.26,11.24,11.25,302000.0,8.4306,8.4381,8.4231,8.4306,302000.0
2014-07-28 11:00:00,11.25,11.27,11.25,11.25,780800.0,8.4306,8.4456,8.4306,8.4306,780800.0
2014-07-28 11:30:00,11.26,11.26,11.24,11.25,1273200.0,8.4381,8.4381,8.4231,8.4306,1273200.0
2014-07-28 12:00:00,11.25,11.25,11.24,11.24,304000.0,8.4306,8.4306,8.4231,8.4231,304000.0
2014-07-28 12:30:00,11.24,11.24,11.22,11.23,210000.0,8.4231,8.4231,8.4081,8.4156,210000.0
2014-07-28 13:00:00,11.23,11.26,11.23,11.25,412800.0,8.4156,8.4381,8.4156,8.4306,412800.0
2014-07-28 13:30:00,11.25,11.28,11.25,11.26,373200.0,8.4306,8.4531,8.4306,8.4381,373200.0
2014-07-28 14:00:00,11.26,11.3,11.26,11.27,802000.0,8.4381,8.4681,8.4381,8.4456,802000.0
2014-07-28 14:30:00,11.27,11.27,11.25,11.26,402800.0,8.4456,8.4456,8.4306,8.4381,402800.0
2014-07-28 15:00:00,11.26,11.26,11.25,11.25,723200.0,8.4381,8.4381,8.4306,8.4306,723200.0
2014-07-28 15:30:00,11.25,11.26,11.25,11.25,1412400.0,8.4306,8.4381,8.4306,8.4306,1412400.0
2014-07-29 09:30:00,11.26,11.28,11.24,11.26,562400.0,8.4381,8.4531,8.4231,8.4381,562400.0
2014-07-29 10:00:00,11.26,11.27,11.25,11.27,554800.0,8.4381,8.4456,8.4306,8.4456,554800.0
2014-07-29 10:30:00,11.27,11.27,11.25,11.25,347600.0,8.4456,8.4456,8.4306,8.4306,347600.0
2014-07-29 11:00:00,11.25,11.27,11.24,11.25,477200.0,8.4306,8.4456,8.4231,8.4306,477200.0
2014-07-29 11:30:00,11.25,11.26,11.23,11.24,1053600.0,8.4306,8.4381,8.4156,8.4231,1053600.0
2014-07-29 12:00:00,11.24,11.26,11.23,11.26,674400.0,8.4231,8.4381,8.4156,8.4381,674400.0
2014-07-29 12:30:00,11.26,11.26,11.25,11.26,328800.0,8.4381,8.4381,8.4306,8.4381,328800.0
2014-07-29 13:00:00,11.26,11.26,11.25,11.25,225200.0,8.4381,8.4381,8.4306,8.4306,225200.0
2014-07-29 13:30:00,11.25,11.26,11.25,11.25,423200.0,8.4306,8.4381,8.4306,8.4306,423200.0
2014-07-29 14:00:00,11.25,11.26,11.24,11.26,1351600.0,8.4306,8.4381,8.4231,8.4381,1351600.0
2014-07-29 14:30:00,11.25,11.26,11.24,11.25,578400.0,8.4306,8.4381,8.4231,8.4306,578400.0
2014-07-29 15:00:00,11.25,11.26,11.25,11.25,644800.0,8.4306,8.4381,8.4306,8.4306,644800.0
2014-07-29 15:30:00,11.25,11.25,11.24,11.25,1398400.0,8.4306,8.4306,8.4231,8.4306,1398400.0
2014-07-30 09:30:00,11.25,11.28,11.22,11.23,1122800.0,8.4306,8.4531,8.4081,8.4156,1122800.0
2014-07-30 10:00:00,11.23,11.25,11.21,11.23,642400.0,8.4156,8.4306,8.4007,8.4156,642400.0
2014-07-30 10:30:00,11.23,11.24,11.21,11.24,805600.0,8.4156,8.4231,8.4007,8.4231,805600.0
2014-07-30 11:00:00,11.23,11.24,11.22,11.23,586000.0,8.4156,8.4231,8.4081,8.4156,586000.0
2014-07-30 11:30:00,11.23,11.24,11.21,11.21,475600.0,8.4156,8.4231,8.4007,8.4007,475600.0
2014-07-30 12:00:00,11.21,11.23,11.21,11.23,241200.0,8.4007,8.4156,8.4007,8.4156,241200.0
2014-07-30 12:30:00,11.23,11.24,11.22,11.22,340800.0,8.4156,8.4231,8.4081,8.4081,340800.0
2014-07-30 13:00:00,11.22,11.23,11.21,11.22,604000.0,8.4081,8.4156,8.4007,8.4081,604000.0
2014-07-30 13:30:00,11.22,11.23,11.2,11.22,625200.0,8.4081,8.4156,8.3932,8.4081,625200.0
2014-07-30 14:00:00,11.22,11.25,11.21,11.23,1262400.0,8.4081,8.4306,8.4007,8.4156,1262400.0
2014-07-30 14:30:00,11.23,11.24,11.21,11.22,1017200.0,8.4156,8.4231,8.4007,8.4081,1017200.0
2014-07-30 15:00:00,11.22,11.23,11.21,11.22,1230400.0,8.4081,8.4156,8.4007,8.4081,1230400.0
2014-07-30 15:30:00,11.22,11.25,11.22,11.24,1907600.0,8.4081,8.4306,8.4081,8.4231,1907600.0
2014-07-31 09:30:00,11.21,11.21,11.16,11.17,794800.0,8.4007,8.4007,8.3632,8.3707,794800.0
2014-07-31 10:00:00,11.17,11.2,11.16,11.17,905200.0,8.3707,8.3932,8.3632,8.3707,905200.0
2014-07-31 10:30:00,11.17,11.19,11.13,11.13,927200.0,8.3707,8.3857,8.3407,8.3407,927200.0
2014-07-31 11:00:00,11.14,11.15,11.13,11.13,562800.0,8.3482,8.3557,8.3407,8.3407,562800.0
2014-07-31 11:30:00,11.13,11.14,11.04,11.05,998000.0,8.3407,8.3482,8.2733,8.2808,998000.0
2014-07-31 12:00:00,11.05,11.06,11.04,11.06,1071200.0,8.2808,8.2882,8.2733,8.2882,1071200.0
2014-07-31 12:30:00,11.06,11.08,11.06,11.08,929200.0,8.2882,8.3032,8.2882,8.3032,929200.0
2014-07-31 13:00:00,11.08,11.11,11.08,11.11,1069200.0,8.3032,8.3257,8.3032,8.3257,1069200.0
2014-07-31 13:30:00,11.11,11.15,11.11,11.15,768800.0,8.3257,8.3557,8.3257,8.3557,768800.0
2014-07-31 14:00:00,11.14,11.16,11.14,11.15,703200.0,8.3482,8.3632,8.3482,8.3557,703200.0
2014-07-31 14:30:00,11.15,11.16,11.12,11.12,1398000.0,8.3557,8.3632,8.3332,8.3332,1398000.0
2014-07-31 15:00:00,11.12,11.14,11.09,11.1,1508400.0,8.3332,8.3482,8.3107,8.3182,1508400.0
2014-07-31 15:30:00,11.1,11.14,11.09,11.09,2536000.0,8.3182,8.3482,8.3107,8.3107,2536000.0
2014-08-01 09:30:00,11.09,11.12,11.06,11.08,623600.0,8.3107,8.3332,8.2882,8.3032,623600.0
2014-08-01 10:00:00,11.08,11.1,11.02,11.03,580800.0,8.3032,8.3182,8.2583,8.2658,580800.0
2014-08-01 10:30:00,11.03,11.04,11.0,11.02,435200.0,8.2658,8.2733,8.2433,8.2583,435200.0
2014-08-01 11:00:00,11.01,11.02,10.97,10.97,471600.0,8.2508,8.2583,8.2208,8.2208,471600.0
2014-08-01 11:30:00,10.98,10.99,10.96,10.97,415200.0,8.2283,8.2358,8.2133,8.2208,415200.0
2014-08-01 12:00:00,10.97,10.98,10.96,10.97,331600.0,8.2208,8.2283,8.2133,8.2208,331600.0
2014-08-01 12:30:00,10.97,10.98,10.97,10.97,412800.0,8.2208,8.2283,8.2208,8.2208,412800.0
2014-08-01 13:00:00,10.97,11.0,10.96,11.0,390800.0,8.2208,8.2433,8.2133,8.2433,390800.0
2014-08-01 13:30:00,11.0,11.03,11.0,11.03,325600.0,8.2433,8.2658,8.2433,8.2658,325600.0
2014-08-01 14:00:00,11.02,11.04,11.01,11.01,325600.0,8.2583,8.2733,8.2508,8.2508,325600.0
2014-08-01 14:30:00,11.01,11.04,11.01,11.03,308400.0,8.2508,8.2733,8.2508,8.2658,308400.0
2014-08-01 15:00:00,11.03,11.05,11.01,11.03,439200.0,8.2658,8.2808,8.2508,8.2658,439200.0
2014-08-01 15:30:00,11.03,11.04,11.01,11.03,840800.0,8.2658,8.2733,8.2508,8.2658,840800.0
2014-08-04 09:30:00,11.05,11.09,11.02,11.05,522000.0,8.2808,8.3107,8.2583,8.2808,522000.0
2014-08-04 10:00:00,11.04,11.06,10.99,11.0,409200.0,8.2733,8.2882,8.2358,8.2433,409200.0
2014-08-04 10:30:00,10.99,11.01,10.96,10.97,353600.0,8.2358,8.2508,8.2133,8.2208,353600.0
2014-08-04 11:00:00,10.97,11.0,10.96,11.0,189600.0,8.2208,8.2433,8.2133,8.2433,189600.0
2014-08-04 11:30:00,11.0,11.0,10.98,11.0,180000.0,8.2433,8.2433,8.2283,8.2433,180000.0
2014-08-04 12:00:00,11.0,11.02,10.99,11.01,154400.0,8.2433,8.2583,8.2358,8.2508,154400.0
2014-08-04 12:30:00,11.01,11.04,11.0,11.03,498800.0,8.2508,8.2733,8.2433,8.2658,498800.0
2014-08-04 13:00:00,11.03,11.05,11.03,11.04,178000.0,8.2658,8.2808,8.2658,8.2733,178000.0
2014-08-04 13:30:00,11.04,11.08,11.04,11.07,221200.0,8.2733,8.3032,8.2733,8.2957,221200.0
2014-08-04 14:00:00,11.07,11.08,11.06,11.07,327200.0,8.2957,8.3032,8.2882,8.2957,327200.0
2014-08-04 14:30:00,11.07,11.11,11.07,11.11,350000.0,8.2957,8.3257,8.2957,8.3257,350000.0
2014-08-04 15:00:00,11.1,11.13,11.09,11.12,455200.0,8.3182,8.3407,8.3107,8.3332,455200.0
2014-08-04 15:30:00,11.12,11.15,11.11,11.13,1668400.0,8.3332,8.3557,8.3257,8.3407,1668400.0
2014-08-05 09:30:00,11.08,11.11,10.95,10.97,1816000.0,8.3032,8.3257,8.2058,8.2208,1816000.0
2014-08-05 10:00:00,10.97,11.0,10.96,11.0,726000.0,8.2208,8.2433,8.2133,8.2433,726000.0
2014-08-05 10:30:00,11.0,11.0,10.94,10.94,1448800.0,8.2433,8.2433,8.1983,8.1983,1448800.0
2014-08-05 11:00:00,10.94,10.95,10.88,10.88,1476800.0,8.1983,8.2058,8.1534,8.1534,1476800.0
2014-08-05 11:30:00,10.89,10.93,10.86,10.92,1086000.0,8.1608,8.1908,8.1384,8.1833,1086000.0
2014-08-05 12:00:00,10.92,10.93,10.86,10.88,909200.0,8.1833,8.1908,8.1384,8.1534,909200.0
2014-08-05 12:30:00,10.88,10.96,10.87,10.95,426000.0,8.1534,8.2133,8.1459,8.2058,426000.0
2014-08-05 13:00:00,10.95,10.96,10.94,10.94,348000.0,8.2058,8.2133,8.1983,8.1983,348000.0
2014-08-05 13:30:00,10.94,10.95,10.88,10.88,812800.0,8.1983,8.2058,8.1534,8.1534,812800.0
2014-08-05 14:00:00,10.88,10.94,10.88,10.92,759200.0,8.1534,8.1983,8.1534,8.1833,759200.0
2014-08-05 14:30:00,10.92,10.96,10.92,10.96,836400.0,8.1833,8.2133,8.1833,8.2133,836400.0
2014-08-05 15:00:00,10.95,10.96,10.92,10.92,1084000.0,8.2058,8.2133,8.1833,8.1833,1084000.0
2014-08-05 15:30:00,10.93,10.96,10.92,10.94,2172000.0,8.1908,8.2133,8.1833,8.1983,2172000.0
2014-08-06 09:30:00,10.89,10.95,10.85,10.95,500800.0,8.1608,8.2058,8.1309,8.2058,500800.0
2014-08-06 10:00:00,10.94,11.0,10.94,11.0,616000.0,8.1983,8.2433,8.1983,8.2433,616000.0
2014-08-06 10:30:00,11.0,11.01,10.97,11.01,320800.0,8.2433,8.2508,8.2208,8.2508,320800.0
2014-08-06 11:00:00,11.0,11.01,10.97,10.97,530000.0,8.2433,8.2508,8.2208,8.2208,530000.0
2014-08-06 11:30:00,10.97,10.98,10.95,10.96,626800.0,8.2208,8.2283,8.2058,8.2133,626800.0
2014-08-06 12:00:00,10.96,10.99,10.95,10.97,324800.0,8.2133,8.2358,8.2058,8.2208,324800.0
2014-08-06 12:30:00,10.97,10.98,10.95,10.95,198800.0,8.2208,8.2283,8.2058,8.2058,198800.0
2014-08-06 13:00:00,10.95,10.97,10.94,10.96,221200.0,8.2058,8.2208,8.1983,8.2133,221200.0
2014-08-06 13:30:00,10.95,10.98,10.94,10.96,605600.0,8.2058,8.2283,8.1983,8.2133,605600.0
2014-08-06 14:00:00,10.96,10.96,10.94,10.95,448000.0,8.2133,8.2133,8.1983,8.2058,448000.0
2014-08-06 14:30:00,10.95,10.99,10.94,10.98,536000.0,8.2058,8.2358,8.1983,8.2283,536000.0
2014-08-06 15:00:00,10.98,11.01,10.98,10.99,802000.0,8.2283,8.2508,8.2283,8.2358,802000.0
2014-08-06 15:30:00,10.99,11.01,10.99,11.0,1137600.0,8.2358,8.2508,8.2358,8.2433,1137600.0
2014-08-07 09:30:00,11.06,11.12,11.01,11.02,550800.0,8.2882,8.3332,8.2508,8.2583,550800.0
2014-08-07 10:00:00,11.02,11.03,10.99,11.0,703200.0,8.2583,8.2658,8.2358,8.2433,703200.0
2014-08-07 10:30:00,11.0,11.01,10.94,10.97,329200.0,8.2433,8.2508,8.1983,8.2208,329200.0
2014-08-07 11:00:00,10.97,10.97,10.94,10.96,289600.0,8.2208,8.2208,8.1983,8.2133,289600.0
2014-08-07 11:30:00,10.96,10.97,10.93,10.94,296400.0,8.2133,8.2208,8.1908,8.1983,296400.0
2014-08-07 12:00:00,10.94,10.95,10.93,10.94,418800.0,8.1983,8.2058,8.1908,8.1983,418800.0
2014-08-07 12:30:00,10.94,10.95,10.93,10.94,336800.0,8.1983,8.2058,8.1908,8.1983,336800.0
2014-08-07 13:00:00,10.95,10.99,10.94,10.98,308400.0,8.2058,8.2358,8.1983,8.2283,308400.0
2014-08-07 13:30:00,10.98,10.99,10.97,10.97,277200.0,8.2283,8.2358,8.2208,8.2208,277200.0
2014-08-07 14:00:00,10.97,10.98,10.95,10.98,363600.0,8.2208,8.2283,8.2058,8.2283,363600.0
2014-08-07 14:30:00,10.97,10.98,10.95,10.95,336800.0,8.2208,8.2283,8.2058,8.2058,336800.0
2014-08-07 15:00:00,10.95,10.96,10.93,10.94,402400.0,8.2058,8.2133,8.1908,8.1983,402400.0
2014-08-07 15:30:00,10.94,10.97,10.94,10.96,1094400.0,8.1983,8.2208,8.1983,8.2133,1094400.0
2014-08-08 09:30:00,11.0,11.07,10.99,11.0,450400.0,8.2433,8.2957,8.2358,8.2433,450400.0
2014-08-08 10:00:00,11.0,11.01,10.98,10.99,226000.0,8.2433,8.2508,8.2283,8.2358,226000.0
2014-08-08 10:30:00,10.99,11.03,10.98,11.03,215600.0,8.2358,8.2658,8.2283,8.2658,215600.0
2014-08-08 11:00:00,11.03,11.04,11.02,11.03,190800.0,8.2658,8.2733,8.2583,8.2658,190800.0
2014-08-08 11:30:00,11.03,11.04,11.03,11.04,162800.0,8.2658,8.2733,8.2658,8.2733,162800.0
2014-08-08 12:00:00,11.04,11.07,11.04,11.06,298000.0,8.2733,8.2957,8.2733,8.2882,298000.0
2014-08-08 12:30:00,11.06,11.07,11.05,11.06,284400.0,8.2882,8.2957,8.2808,8.2882,284400.0
2014-08-08 13:00:00,11.06,11.11,11.05,11.11,314000.0,8.2882,8.3257,8.2808,8.3257,314000.0
2014-08-08 13:30:00,11.11,11.13,11.09,11.12,177200.0,8.3257,8.3407,8.3107,8.3332,177200.0
2014-08-08 14:00:00,11.12,11.13,11.1,11.11,202400.0,8.3332,8.3407,8.3182,8.3257,202400.0
2014-08-08 14:30:00,11.11,11.13,11.11,11.11,262400.0,8.3257,8.3407,8.3257,8.3257,262400.0
2014-08-08 15:00:00,11.11,11.13,11.09,11.13,340800.0,8.3257,8.3407,8.3107,8.3407,340800.0
2014-08-08 15:30:00,11.13,11.13,11.12,11.12,976000.0,8.3407,8.3407,8.3332,8.3332,976000.0
2014-08-11 09:30:00,11.16,11.22,11.15,11.19,360800.0,8.3632,8.4081,8.3557,8.3857,360800.0
2014-08-11 10:00:00,11.19,11.19,11.17,11.18,453200.0,8.3857,8.3857,8.3707,8.3782,453200.0
2014-08-11 10:30:00,11.18,11.19,11.17,11.17,136800.0,8.3782,8.3857,8.3707,8.3707,136800.0
2014-08-11 11:00:00,11.16,11.17,11.15,11.16,398800.0,8.3632,8.3707,8.3557,8.3632,398800.0
2014-08-11 11:30:00,11.16,11.17,11.16,11.16,197200.0,8.3632,8.3707,8.3632,8.3632,197200.0
2014-08-11 12:00:00,11.16,11.17,11.15,11.16,225200.0,8.3632,8.3707,8.3557,8.3632,225200.0
2014-08-11 12:30:00,11.16,11.17,11.15,11.15,355200.0,8.3632,8.3707,8.3557,8.3557,355200.0
2014-08-11 13:00:00,11.15,11.17,11.15,11.15,436000.0,8.3557,8.3707,8.3557,8.3557,436000.0
2014-08-11 13:30:00,11.15,11.16,11.14,11.15,245600.0,8.3557,8.3632,8.3482,8.3557,245600.0
2014-08-11 14:00:00,11.15,11.15,11.13,11.13,382800.0,8.3557,8.3557,8.3407,8.3407,382800.0
2014-08-11 14:30:00,11.13,11.15,11.13,11.15,783600.0,8.3407,8.3557,8.3407,8.3557,783600.0
2014-08-11 15:00:00,11.15,11.17,11.15,11.15,256000.0,8.3557,8.3707,8.3557,8.3557,256000.0
2014-08-11 15:30:00,11.15,11.15,11.13,11.13,1064400.0,8.3557,8.3557,8.3407,8.3407,1064400.0
2014-08-12 09:30:00,11.08,11.32,11.07,11.32,708400.0,8.3032,8.4831,8.2957,8.4831,708400.0
2014-08-12 10:00:00,11.32,11.34,11.27,11.33,825200.0,8.4831,8.4981,8.4456,8.4906,825200.0
2014-08-12 10:30:00,11.34,11.35,11.3,11.34,600000.0,8.4981,8.5056,8.4681,8.4981,600000.0
2014-08-12 11:00:00,11.34,11.34,11.28,11.34,743200.0,8.4981,8.4981,8.4531,8.4981,743200.0
2014-08-12 11:30:00,11.34,11.39,11.34,11.39,700000.0,8.4981,8.5355,8.4981,8.5355,700000.0
2014-08-12 12:00:00,11.39,11.39,11.34,11.35,754800.0,8.5355,8.5355,8.4981,8.5056,754800.0
2014-08-12 12:30:00,11.35,11.38,11.35,11.37,339200.0,8.5056,8.528,8.5056,8.5206,339200.0
2014-08-12 13:00:00,11.37,11.38,11.34,11.35,399600.0,8.5206,8.528,8.4981,8.5056,399600.0
2014-08-12 13:30:00,11.35,11.35,11.29,11.31,450400.0,8.5056,8.5056,8.4606,8.4756,450400.0
2014-08-12 14:00:00,11.31,11.31,11.26,11.26,507600.0,8.4756,8.4756,8.4381,8.4381,507600.0
2014-08-12 14:30:00,11.26,11.27,11.25,11.25,619600.0,8.4381,8.4456,8.4306,8.4306,619600.0
2014-08-12 15:00:00,11.25,11.25,11.24,11.25,522000.0,8.4306,8.4306,8.4231,8.4306,522000.0
2014-08-12 15:30:00,11.25,11.27,11.24,11.26,1026400.0,8.4306,8.4456,8.4231,8.4381,1026400.0
2014-08-13 09:30:00,11.24,11.34,11.15,11.15,323600.0,8.4231,8.4981,8.3557,8.3557,323600.0
2014-08-13 10:00:00,11.15,11.21,11.15,11.2,373600.0,8.3557,8.4007,8.3557,8.3932,373600.0
2014-08-13 10:30:00,11.2,11.22,11.17,11.21,266400.0,8.3932,8.4081,8.3707,8.4007,266400.0
2014-08-13 11:00:00,11.21,11.22,11.21,11.21,402800.0,8.4007,8.4081,8.4007,8.4007,402800.0
2014-08-13 11:30:00,11.21,11.21,11.16,11.16,307600.0,8.4007,8.4007,8.3632,8.3632,307600.0
2014-08-13 12:00:00,11.16,11.16,11.13,11.14,358800.0,8.3632,8.3632,8.3407,8.3482,358800.0
2014-08-13 12:30:00,11.14,11.14,11.12,11.13,387200.0,8.3482,8.3482,8.3332,8.3407,387200.0
2014-08-13 13:00:00,11.13,11.15,11.13,11.14,411200.0,8.3407,8.3557,8.3407,8.3482,411200.0
2014-08-13 13:30:00,11.14,11.16,11.13,11.13,268400.0,8.3482,8.3632,8.3407,8.3407,268400.0
2014-08-13 14:00:00,11.13,11.13,11.07,11.09,938000.0,8.3407,8.3407,8.2957,8.3107,938000.0
2014-08-13 14:30:00,11.09,11.1,11.06,11.07,435600.0,8.3107,8.3182,8.2882,8.2957,435600.0
2014-08-13 15:00:00,11.07,11.12,11.06,11.11,466400.0,8.2957,8.3332,8.2882,8.3257,466400.0
2014-08-13 15:30:00,11.11,11.12,11.09,11.1,1652000.0,8.3257,8.3332,8.3107,8.3182,1652000.0
2014-08-14 09:30:00,11.12,11.18,11.12,11.14,301200.0,8.3332,8.3782,8.3332,8.3482,301200.0
2014-08-14 10:00:00,11.14,11.15,11.1,11.1,354800.0,8.3482,8.3557,8.3182,8.3182,354800.0
2014-08-14 10:30:00,11.11,11.11,11.07,11.07,598800.0,8.3257,8.3257,8.2957,8.2957,598800.0
2014-08-14 11:00:00,11.07,11.13,11.06,11.13,348800.0,8.2957,8.3407,8.2882,8.3407,348800.0
2014-08-14 11:30:00,11.13,11.16,11.13,11.15,291200.0,8.3407,8.3632,8.3407,8.3557,291200.0
2014-08-14 12:00:00,11.15,11.18,11.15,11.18,246400.0,8.3557,8.3782,8.3557,8.3782,246400.0
2014-08-14 12:30:00,11.19,11.21,11.18,11.2,322400.0,8.3857,8.4007,8.3782,8.3932,322400.0
2014-08-14 13:00:00,11.2,11.22,11.2,11.21,224800.0,8.3932,8.4081,8.3932,8.4007,224800.0
2014-08-14 13:30:00,11.22,11.22,11.21,11.22,351600.0,8.4081,8.4081,8.4007,8.4081,351600.0
2014-08-14 14:00:00,11.22,11.22,11.18,11.22,757600.0,8.4081,8.4081,8.3782,8.4081,757600.0
2014-08-14 14:30:00,11.22,11.22,11.21,11.22,559200.0,8.4081,8.4081,8.4007,8.4081,559200.0
2014-08-14 15:00:00,11.22,11.23,11.22,11.23,449200.0,8.4081,8.4156,8.4081,8.4156,449200.0
2014-08-14 15:30:00,11.23,11.24,11.22,11.23,1381600.0,8.4156,8.4231,8.4081,8.4156,1381600.0
2014-08-15 09:30:00,11.29,11.31,11.15,11.22,1467200.0,8.4606,8.4756,8.3557,8.4081,1467200.0
2014-08-15 10:00:00,11.22,11.22,11.13,11.15,673600.0,8.4081,8.4081,8.3407,8.3557,673600.0
2014-08-15 10:30:00,11.14,11.17,11.08,11.11,602800.0,8.3482,8.3707,8.3032,8.3257,602800.0
2014-08-15 11:00:00,11.11,11.13,11.06,11.07,721200.0,8.3257,8.3407,8.2882,8.2957,721200.0
2014-08-15 11:30:00,11.07,11.09,10.96,10.99,908800.0,8.2957,8.3107,8.2133,8.2358,908800.0
2014-08-15 12:00:00,10.99,10.99,10.93,10.98,956400.0,8.2358,8.2358,8.1908,8.2283,956400.0
2014-08-15 12:30:00,10.98,10.99,10.94,10.94,429600.0,8.2283,8.2358,8.1983,8.1983,429600.0
2014-08-15 13:00:00,10.94,10.95,10.92,10.93,394400.0,8.1983,8.2058,8.1833,8.1908,394400.0
2014-08-15 13:30:00,10.93,10.93,10.9,10.9,685600.0,8.1908,8.1908,8.1683,8.1683,685600.0
2014-08-15 14:00:00,10.9,10.96,10.9,10.95,512000.0,8.1683,8.2133,8.1683,8.2058,512000.0
2014-08-15 14:30:00,10.95,10.98,10.95,10.97,448800.0,8.2058,8.2283,8.2058,8.2208,448800.0
2014-08-15 15:00:00,10.97,10.98,10.96,10.96,392400.0,8.2208,8.2283,8.2133,8.2133,392400.0
2014-08-15 15:30:00,10.96,10.99,10.95,10.96,2407200.0,8.2133,8.2358,8.2058,8.2133,2407200.0
2014-08-18 09:30:00,11.04,11.14,11.0,11.14,358000.0,8.2733,8.3482,8.2433,8.3482,358000.0
2014-08-18 10:00:00,11.14,11.14,11.1,11.13,278800.0,8.3482,8.3482,8.3182,8.3407,278800.0
2014-08-18 10:30:00,11.13,11.15,11.12,11.15,177200.0,8.3407,8.3557,8.3332,8.3557,177200.0
2014-08-18 11:00:00,11.15,11.17,11.13,11.16,480400.0,8.3557,8.3707,8.3407,8.3632,480400.0
2014-08-18 11:30:00,11.17,11.17,11.08,11.16,203600.0,8.3707,8.3707,8.3032,8.3632,203600.0
2014-08-18 12:00:00,11.16,11.17,11.14,11.14,156000.0,8.3632,8.3707,8.3482,8.3482,156000.0
2014-08-18 12:30:00,11.14,11.15,11.13,11.13,138000.0,8.3482,8.3557,8.3407,8.3407,138000.0
2014-08-18 13:00:00,11.13,11.13,11.11,11.13,275200.0,8.3407,8.3407,8.3257,8.3407,275200.0
2014-08-18 13:30:00,11.13,11.15,11.13,11.15,244800.0,8.3407,8.3557,8.3407,8.3557,244800.0
2014-08-18 14:00:00,11.15,11.17,11.15,11.17,176000.0,8.3557,8.3707,8.3557,8.3707,176000.0
2014-08-18 14:30:00,11.16,11.18,11.16,11.18,219200.0,8.3632,8.3782,8.3632,8.3782,219200.0
2014-08-18 15:00:00,11.18,11.18,11.17,11.17,420400.0,8.3782,8.3782,8.3707,8.3707,420400.0
2014-08-18 15:30:00,11.17,11.18,11.15,11.18,912000.0,8.3707,8.3782,8.3557,8.3782,912000.0
2014-08-19 09:30:00,11.2,11.22,11.16,11.2,305200.0,8.3932,8.4081,8.3632,8.3932,305200.0
2014-08-19 10:00:00,11.21,11.24,11.2,11.2,201200.0,8.4007,8.4231,8.3932,8.3932,201200.0
2014-08-19 10:30:00,11.21,11.24,11.2,11.23,235200.0,8.4007,8.4231,8.3932,8.4156,235200.0
2014-08-19 11:00:00,11.23,11.26,11.23,11.26,152000.0,8.4156,8.4381,8.4156,8.4381,152000.0
2014-08-19 11:30:00,11.26,11.26,11.23,11.26,284000.0,8.4381,8.4381,8.4156,8.4381,284000.0
2014-08-19 12:00:00,11.26,11.27,11.25,11.26,137600.0,8.4381,8.4456,8.4306,8.4381,137600.0
2014-08-19 12:30:00,11.26,11.28,11.26,11.28,212000.0,8.4381,8.4531,8.4381,8.4531,212000.0
2014-08-19 13:00:00,11.28,11.28,11.26,11.26,135200.0,8.4531,8.4531,8.4381,8.4381,135200.0
2014-08-19 13:30:00,11.26,11.27,11.25,11.26,204800.0,8.4381,8.4456,8.4306,8.4381,204800.0
2014-08-19 14:00:00,11.26,11.27,11.25,11.27,169200.0,8.4381,8.4456,8.4306,8.4456,169200.0
2014-08-19 14:30:00,11.27,11.28,11.27,11.27,244800.0,8.4456,8.4531,8.4456,8.4456,244800.0
2014-08-19 15:00:00,11.27,11.28,11.27,11.28,241600.0,8.4456,8.4531,8.4456,8.4531,241600.0
2014-08-19 15:30:00,11.28,11.28,11.24,11.24,2200800.0,8.4531,8.4531,8.4231,8.4231,2200800.0
2014-08-20 09:30:00,11.25,11.26,11.22,11.25,449600.0,8.4306,8.4381,8.4081,8.4306,449600.0
2014-08-20 10:00:00,11.25,11.28,11.24,11.28,234400.0,8.4306,8.4531,8.4231,8.4531,234400.0
2014-08-20 10:30:00,11.29,11.31,11.28,11.31,147200.0,8.4606,8.4756,8.4531,8.4756,147200.0
2014-08-20 11:00:00,11.31,11.33,11.3,11.32,197200.0,8.4756,8.4906,8.4681,8.4831,197200.0
2014-08-20 11:30:00,11.32,11.35,11.3,11.31,342400.0,8.4831,8.5056,8.4681,8.4756,342400.0
2014-08-20 12:00:00,11.31,11.31,11.28,11.3,214800.0,8.4756,8.4756,8.4531,8.4681,214800.0
2014-08-20 12:30:00,11.3,11.3,11.29,11.3,146400.0,8.4681,8.4681,8.4606,8.4681,146400.0
2014-08-20 13:00:00,11.3,11.34,11.3,11.34,175600.0,8.4681,8.4981,8.4681,8.4981,175600.0
2014-08-20 13:30:00,11.34,11.35,11.33,11.35,255600.0,8.4981,8.5056,8.4906,8.5056,255600.0
2014-08-20 14:00:00,11.35,11.35,11.31,11.33,315200.0,8.5056,8.5056,8.4756,8.4906,315200.0
2014-08-20 14:30:00,11.33,11.33,11.31,11.32,458800.0,8.4906,8.4906,8.4756,8.4831,458800.0
2014-08-20 15:00:00,11.32,11.37,11.32,11.35,766000.0,8.4831,8.5206,8.4831,8.5056,766000.0
2014-08-20 15:30:00,11.35,11.37,11.33,11.34,1208800.0,8.5056,8.5206,8.4906,8.4981,1208800.0
2014-08-21 09:30:00,11.33,11.34,11.27,11.28,205200.0,8.4906,8.4981,8.4456,8.4531,205200.0
2014-08-21 10:00:00,11.29,11.29,11.25,11.29,222000.0,8.4606,8.4606,8.4306,8.4606,222000.0
2014-08-21 10:30:00,11.29,11.34,11.29,11.33,234800.0,8.4606,8.4981,8.4606,8.4906,234800.0
2014-08-21 11:00:00,11.33,11.35,11.33,11.34,109600.0,8.4906,8.5056,8.4906,8.4981,109600.0
2014-08-21 11:30:00,11.34,11.35,11.33,11.33,210400.0,8.4981,8.5056,8.4906,8.4906,210400.0
2014-08-21 12:00:00,11.34,11.34,11.31,11.31,144000.0,8.4981,8.4981,8.4756,8.4756,144000.0
2014-08-21 12:30:00,11.31,11.34,11.31,11.33,253200.0,8.4756,8.4981,8.4756,8.4906,253200.0
2014-08-21 13:00:00,11.33,11.38,11.33,11.37,297200.0,8.4906,8.528,8.4906,8.5206,297200.0
2014-08-21 13:30:00,11.37,11.41,11.37,11.4,334800.0,8.5206,8.5505,8.5206,8.543,334800.0
2014-08-21 14:00:00,11.4,11.4,11.38,11.4,238400.0,8.543,8.543,8.528,8.543,238400.0
2014-08-21 14:30:00,11.4,11.42,11.4,11.42,347200.0,8.543,8.558,8.543,8.558,347200.0
2014-08-21 15:00:00,11.42,11.42,11.39,11.42,424400.0,8.558,8.558,8.5355,8.558,424400.0
2014-08-21 15:30:00,11.42,11.42,11.4,11.4,862400.0,8.558,8.558,8.543,8.543,862400.0
2014-08-22 09:30:00,11.34,11.43,11.34,11.39,315600.0,8.4981,8.5655,8.4981,8.5355,315600.0
2014-08-22 10:00:00,11.39,11.43,11.38,11.39,260000.0,8.5355,8.5655,8.528,8.5355,260000.0
2014-08-22 10:30:00,11.39,11.41,11.36,11.36,172000.0,8.5355,8.5505,8.5131,8.5131,172000.0
2014-08-22 11:00:00,11.36,11.39,11.35,11.38,124800.0,8.5131,8.5355,8.5056,8.528,124800.0
2014-08-22 11:30:00,11.38,11.4,11.37,11.39,100400.0,8.528,8.543,8.5206,8.5355,100400.0
2014-08-22 12:00:00,11.39,11.43,11.39,11.43,168800.0,8.5355,8.5655,8.5355,8.5655,168800.0
2014-08-22 12:30:00,11.43,11.43,11.41,11.42,107200.0,8.5655,8.5655,8.5505,8.558,107200.0
2014-08-22 13:00:00,11.41,11.42,11.4,11.42,78800.0,8.5505,8.558,8.543,8.558,78800.0
2014-08-22 13:30:00,11.42,11.43,11.4,11.41,98400.0,8.558,8.5655,8.543,8.5505,98400.0
2014-08-22 14:00:00,11.41,11.42,11.4,11.41,156400.0,8.5505,8.558,8.543,8.5505,156400.0
2014-08-22 14:30:00,11.41,11.43,11.4,11.42,220000.0,8.5505,8.5655,8.543,8.558,220000.0
2014-08-22 15:00:00,11.42,11.45,11.42,11.42,305600.0,8.558,8.5805,8.558,8.558,305600.0
2014-08-22 15:30:00,11.42,11.43,11.39,11.41,683200.0,8.558,8.5655,8.5355,8.5505,683200.0
2014-08-25 09:30:00,11.43,11.47,11.37,11.44,158400.0,8.5655,8.5955,8.5206,8.573,158400.0
2014-08-25 10:00:00,11.43,11.46,11.42,11.44,197200.0,8.5655,8.588,8.558,8.573,197200.0
2014-08-25 10:30:00,11.44,11.46,11.43,11.45,150400.0,8.573,8.588,8.5655,8.5805,150400.0
2014-08-25 11:00:00,11.45,11.47,11.45,11.46,126800.0,8.5805,8.5955,8.5805,8.588,126800.0
2014-08-25 11:30:00,11.46,11.49,11.46,11.49,210000.0,8.588,8.6105,8.588,8.6105,210000.0
2014-08-25 12:00:00,11.49,11.49,11.43,11.43,180800.0,8.6105,8.6105,8.5655,8.5655,180800.0
2014-08-25 12:30:00,11.43,11.45,11.42,11.45,104800.0,8.5655,8.5805,8.558,8.5805,104800.0
2014-08-25 13:00:00,11.45,11.45,11.41,11.43,128000.0,8.5805,8.5805,8.5505,8.5655,128000.0
2014-08-25 13:30:00,11.43,11.43,11.42,11.43,84000.0,8.5655,8.5655,8.558,8.5655,84000.0
2014-08-25 14:00:00,11.43,11.45,11.42,11.43,117600.0,8.5655,8.5805,8.558,8.5655,117600.0
2014-08-25 14:30:00,11.43,11.47,11.43,11.45,196400.0,8.5655,8.5955,8.5655,8.5805,196400.0
2014-08-25 15:00:00,11.45,11.45,11.44,11.45,164800.0,8.5805,8.5805,8.573,8.5805,164800.0
2014-08-25 15:30:00,11.45,11.46,11.44,11.44,454000.0,8.5805,8.588,8.573,8.573,454000.0
2014-08-26 09:30:00,11.44,11.47,11.4,11.4,222400.0,8.573,8.5955,8.543,8.543,222400.0
2014-08-26 10:00:00,11.4,11.42,11.37,11.38,376000.0,8.543,8.558,8.5206,8.528,376000.0
2014-08-26 10:30:00,11.38,11.46,11.38,11.45,319200.0,8.528,8.588,8.528,8.5805,319200.0
2014-08-26 11:00:00,11.46,11.47,11.44,11.46,209200.0,8.588,8.5955,8.573,8.588,209200.0
2014-08-26 11:30:00,11.46,11.47,11.45,11.45,237600.0,8.588,8.5955,8.5805,8.5805,237600.0
2014-08-26 12:00:00,11.45,11.45,11.43,11.43,238800.0,8.5805,8.5805,8.5655,8.5655,238800.0
2014-08-26 12:30:00,11.43,11.45,11.43,11.45,146400.0,8.5655,8.5805,8.5655,8.5805,146400.0
2014-08-26 13:00:00,11.45,11.46,11.45,11.45,207600.0,8.5805,8.588,8.5805,8.5805,207600.0
2014-08-26 13:30:00,11.45,11.46,11.45,11.45,174800.0,8.5805,8.588,8.5805,8.5805,174800.0
2014-08-26 14:00:00,11.45,11.46,11.42,11.42,278400.0,8.5805,8.588,8.558,8.558,278400.0
2014-08-26 14:30:00,11.42,11.44,11.41,11.43,254400.0,8.558,8.573,8.5505,8.5655,254400.0
2014-08-26 15:00:00,11.43,11.44,11.43,11.44,340800.0,8.5655,8.573,8.5655,8.573,340800.0
2014-08-26 15:30:00,11.44,11.44,11.43,11.43,568000.0,8.573,8.573,8.5655,8.5655,568000.0
2014-08-27 09:30:00,11.43,11.47,11.41,11.41,328400.0,8.5655,8.5955,8.5505,8.5505,328400.0
2014-08-27 10:00:00,11.41,11.41,11.36,11.37,211600.0,8.5505,8.5505,8.5131,8.5206,211600.0
2014-08-27 10:30:00,11.37,11.37,11.34,11.36,145200.0,8.5206,8.5206,8.4981,8.5131,145200.0
2014-08-27 11:00:00,11.36,11.37,11.33,11.33,151200.0,8.5131,8.5206,8.4906,8.4906,151200.0
2014-08-27 11:30:00,11.33,11.34,11.29,11.29,186400.0,8.4906,8.4981,8.4606,8.4606,186400.0
2014-08-27 12:00:00,11.29,11.33,11.28,11.31,199600.0,8.4606,8.4906,8.4531,8.4756,199600.0
2014-08-27 12:30:00,11.31,11.32,11.31,11.31,108400.0,8.4756,8.4831,8.4756,8.4756,108400.0
2014-08-27 13:00:00,11.31,11.34,11.31,11.34,106400.0,8.4756,8.4981,8.4756,8.4981,106400.0
2014-08-27 13:30:00,11.34,11.34,11.34,11.34,128000.0,8.4981,8.4981,8.4981,8.4981,128000.0
2014-08-27 14:00:00,11.34,11.35,11.33,11.35,288800.0,8.4981,8.5056,8.4906,8.5056,288800.0
2014-08-27 14:30:00,11.35,11.35,11.3,11.3,257200.0,8.5056,8.5056,8.4681,8.4681,257200.0
2014-08-27 15:00:00,11.3,11.32,11.3,11.32,171600.0,8.4681,8.4831,8.4681,8.4831,171600.0
2014-08-27 15:30:00,11.32,11.33,11.31,11.33,790800.0,8.4831,8.4906,8.4756,8.4906,790800.0
2014-08-28 09:30:00,11.31,11.33,11.24,11.29,222800.0,8.4756,8.4906,8.4231,8.4606,222800.0
2014-08-28 10:00:00,11.3,11.32,11.27,11.3,255600.0,8.4681,8.4831,8.4456,8.4681,255600.0
2014-08-28 10:30:00,11.3,11.33,11.3,11.31,98800.0,8.4681,8.4906,8.4681,8.4756,98800.0
2014-08-28 11:00:00,11.31,11.33,11.31,11.31,58800.0,8.4756,8.4906,8.4756,8.4756,58800.0
2014-08-28 11:30:00,11.32,11.35,11.32,11.35,130000.0,8.4831,8.5056,8.4831,8.5056,130000.0
2014-08-28 12:00:00,11.35,11.35,11.33,11.33,76400.0,8.5056,8.5056,8.4906,8.4906,76400.0
2014-08-28 12:30:00,11.33,11.34,11.32,11.34,60400.0,8.4906,8.4981,8.4831,8.4981,60400.0
2014-08-28 13:00:00,11.34,11.34,11.3,11.3,151200.0,8.4981,8.4981,8.4681,8.4681,151200.0
2014-08-28 13:30:00,11.3,11.31,11.29,11.31,76400.0,8.4681,8.4756,8.4606,8.4756,76400.0
2014-08-28 14:00:00,11.31,11.32,11.3,11.31,87200.0,8.4756,8.4831,8.4681,8.4756,87200.0
2014-08-28 14:30:00,11.31,11.32,11.3,11.3,142400.0,8.4756,8.4831,8.4681,8.4681,142400.0
2014-08-28 15:00:00,11.3,11.31,11.3,11.31,116400.0,8.4681,8.4756,8.4681,8.4756,116400.0
2014-08-28 15:30:00,11.31,11.31,11.29,11.31,412400.0,8.4756,8.4756,8.4606,8.4756,412400.0
2014-08-29 09:30:00,11.38,11.38,11.28,11.31,310000.0,8.528,8.528,8.4531,8.4756,310000.0
2014-08-29 10:00:00,11.31,11.32,11.27,11.28,121600.0,8.4756,8.4831,8.4456,8.4531,121600.0
2014-08-29 10:30:00,11.27,11.3,11.27,11.3,95600.0,8.4456,8.4681,8.4456,8.4681,95600.0
2014-08-29 11:00:00,11.3,11.32,11.3,11.31,118000.0,8.4681,8.4831,8.4681,8.4756,118000.0
2014-08-29 11:30:00,11.31,11.33,11.31,11.33,159600.0,8.4756,8.4906,8.4756,8.4906,159600.0
2014-08-29 12:00:00,11.33,11.33,11.3,11.3,80000.0,8.4906,8.4906,8.4681,8.4681,80000.0
2014-08-29 12:30:00,11.3,11.3,11.29,11.29,81200.0,8.4681,8.4681,8.4606,8.4606,81200.0
2014-08-29 13:00:00,11.29,11.3,11.28,11.29,122000.0,8.4606,8.4681,8.4531,8.4606,122000.0
2014-08-29 13:30:00,11.29,11.3,11.29,11.3,56400.0,8.4606,8.4681,8.4606,8.4681,56400.0
2014-08-29 14:00:00,11.3,11.3,11.29,11.3,163600.0,8.4681,8.4681,8.4606,8.4681,163600.0
2014-08-29 14:30:00,11.3,11.31,11.29,11.31,145600.0,8.4681,8.4756,8.4606,8.4756,145600.0
2014-08-29 15:00:00,11.31,11.31,11.3,11.31,152400.0,8.4756,8.4756,8.4681,8.4756,152400.0
2014-08-29 15:30:00,11.31,11.33,11.3,11.32,442400.0,8.4756,8.4906,8.4681,8.4831,442400.0
2014-09-02 09:30:00,11.35,11.36,11.32,11.35,348000.0,8.5056,8.5131,8.4831,8.5056,348000.0
2014-09-02 10:00:00,11.35,11.42,11.34,11.39,426400.0,8.5056,8.558,8.4981,8.5355,426400.0
2014-09-02 10:30:00,11.38,11.4,11.37,11.38,161600.0,8.528,8.543,8.5206,8.528,161600.0
2014-09-02 11:00:00,11.38,11.38,11.31,11.31,410000.0,8.528,8.528,8.4756,8.4756,410000.0
2014-09-02 11:30:00,11.32,11.32,11.27,11.29,204800.0,8.4831,8.4831,8.4456,8.4606,204800.0
2014-09-02 12:00:00,11.29,11.3,11.28,11.29,178800.0,8.4606,8.4681,8.4531,8.4606,178800.0
2014-09-02 12:30:00,11.29,11.29,11.24,11.25,203600.0,8.4606,8.4606,8.4231,8.4306,203600.0
2014-09-02 13:00:00,11.25,11.26,11.23,11.24,198000.0,8.4306,8.4381,8.4156,8.4231,198000.0
2014-09-02 13:30:00,11.24,11.24,11.23,11.24,201600.0,8.4231,8.4231,8.4156,8.4231,201600.0
2014-09-02 14:00:00,11.24,11.26,11.23,11.26,191600.0,8.4231,8.4381,8.4156,8.4381,191600.0
2014-09-02 14:30:00,11.26,11.28,11.25,11.28,169600.0,8.4381,8.4531,8.4306,8.4531,169600.0
2014-09-02 15:00:00,11.28,11.28,11.27,11.28,238800.0,8.4531,8.4531,8.4456,8.4531,238800.0
2014-09-02 15:30:00,11.28,11.31,11.27,11.3,749200.0,8.4531,8.4756,8.4456,8.4681,749200.0
2014-09-03 09:30:00,11.36,11.39,11.3,11.39,144800.0,8.5131,8.5355,8.4681,8.5355,144800.0
2014-09-03 10:00:00,11.38,11.38,11.35,11.37,88800.0,8.528,8.528,8.5056,8.5206,88800.0
2014-09-03 10:30:00,11.37,11.38,11.36,11.37,210800.0,8.5206,8.528,8.5131,8.5206,210800.0
2014-09-03 11:00:00,11.37,11.38,11.34,11.35,159600.0,8.5206,8.528,8.4981,8.5056,159600.0
2014-09-03 11:30:00,11.35,11.36,11.35,11.35,146400.0,8.5056,8.5131,8.5056,8.5056,146400.0
2014-09-03 12:00:00,11.35,11.36,11.34,11.36,266800.0,8.5056,8.5131,8.4981,8.5131,266800.0
2014-09-03 12:30:00,11.35,11.36,11.35,11.35,100400.0,8.5056,8.5131,8.5056,8.5056,100400.0
2014-09-03 13:00:00,11.35,11.35,11.34,11.34,105600.0,8.5056,8.5056,8.4981,8.4981,105600.0
2014-09-03 13:30:00,11.35,11.36,11.33,11.34,153600.0,8.5056,8.5131,8.4906,8.4981,153600.0
2014-09-03 14:00:00,11.34,11.34,11.31,11.32,79200.0,8.4981,8.4981,8.4756,8.4831,79200.0
2014-09-03 14:30:00,11.32,11.34,11.32,11.32,116400.0,8.4831,8.4981,8.4831,8.4831,116400.0
2014-09-03 15:00:00,11.32,11.33,11.31,11.33,106800.0,8.4831,8.4906,8.4756,8.4906,106800.0
2014-09-03 15:30:00,11.33,11.35,11.32,11.34,625600.0,8.4906,8.5056,8.4831,8.4981,625600.0
2014-09-04 09:30:00,11.38,11.73,11.36,11.72,2678000.0,8.528,8.7903,8.5131,8.7828,2678000.0
2014-09-04 10:00:00,11.72,11.8,11.69,11.79,2062400.0,8.7828,8.8428,8.7604,8.8353,2062400.0
2014-09-04 10:30:00,11.79,11.85,11.76,11.79,736000.0,8.8353,8.8803,8.8128,8.8353,736000.0
2014-09-04 11:00:00,11.79,11.84,11.78,11.8,794000.0,8.8353,8.8728,8.8278,8.8428,794000.0
2014-09-04 11:30:00,11.8,11.81,11.71,11.77,748800.0,8.8428,8.8503,8.7753,8.8203,748800.0
2014-09-04 12:00:00,11.76,11.81,11.74,11.78,430400.0,8.8128,8.8503,8.7978,8.8278,430400.0
2014-09-04 12:30:00,11.79,11.83,11.73,11.74,553200.0,8.8353,8.8653,8.7903,8.7978,553200.0
2014-09-04 13:00:00,11.74,11.82,11.74,11.8,733200.0,8.7978,8.8578,8.7978,8.8428,733200.0
2014-09-04 13:30:00,11.8,11.83,11.79,11.81,547600.0,8.8428,8.8653,8.8353,8.8503,547600.0
2014-09-04 14:00:00,11.81,11.86,11.81,11.83,923200.0,8.8503,8.8878,8.8503,8.8653,923200.0
2014-09-04 14:30:00,11.83,11.83,11.78,11.8,691200.0,8.8653,8.8653,8.8278,8.8428,691200.0
2014-09-04 15:00:00,11.79,11.81,11.76,11.79,1199600.0,8.8353,8.8503,8.8128,8.8353,1199600.0
2014-09-04 15:30:00,11.79,11.81,11.77,11.79,1594400.0,8.8353,8.8503,8.8203,8.8353,1594400.0
2014-09-05 09:30:00,11.75,11.78,11.7,11.74,632800.0,8.8053,8.8278,8.7679,8.7978,632800.0
2014-09-05 10:00:00,11.75,11.75,11.69,11.69,674000.0,8.8053,8.8053,8.7604,8.7604,674000.0
2014-09-05 10:30:00,11.69,11.69,11.65,11.68,271600.0,8.7604,8.7604,8.7304,8.7529,271600.0
2014-09-05 11:00:00,11.68,11.72,11.68,11.7,263600.0,8.7529,8.7828,8.7529,8.7679,263600.0
2014-09-05 11:30:00,11.7,11.71,11.68,11.71,148000.0,8.7679,8.7753,8.7529,8.7753,148000.0
2014-09-05 12:00:00,11.71,11.75,11.7,11.75,492400.0,8.7753,8.8053,8.7679,8.8053,492400.0
2014-09-05 12:30:00,11.75,11.75,11.72,11.73,154800.0,8.8053,8.8053,8.7828,8.7903,154800.0
2014-09-05 13:00:00,11.73,11.75,11.72,11.74,178800.0,8.7903,8.8053,8.7828,8.7978,178800.0
2014-09-05 13:30:00,11.74,11.74,11.73,11.74,142800.0,8.7978,8.7978,8.7903,8.7978,142800.0
2014-09-05 14:00:00,11.75,11.75,11.74,11.74,308800.0,8.8053,8.8053,8.7978,8.7978,308800.0
2014-09-05 14:30:00,11.74,11.74,11.72,11.74,200400.0,8.7978,8.7978,8.7828,8.7978,200400.0
2014-09-05 15:00:00,11.74,11.75,11.73,11.74,517200.0,8.7978,8.8053,8.7903,8.7978,517200.0
2014-09-05 15:30:00,11.74,11.75,11.73,11.75,930800.0,8.7978,8.8053,8.7903,8.8053,930800.0
2014-09-08 09:30:00,11.73,11.81,11.73,11.76,354000.0,8.7903,8.8503,8.7903,8.8128,354000.0
2014-09-08 10:00:00,11.76,11.77,11.7,11.71,172000.0,8.8128,8.8203,8.7679,8.7753,172000.0
2014-09-08 10:30:00,11.7,11.72,11.68,11.72,202800.0,8.7679,8.7828,8.7529,8.7828,202800.0
2014-09-08 11:00:00,11.71,11.76,11.7,11.75,230000.0,8.7753,8.8128,8.7679,8.8053,230000.0
2014-09-08 11:30:00,11.75,11.75,11.72,11.72,131600.0,8.8053,8.8053,8.7828,8.7828,131600.0
2014-09-08 12:00:00,11.72,11.72,11.71,11.71,115600.0,8.7828,8.7828,8.7753,8.7753,115600.0
2014-09-08 12:30:00,11.71,11.73,11.71,11.72,134800.0,8.7753,8.7903,8.7753,8.7828,134800.0
2014-09-08 13:00:00,11.72,11.72,11.68,11.68,126800.0,8.7828,8.7828,8.7529,8.7529,126800.0
2014-09-08 13:30:00,11.68,11.68,11.65,11.66,120800.0,8.7529,8.7529,8.7304,8.7379,120800.0
2014-09-08 14:00:00,11.65,11.68,11.65,11.66,121600.0,8.7304,8.7529,8.7304,8.7379,121600.0
2014-09-08 14:30:00,11.67,11.67,11.65,11.65,113200.0,8.7454,8.7454,8.7304,8.7304,113200.0
2014-09-08 15:00:00,11.65,11.67,11.65,11.66,320400.0,8.7304,8.7454,8.7304,8.7379,320400.0
2014-09-08 15:30:00,11.66,11.67,11.64,11.65,1084000.0,8.7379,8.7454,8.7229,8.7304,1084000.0
2014-09-09 09:30:00,11.62,11.67,11.55,11.56,416000.0,8.7079,8.7454,8.6554,8.6629,416000.0
2014-09-09 10:00:00,11.56,11.58,11.54,11.58,214400.0,8.6629,8.6779,8.648,8.6779,214400.0
2014-09-09 10:30:00,11.58,11.6,11.56,11.59,248400.0,8.6779,8.6929,8.6629,8.6854,248400.0
2014-09-09 11:00:00,11.6,11.61,11.57,11.58,140000.0,8.6929,8.7004,8.6704,8.6779,140000.0
2014-09-09 11:30:00,11.57,11.59,11.54,11.55,118000.0,8.6704,8.6854,8.648,8.6554,118000.0
2014-09-09 12:00:00,11.55,11.57,11.54,11.57,210800.0,8.6554,8.6704,8.648,8.6704,210800.0
2014-09-09 12:30:00,11.57,11.58,11.56,11.56,100800.0,8.6704,8.6779,8.6629,8.6629,100800.0
2014-09-09 13:00:00,11.56,11.57,11.53,11.55,232400.0,8.6629,8.6704,8.6405,8.6554,232400.0
2014-09-09 13:30:00,11.55,11.58,11.55,11.56,130800.0,8.6554,8.6779,8.6554,8.6629,130800.0
2014-09-09 14:00:00,11.56,11.58,11.55,11.56,180000.0,8.6629,8.6779,8.6554,8.6629,180000.0
2014-09-09 14:30:00,11.56,11.58,11.55,11.57,235200.0,8.6629,8.6779,8.6554,8.6704,235200.0
2014-09-09 15:00:00,11.57,11.57,11.54,11.56,356000.0,8.6704,8.6704,8.648,8.6629,356000.0
2014-09-09 15:30:00,11.56,11.58,11.55,11.57,684400.0,8.6629,8.6779,8.6554,8.6704,684400.0
2014-09-10 09:30:00,11.56,11.6,11.53,11.54,191600.0,8.6629,8.6929,8.6405,8.648,191600.0
2014-09-10 10:00:00,11.54,11.57,11.53,11.57,125600.0,8.648,8.6704,8.6405,8.6704,125600.0
2014-09-10 10:30:00,11.58,11.59,11.56,11.59,251600.0,8.6779,8.6854,8.6629,8.6854,251600.0
2014-09-10 11:00:00,11.59,11.61,11.58,11.6,229600.0,8.6854,8.7004,8.6779,8.6929,229600.0
2014-09-10 11:30:00,11.6,11.61,11.59,11.59,110400.0,8.6929,8.7004,8.6854,8.6854,110400.0
2014-09-10 12:00:00,11.59,11.6,11.57,11.59,181200.0,8.6854,8.6929,8.6704,8.6854,181200.0
2014-09-10 12:30:00,11.59,11.6,11.59,11.6,120000.0,8.6854,8.6929,8.6854,8.6929,120000.0
2014-09-10 13:00:00,11.6,11.62,11.59,11.61,168800.0,8.6929,8.7079,8.6854,8.7004,168800.0
2014-09-10 13:30:00,11.61,11.61,11.58,11.59,76000.0,8.7004,8.7004,8.6779,8.6854,76000.0
2014-09-10 14:00:00,11.58,11.59,11.57,11.59,97200.0,8.6779,8.6854,8.6704,8.6854,97200.0
2014-09-10 14:30:00,11.58,11.61,11.58,11.61,485600.0,8.6779,8.7004,8.6779,8.7004,485600.0
2014-09-10 15:00:00,11.61,11.63,11.61,11.62,352800.0,8.7004,8.7154,8.7004,8.7079,352800.0
2014-09-10 15:30:00,11.62,11.63,11.61,11.62,908400.0,8.7079,8.7154,8.7004,8.7079,908400.0
2014-09-11 09:30:00,11.56,11.59,11.53,11.56,211600.0,8.6629,8.6854,8.6405,8.6629,211600.0
2014-09-11 10:00:00,11.55,11.56,11.54,11.55,102400.0,8.6554,8.6629,8.648,8.6554,102400.0
2014-09-11 10:30:00,11.54,11.55,11.51,11.53,261200.0,8.648,8.6554,8.6255,8.6405,261200.0
2014-09-11 11:00:00,11.53,11.57,11.53,11.56,165200.0,8.6405,8.6704,8.6405,8.6629,165200.0
2014-09-11 11:30:00,11.56,11.58,11.54,11.55,157600.0,8.6629,8.6779,8.648,8.6554,157600.0
2014-09-11 12:00:00,11.54,11.55,11.52,11.54,138800.0,8.648,8.6554,8.633,8.648,138800.0
2014-09-11 12:30:00,11.54,11.54,11.51,11.51,152800.0,8.648,8.648,8.6255,8.6255,152800.0
2014-09-11 13:00:00,11.51,11.52,11.49,11.5,152000.0,8.6255,8.633,8.6105,8.618,152000.0
2014-09-11 13:30:00,11.5,11.51,11.48,11.49,163200.0,8.618,8.6255,8.603,8.6105,163200.0
2014-09-11 14:00:00,11.49,11.52,11.49,11.51,145600.0,8.6105,8.633,8.6105,8.6255,145600.0
2014-09-11 14:30:00,11.51,11.53,11.5,11.5,303200.0,8.6255,8.6405,8.618,8.618,303200.0
2014-09-11 15:00:00,11.5,11.53,11.49,11.52,241200.0,8.618,8.6405,8.6105,8.633,241200.0
2014-09-11 15:30:00,11.52,11.53,11.52,11.53,639600.0,8.633,8.6405,8.633,8.6405,639600.0
2014-09-12 09:30:00,11.5,11.56,11.43,11.44,556000.0,8.618,8.6629,8.5655,8.573,556000.0
2014-09-12 10:00:00,11.44,11.46,11.4,11.44,260400.0,8.573,8.588,8.543,8.573,260400.0
2014-09-12 10:30:00,11.44,11.46,11.41,11.45,297600.0,8.573,8.588,8.5505,8.5805,297600.0
2014-09-12 11:00:00,11.45,11.46,11.41,11.43,468400.0,8.5805,8.588,8.5505,8.5655,468400.0
2014-09-12 11:30:00,11.43,11.46,11.41,11.41,514000.0,8.5655,8.588,8.5505,8.5505,514000.0
2014-09-12 12:00:00,11.41,11.46,11.41,11.41,343600.0,8.5505,8.588,8.5505,8.5505,343600.0
2014-09-12 12:30:00,11.42,11.42,11.39,11.42,166800.0,8.558,8.558,8.5355,8.558,166800.0
2014-09-12 13:00:00,11.41,11.42,11.38,11.4,225600.0,8.5505,8.558,8.528,8.543,225600.0
2014-09-12 13:30:00,11.4,11.42,11.39,11.42,294800.0,8.543,8.558,8.5355,8.558,294800.0
2014-09-12 14:00:00,11.42,11.46,11.41,11.44,163600.0,8.558,8.588,8.5505,8.573,163600.0
2014-09-12 14:30:00,11.44,11.45,11.43,11.44,109600.0,8.573,8.5805,8.5655,8.573,109600.0
2014-09-12 15:00:00,11.44,11.47,11.43,11.47,229600.0,8.573,8.5955,8.5655,8.5955,229600.0
2014-09-12 15:30:00,11.47,11.47,11.43,11.45,649600.0,8.5955,8.5955,8.5655,8.5805,649600.0
2014-09-15 09:30:00,11.45,11.46,11.37,11.38,302400.0,8.5805,8.588,8.5206,8.528,302400.0
2014-09-15 10:00:00,11.38,11.4,11.37,11.39,149200.0,8.528,8.543,8.5206,8.5355,149200.0
2014-09-15 10:30:00,11.39,11.4,11.37,11.4,166000.0,8.5355,8.543,8.5206,8.543,166000.0
2014-09-15 11:00:00,11.4,11.43,11.4,11.41,245200.0,8.543,8.5655,8.543,8.5505,245200.0
2014-09-15 11:30:00,11.41,11.42,11.39,11.41,388000.0,8.5505,8.558,8.5355,8.5505,388000.0
2014-09-15 12:00:00,11.4,11.43,11.4,11.43,136400.0,8.543,8.5655,8.543,8.5655,136400.0
2014-09-15 12:30:00,11.43,11.44,11.42,11.44,84400.0,8.5655,8.573,8.558,8.573,84400.0
2014-09-15 13:00:00,11.44,11.45,11.43,11.44,142000.0,8.573,8.5805,8.5655,8.573,142000.0
2014-09-15 13:30:00,11.44,11.46,11.44,11.45,158800.0,8.573,8.588,8.573,8.5805,158800.0
2014-09-15 14:00:00,11.45,11.47,11.45,11.47,179600.0,8.5805,8.5955,8.5805,8.5955,179600.0
2014-09-15 14:30:00,11.47,11.48,11.45,11.45,237200.0,8.5955,8.603,8.5805,8.5805,237200.0
2014-09-15 15:00:00,11.45,11.46,11.44,11.45,332800.0,8.5805,8.588,8.573,8.5805,332800.0
2014-09-15 15:30:00,11.45,11.45,11.43,11.45,615600.0,8.5805,8.5805,8.5655,8.5805,615600.0
2014-09-16 09:30:00,11.45,11.47,11.4,11.46,400800.0,8.5805,8.5955,8.543,8.588,400800.0
2014-09-16 10:00:00,11.46,11.49,11.44,11.44,158800.0,8.588,8.6105,8.573,8.573,158800.0
2014-09-16 10:30:00,11.43,11.46,11.39,11.4,282800.0,8.5655,8.588,8.5355,8.543,282800.0
2014-09-16 11:00:00,11.39,11.4,11.33,11.4,463600.0,8.5355,8.543,8.4906,8.543,463600.0
2014-09-16 11:30:00,11.4,11.43,11.38,11.42,141200.0,8.543,8.5655,8.528,8.558,141200.0
2014-09-16 12:00:00,11.42,11.43,11.4,11.42,133200.0,8.558,8.5655,8.543,8.558,133200.0
2014-09-16 12:30:00,11.41,11.44,11.41,11.42,96800.0,8.5505,8.573,8.5505,8.558,96800.0
2014-09-16 13:00:00,11.42,11.45,11.42,11.43,115200.0,8.558,8.5805,8.558,8.5655,115200.0
2014-09-16 13:30:00,11.44,11.46,11.44,11.45,168000.0,8.573,8.588,8.573,8.5805,168000.0
2014-09-16 14:00:00,11.45,11.48,11.45,11.47,136400.0,8.5805,8.603,8.5805,8.5955,136400.0
2014-09-16 14:30:00,11.47,11.47,11.46,11.46,160800.0,8.5955,8.5955,8.588,8.588,160800.0
2014-09-16 15:00:00,11.46,11.47,11.45,11.45,320400.0,8.588,8.5955,8.5805,8.5805,320400.0
2014-09-16 15:30:00,11.45,11.47,11.45,11.45,562800.0,8.5805,8.5955,8.5805,8.5805,562800.0
2014-09-17 09:30:00,11.49,11.51,11.45,11.49,287200.0,8.6105,8.6255,8.5805,8.6105,287200.0
2014-09-17 10:00:00,11.5,11.51,11.46,11.47,142400.0,8.618,8.6255,8.588,8.5955,142400.0
2014-09-17 10:30:00,11.47,11.47,11.43,11.44,137200.0,8.5955,8.5955,8.5655,8.573,137200.0
2014-09-17 11:00:00,11.44,11.44,11.4,11.42,106800.0,8.573,8.573,8.543,8.558,106800.0
2014-09-17 11:30:00,11.42,11.42,11.38,11.39,213200.0,8.558,8.558,8.528,8.5355,213200.0
2014-09-17 12:00:00,11.38,11.4,11.37,11.38,170000.0,8.528,8.543,8.5206,8.528,170000.0
2014-09-17 12:30:00,11.38,11.39,11.37,11.38,124000.0,8.528,8.5355,8.5206,8.528,124000.0
2014-09-17 13:00:00,11.38,11.39,11.37,11.38,444800.0,8.528,8.5355,8.5206,8.528,444800.0
2014-09-17 13:30:00,11.38,11.42,11.38,11.41,384800.0,8.528,8.558,8.528,8.5505,384800.0
2014-09-17 14:00:00,11.42,11.47,11.37,11.46,638400.0,8.558,8.5955,8.5206,8.588,638400.0
2014-09-17 14:30:00,11.46,11.48,11.43,11.48,526400.0,8.588,8.603,8.5655,8.603,526400.0
2014-09-17 15:00:00,11.48,11.51,11.47,11.49,553600.0,8.603,8.6255,8.5955,8.6105,553600.0
2014-09-17 15:30:00,11.49,11.49,11.43,11.44,1543200.0,8.6105,8.6105,8.5655,8.573,1543200.0
2014-09-18 09:30:00,11.55,11.55,11.46,11.48,256000.0,8.6554,8.6554,8.588,8.603,256000.0
2014-09-18 10:00:00,11.49,11.51,11.47,11.49,335600.0,8.6105,8.6255,8.5955,8.6105,335600.0
2014-09-18 10:30:00,11.49,11.52,11.49,11.51,132800.0,8.6105,8.633,8.6105,8.6255,132800.0
2014-09-18 11:00:00,11.5,11.53,11.5,11.52,277200.0,8.618,8.6405,8.618,8.633,277200.0
2014-09-18 11:30:00,11.52,11.54,11.51,11.53,322400.0,8.633,8.648,8.6255,8.6405,322400.0
2014-09-18 12:00:00,11.53,11.56,11.53,11.55,288400.0,8.6405,8.6629,8.6405,8.6554,288400.0
2014-09-18 12:30:00,11.55,11.57,11.52,11.53,530000.0,8.6554,8.6704,8.633,8.6405,530000.0
2014-09-18 13:00:00,11.54,11.56,11.53,11.55,868800.0,8.648,8.6629,8.6405,8.6554,868800.0
2014-09-18 13:30:00,11.55,11.56,11.55,11.56,86400.0,8.6554,8.6629,8.6554,8.6629,86400.0
2014-09-18 14:00:00,11.56,11.57,11.55,11.56,116800.0,8.6629,8.6704,8.6554,8.6629,116800.0
2014-09-18 14:30:00,11.56,11.58,11.56,11.58,146000.0,8.6629,8.6779,8.6629,8.6779,146000.0
2014-09-18 15:00:00,11.58,11.58,11.56,11.58,226800.0,8.6779,8.6779,8.6629,8.6779,226800.0
2014-09-18 15:30:00,11.58,11.59,11.56,11.58,498000.0,8.6779,8.6854,8.6629,8.6779,498000.0
2014-09-19 09:30:00,11.62,11.66,11.59,11.64,2484800.0,8.7079,8.7379,8.6854,8.7229,2484800.0
2014-09-19 10:00:00,11.63,11.67,11.63,11.65,194800.0,8.7154,8.7454,8.7154,8.7304,194800.0
2014-09-19 10:30:00,11.64,11.65,11.55,11.56,1115200.0,8.7229,8.7304,8.6554,8.6629,1115200.0
2014-09-19 11:00:00,11.56,11.57,11.53,11.55,316800.0,8.6629,8.6704,8.6405,8.6554,316800.0
2014-09-19 11:30:00,11.55,11.55,11.5,11.51,176800.0,8.6554,8.6554,8.618,8.6255,176800.0
2014-09-19 12:00:00,11.51,11.52,11.48,11.48,310800.0,8.6255,8.633,8.603,8.603,310800.0
2014-09-19 12:30:00,11.48,11.52,11.48,11.49,429200.0,8.603,8.633,8.603,8.6105,429200.0
2014-09-19 13:00:00,11.49,11.49,11.46,11.46,237600.0,8.6105,8.6105,8.588,8.588,237600.0
2014-09-19 13:30:00,11.46,11.48,11.46,11.48,118800.0,8.588,8.603,8.588,8.603,118800.0
2014-09-19 14:00:00,11.48,11.52,11.48,11.5,166400.0,8.603,8.633,8.603,8.618,166400.0
2014-09-19 14:30:00,11.5,11.53,11.5,11.53,425600.0,8.618,8.6405,8.618,8.6405,425600.0
2014-09-19 15:00:00,11.53,11.53,11.51,11.52,234400.0,8.6405,8.6405,8.6255,8.633,234400.0
2014-09-19 15:30:00,11.52,11.56,11.51,11.56,1522000.0,8.633,8.6629,8.6255,8.6629,1522000.0
2014-09-22 09:30:00,11.51,11.56,11.44,11.46,260000.0,8.6255,8.6629,8.573,8.588,260000.0
2014-09-22 10:00:00,11.46,11.47,11.42,11.44,259600.0,8.588,8.5955,8.558,8.573,259600.0
2014-09-22 10:30:00,11.44,11.45,11.4,11.41,170800.0,8.573,8.5805,8.543,8.5505,170800.0
2014-09-22 11:00:00,11.4,11.41,11.38,11.4,148400.0,8.543,8.5505,8.528,8.543,148400.0
2014-09-22 11:30:00,11.4,11.4,11.37,11.38,216400.0,8.543,8.543,8.5206,8.528,216400.0
2014-09-22 12:00:00,11.38,11.4,11.37,11.39,155600.0,8.528,8.543,8.5206,8.5355,155600.0
2014-09-22 12:30:00,11.39,11.39,11.37,11.38,85200.0,8.5355,8.5355,8.5206,8.528,85200.0
2014-09-22 13:00:00,11.38,11.39,11.37,11.39,152800.0,8.528,8.5355,8.5206,8.5355,152800.0
2014-09-22 13:30:00,11.39,11.4,11.37,11.37,102000.0,8.5355,8.543,8.5206,8.5206,102000.0
2014-09-22 14:00:00,11.37,11.4,11.37,11.38,338000.0,8.5206,8.543,8.5206,8.528,338000.0
2014-09-22 14:30:00,11.38,11.4,11.38,11.4,132800.0,8.528,8.543,8.528,8.543,132800.0
2014-09-22 15:00:00,11.4,11.41,11.38,11.41,221200.0,8.543,8.5505,8.528,8.5505,221200.0
2014-09-22 15:30:00,11.41,11.42,11.4,11.42,726400.0,8.5505,8.558,8.543,8.558,726400.0
2014-09-23 09:30:00,11.41,11.44,11.33,11.37,477200.0,8.5505,8.573,8.4906,8.5206,477200.0
2014-09-23 10:00:00,11.37,11.42,11.36,11.4,209200.0,8.5206,8.558,8.5131,8.543,209200.0
2014-09-23 10:30:00,11.4,11.42,11.37,11.38,168000.0,8.543,8.558,8.5206,8.528,168000.0
2014-09-23 11:00:00,11.38,11.39,11.37,11.37,129200.0,8.528,8.5355,8.5206,8.5206,129200.0
2014-09-23 11:30:00,11.37,11.39,11.37,11.39,244400.0,8.5206,8.5355,8.5206,8.5355,244400.0
2014-09-23 12:00:00,11.39,11.4,11.38,11.4,164000.0,8.5355,8.543,8.528,8.543,164000.0
2014-09-23 12:30:00,11.4,11.41,11.39,11.4,179600.0,8.543,8.5505,8.5355,8.543,179600.0
2014-09-23 13:00:00,11.39,11.4,11.35,11.37,220400.0,8.5355,8.543,8.5056,8.5206,220400.0
2014-09-23 13:30:00,11.37,11.38,11.35,11.35,206000.0,8.5206,8.528,8.5056,8.5056,206000.0
2014-09-23 14:00:00,11.35,11.38,11.34,11.37,291600.0,8.5056,8.528,8.4981,8.5206,291600.0
2014-09-23 14:30:00,11.37,11.39,11.35,11.37,182400.0,8.5206,8.5355,8.5056,8.5206,182400.0
2014-09-23 15:00:00,11.37,11.37,11.35,11.37,301200.0,8.5206,8.5206,8.5056,8.5206,301200.0
2014-09-23 15:30:00,11.37,11.38,11.34,11.34,470000.0,8.5206,8.528,8.4981,8.4981,470000.0
2014-09-24 09:30:00,11.35,11.41,11.33,11.37,328000.0,8.5056,8.5505,8.4906,8.5206,328000.0
2014-09-24 10:00:00,11.37,11.39,11.34,11.37,82400.0,8.5206,8.5355,8.4981,8.5206,82400.0
2014-09-24 10:30:00,11.37,11.43,11.37,11.42,168000.0,8.5206,8.5655,8.5206,8.558,168000.0
2014-09-24 11:00:00,11.42,11.49,11.41,11.49,170400.0,8.558,8.6105,8.5505,8.6105,170400.0
2014-09-24 11:30:00,11.49,11.51,11.47,11.47,196800.0,8.6105,8.6255,8.5955,8.5955,196800.0
2014-09-24 12:00:00,11.47,11.47,11.44,11.44,173200.0,8.5955,8.5955,8.573,8.573,173200.0
2014-09-24 12:30:00,11.44,11.49,11.43,11.49,231600.0,8.573,8.6105,8.5655,8.6105,231600.0
2014-09-24 13:00:00,11.49,11.49,11.46,11.46,90400.0,8.6105,8.6105,8.588,8.588,90400.0
2014-09-24 13:30:00,11.46,11.48,11.46,11.47,173600.0,8.588,8.603,8.588,8.5955,173600.0
2014-09-24 14:00:00,11.47,11.51,11.46,11.51,214400.0,8.5955,8.6255,8.588,8.6255,214400.0
2014-09-24 14:30:00,11.51,11.53,11.49,11.52,196400.0,8.6255,8.6405,8.6105,8.633,196400.0
2014-09-24 15:00:00,11.52,11.55,11.52,11.53,264400.0,8.633,8.6554,8.633,8.6405,264400.0
2014-09-24 15:30:00,11.53,11.55,11.53,11.53,780800.0,8.6405,8.6554,8.6405,8.6405,780800.0
2014-09-25 09:30:00,11.52,11.52,11.4,11.42,261200.0,8.633,8.633,8.543,8.558,261200.0
2014-09-25 10:00:00,11.42,11.42,11.34,11.37,248800.0,8.558,8.558,8.4981,8.5206,248800.0
2014-09-25 10:30:00,11.37,11.37,11.32,11.36,192400.0,8.5206,8.5206,8.4831,8.5131,192400.0
2014-09-25 11:00:00,11.35,11.36,11.32,11.33,356800.0,8.5056,8.5131,8.4831,8.4906,356800.0
2014-09-25 11:30:00,11.33,11.36,11.31,11.32,315600.0,8.4906,8.5131,8.4756,8.4831,315600.0
2014-09-25 12:00:00,11.32,11.33,11.3,11.31,216400.0,8.4831,8.4906,8.4681,8.4756,216400.0
2014-09-25 12:30:00,11.31,11.33,11.3,11.31,169600.0,8.4756,8.4906,8.4681,8.4756,169600.0
2014-09-25 13:00:00,11.31,11.33,11.3,11.31,246400.0,8.4756,8.4906,8.4681,8.4756,246400.0
2014-09-25 13:30:00,11.31,11.32,11.27,11.28,175200.0,8.4756,8.4831,8.4456,8.4531,175200.0
2014-09-25 14:00:00,11.28,11.3,11.28,11.29,139200.0,8.4531,8.4681,8.4531,8.4606,139200.0
2014-09-25 14:30:00,11.29,11.3,11.28,11.28,248800.0,8.4606,8.4681,8.4531,8.4531,248800.0
2014-09-25 15:00:00,11.28,11.28,11.24,11.26,817600.0,8.4531,8.4531,8.4231,8.4381,817600.0
2014-09-25 15:30:00,11.26,11.28,11.26,11.26,876800.0,8.4381,8.4531,8.4381,8.4381,876800.0
2014-09-26 09:30:00,11.23,11.34,11.23,11.27,492000.0,8.4156,8.4981,8.4156,8.4456,492000.0
2014-09-26 10:00:00,11.27,11.3,11.24,11.26,192400.0,8.4456,8.4681,8.4231,8.4381,192400.0
2014-09-26 10:30:00,11.26,11.31,11.25,11.31,161200.0,8.4381,8.4756,8.4306,8.4756,161200.0
2014-09-26 11:00:00,11.31,11.33,11.31,11.32,308000.0,8.4756,8.4906,8.4756,8.4831,308000.0
2014-09-26 11:30:00,11.33,11.33,11.27,11.28,218000.0,8.4906,8.4906,8.4456,8.4531,218000.0
2014-09-26 12:00:00,11.28,11.31,11.28,11.31,113600.0,8.4531,8.4756,8.4531,8.4756,113600.0
2014-09-26 12:30:00,11.31,11.31,11.27,11.28,60400.0,8.4756,8.4756,8.4456,8.4531,60400.0
2014-09-26 13:00:00,11.28,11.31,11.28,11.3,75600.0,8.4531,8.4756,8.4531,8.4681,75600.0
2014-09-26 13:30:00,11.3,11.33,11.3,11.32,117600.0,8.4681,8.4906,8.4681,8.4831,117600.0
2014-09-26 14:00:00,11.33,11.37,11.33,11.37,122400.0,8.4906,8.5206,8.4906,8.5206,122400.0
2014-09-26 14:30:00,11.37,11.4,11.37,11.39,150400.0,8.5206,8.543,8.5206,8.5355,150400.0
2014-09-26 15:00:00,11.39,11.39,11.37,11.37,136400.0,8.5355,8.5355,8.5206,8.5206,136400.0
2014-09-26 15:30:00,11.37,11.38,11.35,11.38,644000.0,8.5206,8.528,8.5056,8.528,644000.0
2014-09-29 09:30:00,11.27,11.3,11.22,11.3,200400.0,8.4456,8.4681,8.4081,8.4681,200400.0
2014-09-29 10:00:00,11.29,11.34,11.27,11.33,293200.0,8.4606,8.4981,8.4456,8.4906,293200.0
2014-09-29 10:30:00,11.33,11.37,11.33,11.36,381600.0,8.4906,8.5206,8.4906,8.5131,381600.0
2014-09-29 11:00:00,11.36,11.43,11.36,11.42,327600.0,8.5131,8.5655,8.5131,8.558,327600.0
2014-09-29 11:30:00,11.42,11.42,11.39,11.41,150800.0,8.558,8.558,8.5355,8.5505,150800.0
2014-09-29 12:00:00,11.41,11.41,11.35,11.36,326400.0,8.5505,8.5505,8.5056,8.5131,326400.0
2014-09-29 12:30:00,11.36,11.36,11.32,11.33,751200.0,8.5131,8.5131,8.4831,8.4906,751200.0
2014-09-29 13:00:00,11.33,11.34,11.31,11.33,80000.0,8.4906,8.4981,8.4756,8.4906,80000.0
2014-09-29 13:30:00,11.33,11.34,11.31,11.32,110400.0,8.4906,8.4981,8.4756,8.4831,110400.0
2014-09-29 14:00:00,11.31,11.33,11.27,11.28,218000.0,8.4756,8.4906,8.4456,8.4531,218000.0
2014-09-29 14:30:00,11.28,11.3,11.27,11.3,304400.0,8.4531,8.4681,8.4456,8.4681,304400.0
2014-09-29 15:00:00,11.3,11.34,11.3,11.32,816400.0,8.4681,8.4981,8.4681,8.4831,816400.0
2014-09-29 15:30:00,11.32,11.32,11.29,11.3,918400.0,8.4831,8.4831,8.4606,8.4681,918400.0
2014-09-30 09:30:00,11.31,11.39,11.25,11.28,626400.0,8.4756,8.5355,8.4306,8.4531,626400.0
2014-09-30 10:00:00,11.28,11.28,11.24,11.24,345200.0,8.4531,8.4531,8.4231,8.4231,345200.0
2014-09-30 10:30:00,11.24,11.31,11.24,11.28,428400.0,8.4231,8.4756,8.4231,8.4531,428400.0
2014-09-30 11:00:00,11.28,11.31,11.26,11.3,351600.0,8.4531,8.4756,8.4381,8.4681,351600.0
2014-09-30 11:30:00,11.31,11.31,11.28,11.3,240400.0,8.4756,8.4756,8.4531,8.4681,240400.0
2014-09-30 12:00:00,11.3,11.3,11.25,11.25,320000.0,8.4681,8.4681,8.4306,8.4306,320000.0
2014-09-30 12:30:00,11.25,11.27,11.24,11.25,172000.0,8.4306,8.4456,8.4231,8.4306,172000.0
2014-09-30 13:00:00,11.25,11.26,11.22,11.22,254400.0,8.4306,8.4381,8.4081,8.4081,254400.0
2014-09-30 13:30:00,11.22,11.23,11.19,11.21,236400.0,8.4081,8.4156,8.3857,8.4007,236400.0
2014-09-30 14:00:00,11.21,11.22,11.18,11.2,202000.0,8.4007,8.4081,8.3782,8.3932,202000.0
2014-09-30 14:30:00,11.2,11.24,11.2,11.22,152400.0,8.3932,8.4231,8.3932,8.4081,152400.0
2014-09-30 15:00:00,11.22,11.24,11.21,11.23,451200.0,8.4081,8.4231,8.4007,8.4156,451200.0
2014-09-30 15:30:00,11.23,11.26,11.22,11.22,901600.0,8.4156,8.4381,8.4081,8.4081,901600.0
2014-10-01 09:30:00,11.25,11.26,11.17,11.2,573600.0,8.4306,8.4381,8.3707,8.3932,573600.0
2014-10-01 10:00:00,11.2,11.21,11.15,11.17,478800.0,8.3932,8.4007,8.3557,8.3707,478800.0
2014-10-01 10:30:00,11.17,11.17,11.14,11.17,395600.0,8.3707,8.3707,8.3482,8.3707,395600.0
2014-10-01 11:00:00,11.17,11.18,11.15,11.15,250000.0,8.3707,8.3782,8.3557,8.3557,250000.0
2014-10-01 11:30:00,11.15,11.15,11.1,11.14,358400.0,8.3557,8.3557,8.3182,8.3482,358400.0
2014-10-01 12:00:00,11.13,11.15,11.13,11.15,293600.0,8.3407,8.3557,8.3407,8.3557,293600.0
2014-10-01 12:30:00,11.14,11.14,11.09,11.1,195200.0,8.3482,8.3482,8.3107,8.3182,195200.0
2014-10-01 13:00:00,11.1,11.1,11.07,11.07,212400.0,8.3182,8.3182,8.2957,8.2957,212400.0
2014-10-01 13:30:00,11.07,11.07,11.04,11.05,372800.0,8.2957,8.2957,8.2733,8.2808,372800.0
2014-10-01 14:00:00,11.06,11.1,11.05,11.09,304000.0,8.2882,8.3182,8.2808,8.3107,304000.0
2014-10-01 14:30:00,11.1,11.11,11.06,11.06,475600.0,8.3182,8.3257,8.2882,8.2882,475600.0
2014-10-01 15:00:00,11.06,11.1,11.04,11.1,783600.0,8.2882,8.3182,8.2733,8.3182,783600.0
2014-10-01 15:30:00,11.1,11.14,11.1,11.13,2096000.0,8.3182,8.3482,8.3182,8.3407,2096000.0
2014-10-02 09:30:00,11.15,11.28,11.07,11.27,648800.0,8.3557,8.4531,8.2957,8.4456,648800.0
2014-10-02 10:00:00,11.26,11.28,11.22,11.24,280000.0,8.4381,8.4531,8.4081,8.4231,280000.0
2014-10-02 10:30:00,11.24,11.24,11.17,11.18,267600.0,8.4231,8.4231,8.3707,8.3782,267600.0
2014-10-02 11:00:00,11.18,11.2,11.17,11.18,264400.0,8.3782,8.3932,8.3707,8.3782,264400.0
2014-10-02 11:30:00,11.18,11.19,11.15,11.17,302000.0,8.3782,8.3857,8.3557,8.3707,302000.0
2014-10-02 12:00:00,11.18,11.22,11.17,11.22,333600.0,8.3782,8.4081,8.3707,8.4081,333600.0
2014-10-02 12:30:00,11.22,11.27,11.21,11.27,313200.0,8.4081,8.4456,8.4007,8.4456,313200.0
2014-10-02 13:00:00,11.27,11.33,11.27,11.33,477200.0,8.4456,8.4906,8.4456,8.4906,477200.0
2014-10-02 13:30:00,11.33,11.35,11.31,11.33,264800.0,8.4906,8.5056,8.4756,8.4906,264800.0
2014-10-02 14:00:00,11.33,11.38,11.33,11.37,373600.0,8.4906,8.528,8.4906,8.5206,373600.0
2014-10-02 14:30:00,11.36,11.38,11.35,11.38,284800.0,8.5131,8.528,8.5056,8.528,284800.0
2014-10-02 15:00:00,11.38,11.39,11.36,11.36,422400.0,8.528,8.5355,8.5131,8.5131,422400.0
2014-10-02 15:30:00,11.36,11.39,11.35,11.37,1071600.0,8.5131,8.5355,8.5056,8.5206,1071600.0
2014-10-03 09:30:00,11.42,11.49,11.38,11.47,434000.0,8.558,8.6105,8.528,8.5955,434000.0
2014-10-03 10:00:00,11.47,11.53,11.47,11.51,325200.0,8.5955,8.6405,8.5955,8.6255,325200.0
2014-10-03 10:30:00,11.51,11.51,11.4,11.45,882000.0,8.6255,8.6255,8.543,8.5805,882000.0
2014-10-03 11:00:00,11.45,11.46,11.4,11.41,546000.0,8.5805,8.588,8.543,8.5505,546000.0
2014-10-03 11:30:00,11.42,11.45,11.42,11.45,276400.0,8.558,8.5805,8.558,8.5805,276400.0
2014-10-03 12:00:00,11.45,11.51,11.45,11.51,422000.0,8.5805,8.6255,8.5805,8.6255,422000.0
2014-10-03 12:30:00,11.51,11.51,11.48,11.49,263600.0,8.6255,8.6255,8.603,8.6105,263600.0
2014-10-03 13:00:00,11.49,11.5,11.48,11.49,342400.0,8.6105,8.618,8.603,8.6105,342400.0
2014-10-03 13:30:00,11.49,11.49,11.45,11.48,368000.0,8.6105,8.6105,8.5805,8.603,368000.0
2014-10-03 14:00:00,11.48,11.5,11.47,11.49,319200.0,8.603,8.618,8.5955,8.6105,319200.0
2014-10-03 14:30:00,11.49,11.5,11.46,11.46,272000.0,8.6105,8.618,8.588,8.588,272000.0
2014-10-03 15:00:00,11.46,11.47,11.45,11.46,378400.0,8.588,8.5955,8.5805,8.588,378400.0
2014-10-03 15:30:00,11.46,11.46,11.43,11.44,768400.0,8.588,8.588,8.5655,8.573,768400.0
2014-10-06 09:30:00,11.51,11.58,11.47,11.49,327200.0,8.6255,8.6779,8.5955,8.6105,327200.0
2014-10-06 10:00:00,11.49,11.53,11.47,11.52,297200.0,8.6105,8.6405,8.5955,8.633,297200.0
2014-10-06 10:30:00,11.52,11.52,11.44,11.46,295600.0,8.633,8.633,8.573,8.588,295600.0
2014-10-06 11:00:00,11.46,11.48,11.44,11.45,202400.0,8.588,8.603,8.573,8.5805,202400.0
2014-10-06 11:30:00,11.45,11.46,11.39,11.42,164400.0,8.5805,8.588,8.5355,8.558,164400.0
2014-10-06 12:00:00,11.42,11.47,11.42,11.46,169600.0,8.558,8.5955,8.558,8.588,169600.0
2014-10-06 12:30:00,11.46,11.47,11.44,11.47,244000.0,8.588,8.5955,8.573,8.5955,244000.0
2014-10-06 13:00:00,11.47,11.52,11.45,11.5,256000.0,8.5955,8.633,8.5805,8.618,256000.0
2014-10-06 13:30:00,11.5,11.51,11.48,11.48,195200.0,8.618,8.6255,8.603,8.603,195200.0
2014-10-06 14:00:00,11.49,11.53,11.46,11.53,353600.0,8.6105,8.6405,8.588,8.6405,353600.0
2014-10-06 14:30:00,11.53,11.53,11.49,11.49,218400.0,8.6405,8.6405,8.6105,8.6105,218400.0
2014-10-06 15:00:00,11.49,11.5,11.46,11.5,288800.0,8.6105,8.618,8.588,8.618,288800.0
2014-10-06 15:30:00,11.5,11.5,11.49,11.49,716800.0,8.618,8.618,8.6105,8.6105,716800.0
2014-10-07 09:30:00,11.4,11.42,11.28,11.32,420800.0,8.543,8.558,8.4531,8.4831,420800.0
2014-10-07 10:00:00,11.31,11.33,11.28,11.3,444800.0,8.4756,8.4906,8.4531,8.4681,444800.0
2014-10-07 10:30:00,11.31,11.34,11.29,11.31,263200.0,8.4756,8.4981,8.4606,8.4756,263200.0
2014-10-07 11:00:00,11.3,11.3,11.26,11.26,287200.0,8.4681,8.4681,8.4381,8.4381,287200.0
2014-10-07 11:30:00,11.26,11.26,11.24,11.25,320400.0,8.4381,8.4381,8.4231,8.4306,320400.0
2014-10-07 12:00:00,11.25,11.28,11.25,11.25,430000.0,8.4306,8.4531,8.4306,8.4306,430000.0
2014-10-07 12:30:00,11.25,11.25,11.21,11.22,234000.0,8.4306,8.4306,8.4007,8.4081,234000.0
2014-10-07 13:00:00,11.22,11.25,11.2,11.25,599600.0,8.4081,8.4306,8.3932,8.4306,599600.0
2014-10-07 13:30:00,11.25,11.29,11.24,11.28,836800.0,8.4306,8.4606,8.4231,8.4531,836800.0
2014-10-07 14:00:00,11.28,11.3,11.25,11.25,481600.0,8.4531,8.4681,8.4306,8.4306,481600.0
2014-10-07 14:30:00,11.25,11.25,11.21,11.24,734400.0,8.4306,8.4306,8.4007,8.4231,734400.0
2014-10-07 15:00:00,11.23,11.24,11.2,11.21,798000.0,8.4156,8.4231,8.3932,8.4007,798000.0
2014-10-07 15:30:00,11.21,11.22,11.19,11.21,2050400.0,8.4007,8.4081,8.3857,8.4007,2050400.0
2014-10-08 09:30:00,11.17,11.3,11.13,11.25,383600.0,8.3707,8.4681,8.3407,8.4306,383600.0
2014-10-08 10:00:00,11.25,11.26,11.22,11.26,594000.0,8.4306,8.4381,8.4081,8.4381,594000.0
2014-10-08 10:30:00,11.25,11.26,11.17,11.17,542400.0,8.4306,8.4381,8.3707,8.3707,542400.0
2014-10-08 11:00:00,11.17,11.19,11.12,11.18,500400.0,8.3707,8.3857,8.3332,8.3782,500400.0
2014-10-08 11:30:00,11.18,11.21,11.17,11.21,324800.0,8.3782,8.4007,8.3707,8.4007,324800.0
2014-10-08 12:00:00,11.21,11.24,11.21,11.22,294800.0,8.4007,8.4231,8.4007,8.4081,294800.0
2014-10-08 12:30:00,11.22,11.24,11.21,11.21,335600.0,8.4081,8.4231,8.4007,8.4007,335600.0
2014-10-08 13:00:00,11.21,11.22,11.19,11.19,278800.0,8.4007,8.4081,8.3857,8.3857,278800.0
2014-10-08 13:30:00,11.19,11.22,11.19,11.21,204400.0,8.3857,8.4081,8.3857,8.4007,204400.0
2014-10-08 14:00:00,11.21,11.38,11.21,11.38,866800.0,8.4007,8.528,8.4007,8.528,866800.0
2014-10-08 14:30:00,11.38,11.42,11.35,11.36,658400.0,8.528,8.558,8.5056,8.5131,658400.0
2014-10-08 15:00:00,11.36,11.46,11.36,11.45,814800.0,8.5131,8.588,8.5131,8.5805,814800.0
2014-10-08 15:30:00,11.45,11.47,11.44,11.46,1055200.0,8.5805,8.5955,8.573,8.588,1055200.0
2014-10-09 09:30:00,11.4,11.47,11.26,11.28,562800.0,8.543,8.5955,8.4381,8.4531,562800.0
2014-10-09 10:00:00,11.28,11.33,11.28,11.3,696800.0,8.4531,8.4906,8.4531,8.4681,696800.0
2014-10-09 10:30:00,11.3,11.33,11.27,11.33,784000.0,8.4681,8.4906,8.4456,8.4906,784000.0
2014-10-09 11:00:00,11.33,11.35,11.28,11.32,538000.0,8.4906,8.5056,8.4531,8.4831,538000.0
2014-10-09 11:30:00,11.32,11.33,11.21,11.22,969600.0,8.4831,8.4906,8.4007,8.4081,969600.0
2014-10-09 12:00:00,11.22,11.23,11.16,11.16,611600.0,8.4081,8.4156,8.3632,8.3632,611600.0
2014-10-09 12:30:00,11.16,11.2,11.15,11.17,636400.0,8.3632,8.3932,8.3557,8.3707,636400.0
2014-10-09 13:00:00,11.16,11.18,11.11,11.16,427200.0,8.3632,8.3782,8.3257,8.3632,427200.0
2014-10-09 13:30:00,11.16,11.22,11.14,11.15,600800.0,8.3632,8.4081,8.3482,8.3557,600800.0
2014-10-09 14:00:00,11.15,11.15,11.11,11.12,377200.0,8.3557,8.3557,8.3257,8.3332,377200.0
2014-10-09 14:30:00,11.12,11.15,11.1,11.13,579200.0,8.3332,8.3557,8.3182,8.3407,579200.0
2014-10-09 15:00:00,11.12,11.17,11.1,11.17,736800.0,8.3332,8.3707,8.3182,8.3707,736800.0
2014-10-09 15:30:00,11.17,11.25,11.17,11.18,3173600.0,8.3707,8.4306,8.3707,8.3782,3173600.0
2014-10-10 09:30:00,10.88,10.9,10.46,10.63,5548400.0,8.1534,8.1683,7.8386,7.966,5548400.0
2014-10-10 10:00:00,10.64,10.78,10.55,10.55,3694000.0,7.9735,8.0784,7.9061,7.9061,3694000.0
2014-10-10 10:30:00,10.55,10.64,10.47,10.61,2151200.0,7.9061,7.9735,7.8461,7.951,2151200.0
2014-10-10 11:00:00,10.61,10.69,10.58,10.63,1276000.0,7.951,8.011,7.9285,7.966,1276000.0
2014-10-10 11:30:00,10.63,10.74,10.59,10.73,779600.0,7.966,8.0484,7.936,8.0409,779600.0
2014-10-10 12:00:00,10.72,10.81,10.72,10.79,2026800.0,8.0335,8.1009,8.0335,8.0859,2026800.0
2014-10-10 12:30:00,10.8,10.86,10.77,10.82,854800.0,8.0934,8.1384,8.0709,8.1084,854800.0
2014-10-10 13:00:00,10.82,10.87,10.78,10.8,1169600.0,8.1084,8.1459,8.0784,8.0934,1169600.0
2014-10-10 13:30:00,10.8,10.87,10.79,10.8,991600.0,8.0934,8.1459,8.0859,8.0934,991600.0
2014-10-10 14:00:00,10.8,10.81,10.76,10.8,824400.0,8.0934,8.1009,8.0634,8.0934,824400.0
2014-10-10 14:30:00,10.8,10.83,10.77,10.78,942400.0,8.0934,8.1159,8.0709,8.0784,942400.0
2014-10-10 15:00:00,10.78,10.79,10.69,10.72,1702800.0,8.0784,8.0859,8.011,8.0335,1702800.0
2014-10-10 15:30:00,10.72,10.74,10.63,10.63,3056400.0,8.0335,8.0484,7.966,7.966,3056400.0
2014-10-13 09:30:00,10.62,10.64,10.42,10.47,1183200.0,7.9585,7.9735,7.8086,7.8461,1183200.0
2014-10-13 10:00:00,10.47,10.54,10.47,10.49,928000.0,7.8461,7.8986,7.8461,7.8611,928000.0
2014-10-13 10:30:00,10.49,10.54,10.47,10.49,774800.0,7.8611,7.8986,7.8461,7.8611,774800.0
2014-10-13 11:00:00,10.5,10.55,10.46,10.47,841200.0,7.8686,7.9061,7.8386,7.8461,841200.0
2014-10-13 11:30:00,10.47,10.55,10.47,10.52,678000.0,7.8461,7.9061,7.8461,7.8836,678000.0
2014-10-13 12:00:00,10.52,10.56,10.51,10.56,459200.0,7.8836,7.9136,7.8761,7.9136,459200.0
2014-10-13 12:30:00,10.56,10.57,10.53,10.54,398800.0,7.9136,7.921,7.8911,7.8986,398800.0
2014-10-13 13:00:00,10.54,10.57,10.49,10.55,345600.0,7.8986,7.921,7.8611,7.9061,345600.0
2014-10-13 13:30:00,10.55,10.57,10.5,10.52,348400.0,7.9061,7.921,7.8686,7.8836,348400.0
2014-10-13 14:00:00,10.52,10.55,10.48,10.53,292000.0,7.8836,7.9061,7.8536,7.8911,292000.0
2014-10-13 14:30:00,10.53,10.53,10.44,10.45,415600.0,7.8911,7.8911,7.8236,7.8311,415600.0
2014-10-13 15:00:00,10.45,10.46,10.38,10.4,721200.0,7.8311,7.8386,7.7787,7.7936,721200.0
2014-10-13 15:30:00,10.4,10.4,10.29,10.31,2702800.0,7.7936,7.7936,7.7112,7.7262,2702800.0
2014-10-14 09:30:00,10.35,10.44,10.3,10.33,1792400.0,7.7562,7.8236,7.7187,7.7412,1792400.0
2014-10-14 10:00:00,10.33,10.35,10.26,10.33,877600.0,7.7412,7.7562,7.6887,7.7412,877600.0
2014-10-14 10:30:00,10.33,10.37,10.31,10.33,838800.0,7.7412,7.7712,7.7262,7.7412,838800.0
2014-10-14 11:00:00,10.34,10.39,10.33,10.38,838800.0,7.7487,7.7862,7.7412,7.7787,838800.0
2014-10-14 11:30:00,10.38,10.47,10.38,10.44,911600.0,7.7787,7.8461,7.7787,7.8236,911600.0
2014-10-14 12:00:00,10.44,10.44,10.36,10.36,624800.0,7.8236,7.8236,7.7637,7.7637,624800.0
2014-10-14 12:30:00,10.36,10.38,10.35,10.36,343200.0,7.7637,7.7787,7.7562,7.7637,343200.0
2014-10-14 13:00:00,10.36,10.4,10.34,10.36,625600.0,7.7637,7.7936,7.7487,7.7637,625600.0
2014-10-14 13:30:00,10.36,10.4,10.35,10.4,488000.0,7.7637,7.7936,7.7562,7.7936,488000.0
2014-10-14 14:00:00,10.4,10.44,10.38,10.38,932800.0,7.7936,7.8236,7.7787,7.7787,932800.0
2014-10-14 14:30:00,10.38,10.4,10.33,10.35,1167200.0,7.7787,7.7936,7.7412,7.7562,1167200.0
2014-10-14 15:00:00,10.35,10.36,10.24,10.29,1274400.0,7.7562,7.7637,7.6737,7.7112,1274400.0
2014-10-14 15:30:00,10.29,10.34,10.26,10.28,2232000.0,7.7112,7.7487,7.6887,7.7037,2232000.0
2014-10-15 09:30:00,10.14,10.22,10.05,10.18,934000.0,7.5988,7.6588,7.5314,7.6288,934000.0
2014-10-15 10:00:00,10.19,10.32,10.19,10.27,1129600.0,7.6363,7.7337,7.6363,7.6962,1129600.0
2014-10-15 10:30:00,10.28,10.29,10.18,10.24,1224000.0,7.7037,7.7112,7.6288,7.6737,1224000.0
2014-10-15 11:00:00,10.24,10.28,10.14,10.15,582400.0,7.6737,7.7037,7.5988,7.6063,582400.0
2014-10-15 11:30:00,10.15,10.2,10.13,10.17,615600.0,7.6063,7.6438,7.5913,7.6213,615600.0
2014-10-15 12:00:00,10.17,10.18,10.09,10.11,752400.0,7.6213,7.6288,7.5613,7.5763,752400.0
2014-10-15 12:30:00,10.11,10.12,10.07,10.09,615200.0,7.5763,7.5838,7.5463,7.5613,615200.0
2014-10-15 13:00:00,10.09,10.15,10.08,10.08,542800.0,7.5613,7.6063,7.5538,7.5538,542800.0
2014-10-15 13:30:00,10.08,10.13,10.05,10.1,691600.0,7.5538,7.5913,7.5314,7.5688,691600.0
2014-10-15 14:00:00,10.1,10.19,10.09,10.15,742800.0,7.5688,7.6363,7.5613,7.6063,742800.0
2014-10-15 14:30:00,10.15,10.21,10.14,10.16,753200.0,7.6063,7.6513,7.5988,7.6138,753200.0
2014-10-15 15:00:00,10.16,10.21,10.13,10.21,1208400.0,7.6138,7.6513,7.5913,7.6513,1208400.0
2014-10-15 15:30:00,10.21,10.29,10.21,10.25,2012800.0,7.6513,7.7112,7.6513,7.6812,2012800.0
2014-10-16 09:30:00,10.06,10.24,10.06,10.14,750800.0,7.5389,7.6737,7.5389,7.5988,750800.0
2014-10-16 10:00:00,10.13,10.19,10.07,10.12,993600.0,7.5913,7.6363,7.5463,7.5838,993600.0
2014-10-16 10:30:00,10.12,10.23,10.1,10.17,731200.0,7.5838,7.6663,7.5688,7.6213,731200.0
2014-10-16 11:00:00,10.18,10.19,10.11,10.18,632000.0,7.6288,7.6363,7.5763,7.6288,632000.0
2014-10-16 11:30:00,10.18,10.2,10.09,10.11,677200.0,7.6288,7.6438,7.5613,7.5763,677200.0
2014-10-16 12:00:00,10.11,10.15,10.1,10.13,605200.0,7.5763,7.6063,7.5688,7.5913,605200.0
2014-10-16 12:30:00,10.13,10.2,10.12,10.19,353200.0,7.5913,7.6438,7.5838,7.6363,353200.0
2014-10-16 13:00:00,10.19,10.29,10.19,10.27,720000.0,7.6363,7.7112,7.6363,7.6962,720000.0
2014-10-16 13:30:00,10.27,10.31,10.24,10.25,341200.0,7.6962,7.7262,7.6737,7.6812,341200.0
2014-10-16 14:00:00,10.24,10.26,10.17,10.19,741600.0,7.6737,7.6887,7.6213,7.6363,741600.0
2014-10-16 14:30:00,10.2,10.23,10.14,10.16,576400.0,7.6438,7.6663,7.5988,7.6138,576400.0
2014-10-16 15:00:00,10.16,10.21,10.13,10.2,634000.0,7.6138,7.6513,7.5913,7.6438,634000.0
2014-10-16 15:30:00,10.21,10.23,10.16,10.2,1594400.0,7.6513,7.6663,7.6138,7.6438,1594400.0
2014-10-17 09:30:00,10.31,10.33,10.18,10.19,1082400.0,7.7262,7.7412,7.6288,7.6363,1082400.0
2014-10-17 10:00:00,10.19,10.22,10.17,10.22,958400.0,7.6363,7.6588,7.6213,7.6588,958400.0
2014-10-17 10:30:00,10.21,10.22,10.17,10.2,701200.0,7.6513,7.6588,7.6213,7.6438,701200.0
2014-10-17 11:00:00,10.2,10.2,10.17,10.18,1083200.0,7.6438,7.6438,7.6213,7.6288,1083200.0
2014-10-17 11:30:00,10.18,10.24,10.17,10.23,1153600.0,7.6288,7.6737,7.6213,7.6663,1153600.0
2014-10-17 12:00:00,10.23,10.26,10.22,10.22,544800.0,7.6663,7.6887,7.6588,7.6588,544800.0
2014-10-17 12:30:00,10.22,10.23,10.19,10.21,1398000.0,7.6588,7.6663,7.6363,7.6513,1398000.0
2014-10-17 13:00:00,10.22,10.23,10.17,10.17,636400.0,7.6588,7.6663,7.6213,7.6213,636400.0
2014-10-17 13:30:00,10.17,10.18,10.16,10.18,699600.0,7.6213,7.6288,7.6138,7.6288,699600.0
2014-10-17 14:00:00,10.18,10.18,10.12,10.18,694000.0,7.6288,7.6288,7.5838,7.6288,694000.0
2014-10-17 14:30:00,10.18,10.21,10.18,10.2,749200.0,7.6288,7.6513,7.6288,7.6438,749200.0
2014-10-17 15:00:00,10.2,10.28,10.17,10.28,1061600.0,7.6438,7.7037,7.6213,7.7037,1061600.0
2014-10-17 15:30:00,10.28,10.3,10.26,10.27,2178000.0,7.7037,7.7187,7.6887,7.6962,2178000.0
2014-10-20 09:30:00,10.26,10.33,10.22,10.31,572400.0,7.6887,7.7412,7.6588,7.7262,572400.0
2014-10-20 10:00:00,10.32,10.38,10.31,10.37,825200.0,7.7337,7.7787,7.7262,7.7712,825200.0
2014-10-20 10:30:00,10.37,10.37,10.34,10.35,316000.0,7.7712,7.7712,7.7487,7.7562,316000.0
2014-10-20 11:00:00,10.35,10.36,10.32,10.32,260000.0,7.7562,7.7637,7.7337,7.7337,260000.0
2014-10-20 11:30:00,10.32,10.33,10.31,10.33,224800.0,7.7337,7.7412,7.7262,7.7412,224800.0
2014-10-20 12:00:00,10.33,10.34,10.31,10.31,163200.0,7.7412,7.7487,7.7262,7.7262,163200.0
2014-10-20 12:30:00,10.31,10.32,10.29,10.29,218400.0,7.7262,7.7337,7.7112,7.7112,218400.0
2014-10-20 13:00:00,10.29,10.31,10.28,10.31,298000.0,7.7112,7.7262,7.7037,7.7262,298000.0
2014-10-20 13:30:00,10.31,10.31,10.29,10.29,148400.0,7.7262,7.7262,7.7112,7.7112,148400.0
2014-10-20 14:00:00,10.29,10.32,10.29,10.3,232800.0,7.7112,7.7337,7.7112,7.7187,232800.0
2014-10-20 14:30:00,10.3,10.32,10.3,10.32,279200.0,7.7187,7.7337,7.7187,7.7337,279200.0
2014-10-20 15:00:00,10.32,10.34,10.32,10.32,484000.0,7.7337,7.7487,7.7337,7.7337,484000.0
2014-10-20 15:30:00,10.32,10.36,10.32,10.35,820000.0,7.7337,7.7637,7.7337,7.7562,820000.0
2014-10-21 09:30:00,10.43,10.55,10.37,10.55,402400.0,7.8161,7.9061,7.7712,7.9061,402400.0
2014-10-21 10:00:00,10.55,10.59,10.52,10.58,703200.0,7.9061,7.936,7.8836,7.9285,703200.0
2014-10-21 10:30:00,10.58,10.6,10.55,10.57,521600.0,7.9285,7.9435,7.9061,7.921,521600.0
2014-10-21 11:00:00,10.57,10.64,10.57,10.63,590000.0,7.921,7.9735,7.921,7.966,590000.0
2014-10-21 11:30:00,10.63,10.64,10.6,10.62,318000.0,7.966,7.9735,7.9435,7.9585,318000.0
2014-10-21 12:00:00,10.62,10.63,10.61,10.62,221600.0,7.9585,7.966,7.951,7.9585,221600.0
2014-10-21 12:30:00,10.62,10.62,10.56,10.57,192800.0,7.9585,7.9585,7.9136,7.921,192800.0
2014-10-21 13:00:00,10.57,10.58,10.55,10.56,238800.0,7.921,7.9285,7.9061,7.9136,238800.0
2014-10-21 13:30:00,10.56,10.61,10.56,10.6,362000.0,7.9136,7.951,7.9136,7.9435,362000.0
2014-10-21 14:00:00,10.6,10.62,10.6,10.6,479600.0,7.9435,7.9585,7.9435,7.9435,479600.0
2014-10-21 14:30:00,10.6,10.62,10.59,10.59,277600.0,7.9435,7.9585,7.936,7.936,277600.0
2014-10-21 15:00:00,10.59,10.66,10.59,10.65,467200.0,7.936,7.9885,7.936,7.981,467200.0
2014-10-21 15:30:00,10.65,10.65,10.63,10.65,1910000.0,7.981,7.981,7.966,7.981,1910000.0
2014-10-22 09:30:00,10.62,10.63,10.55,10.58,590800.0,8.0065,8.014,7.9537,7.9763,590800.0
2014-10-22 10:00:00,10.59,10.6,10.57,10.6,366400.0,7.9838,7.9914,7.9688,7.9914,366400.0
2014-10-22 10:30:00,10.6,10.6,10.56,10.59,226800.0,7.9914,7.9914,7.9612,7.9838,226800.0
2014-10-22 11:00:00,10.59,10.63,10.59,10.61,237600.0,7.9838,8.014,7.9838,7.9989,237600.0
2014-10-22 11:30:00,10.6,10.62,10.58,10.58,164000.0,7.9914,8.0065,7.9763,7.9763,164000.0
2014-10-22 12:00:00,10.58,10.59,10.54,10.56,256800.0,7.9763,7.9838,7.9461,7.9612,256800.0
2014-10-22 12:30:00,10.56,10.56,10.5,10.54,472800.0,7.9612,7.9612,7.916,7.9461,472800.0
2014-10-22 13:00:00,10.54,10.56,10.5,10.5,206400.0,7.9461,7.9612,7.916,7.916,206400.0
2014-10-22 13:30:00,10.5,10.5,10.48,10.48,253200.0,7.916,7.916,7.9009,7.9009,253200.0
2014-10-22 14:00:00,10.48,10.49,10.46,10.47,218000.0,7.9009,7.9084,7.8858,7.8934,218000.0
2014-10-22 14:30:00,10.47,10.47,10.44,10.46,424800.0,7.8934,7.8934,7.8708,7.8858,424800.0
2014-10-22 15:00:00,10.46,10.47,10.42,10.44,583200.0,7.8858,7.8934,7.8557,7.8708,583200.0
2014-10-22 15:30:00,10.44,10.44,10.37,10.38,1364800.0,7.8708,7.8708,7.818,7.8255,1364800.0
2014-10-23 09:30:00,10.52,10.63,10.52,10.59,332400.0,7.9311,8.014,7.9311,7.9838,332400.0
2014-10-23 10:00:00,10.59,10.65,10.58,10.6,552800.0,7.9838,8.0291,7.9763,7.9914,552800.0
2014-10-23 10:30:00,10.6,10.64,10.6,10.64,294000.0,7.9914,8.0215,7.9914,8.0215,294000.0
2014-10-23 11:00:00,10.63,10.64,10.59,10.59,174400.0,8.014,8.0215,7.9838,7.9838,174400.0
2014-10-23 11:30:00,10.59,10.6,10.56,10.58,167200.0,7.9838,7.9914,7.9612,7.9763,167200.0
2014-10-23 12:00:00,10.58,10.6,10.57,10.6,318800.0,7.9763,7.9914,7.9688,7.9914,318800.0
2014-10-23 12:30:00,10.6,10.6,10.56,10.56,90000.0,7.9914,7.9914,7.9612,7.9612,90000.0
2014-10-23 13:00:00,10.56,10.57,10.55,10.57,119600.0,7.9612,7.9688,7.9537,7.9688,119600.0
2014-10-23 13:30:00,10.57,10.6,10.56,10.59,158800.0,7.9688,7.9914,7.9612,7.9838,158800.0
2014-10-23 14:00:00,10.59,10.63,10.59,10.62,274800.0,7.9838,8.014,7.9838,8.0065,274800.0
2014-10-23 14:30:00,10.62,10.62,10.55,10.56,247200.0,8.0065,8.0065,7.9537,7.9612,247200.0
2014-10-23 15:00:00,10.57,10.57,10.53,10.55,376800.0,7.9688,7.9688,7.9386,7.9537,376800.0
2014-10-23 15:30:00,10.55,10.59,10.54,10.56,757200.0,7.9537,7.9838,7.9461,7.9612,757200.0
2014-10-24 09:30:00,10.6,10.66,10.53,10.54,311600.0,7.9914,8.0366,7.9386,7.9461,311600.0
2014-10-24 10:00:00,10.54,10.57,10.51,10.56,236000.0,7.9461,7.9688,7.9235,7.9612,236000.0
2014-10-24 10:30:00,10.56,10.6,10.56,10.6,209600.0,7.9612,7.9914,7.9612,7.9914,209600.0
2014-10-24 11:00:00,10.6,10.62,10.59,10.61,118000.0,7.9914,8.0065,7.9838,7.9989,118000.0
2014-10-24 11:30:00,10.61,10.64,10.6,10.63,310000.0,7.9989,8.0215,7.9914,8.014,310000.0
2014-10-24 12:00:00,10.63,10.66,10.63,10.63,276400.0,8.014,8.0366,8.014,8.014,276400.0
2014-10-24 12:30:00,10.63,10.64,10.61,10.62,203200.0,8.014,8.0215,7.9989,8.0065,203200.0
2014-10-24 13:00:00,10.62,10.63,10.6,10.62,128800.0,8.0065,8.014,7.9914,8.0065,128800.0
2014-10-24 13:30:00,10.61,10.65,10.61,10.64,256400.0,7.9989,8.0291,7.9989,8.0215,256400.0
2014-10-24 14:00:00,10.64,10.65,10.63,10.64,147200.0,8.0215,8.0291,8.014,8.0215,147200.0
2014-10-24 14:30:00,10.64,10.67,10.64,10.66,150400.0,8.0215,8.0442,8.0215,8.0366,150400.0
2014-10-24 15:00:00,10.66,10.67,10.65,10.66,214000.0,8.0366,8.0442,8.0291,8.0366,214000.0
2014-10-24 15:30:00,10.67,10.68,10.65,10.67,740000.0,8.0442,8.0517,8.0291,8.0442,740000.0
2014-10-27 09:30:00,10.62,10.62,10.54,10.55,315600.0,8.0065,8.0065,7.9461,7.9537,315600.0
2014-10-27 10:00:00,10.55,10.61,10.53,10.59,277200.0,7.9537,7.9989,7.9386,7.9838,277200.0
2014-10-27 10:30:00,10.59,10.64,10.56,10.6,247600.0,7.9838,8.0215,7.9612,7.9914,247600.0
2014-10-27 11:00:00,10.6,10.63,10.59,10.59,167200.0,7.9914,8.014,7.9838,7.9838,167200.0
2014-10-27 11:30:00,10.59,10.6,10.57,10.6,314400.0,7.9838,7.9914,7.9688,7.9914,314400.0
2014-10-27 12:00:00,10.6,10.64,10.59,10.59,550000.0,7.9914,8.0215,7.9838,7.9838,550000.0
2014-10-27 12:30:00,10.59,10.62,10.59,10.62,61200.0,7.9838,8.0065,7.9838,8.0065,61200.0
2014-10-27 13:00:00,10.62,10.65,10.61,10.61,105600.0,8.0065,8.0291,7.9989,7.9989,105600.0
2014-10-27 13:30:00,10.61,10.62,10.59,10.6,75600.0,7.9989,8.0065,7.9838,7.9914,75600.0
2014-10-27 14:00:00,10.6,10.62,10.6,10.6,86400.0,7.9914,8.0065,7.9914,7.9914,86400.0
2014-10-27 14:30:00,10.6,10.62,10.59,10.6,124800.0,7.9914,8.0065,7.9838,7.9914,124800.0
2014-10-27 15:00:00,10.6,10.63,10.6,10.61,166000.0,7.9914,8.014,7.9914,7.9989,166000.0
2014-10-27 15:30:00,10.61,10.65,10.61,10.63,582800.0,7.9989,8.0291,7.9989,8.014,582800.0
2014-10-28 09:30:00,10.69,10.75,10.61,10.74,475200.0,8.0592,8.1045,7.9989,8.0969,475200.0
2014-10-28 10:00:00,10.75,10.76,10.72,10.74,249600.0,8.1045,8.112,8.0818,8.0969,249600.0
2014-10-28 10:30:00,10.74,10.77,10.74,10.75,183200.0,8.0969,8.1195,8.0969,8.1045,183200.0
2014-10-28 11:00:00,10.76,10.77,10.76,10.77,152800.0,8.112,8.1195,8.112,8.1195,152800.0
2014-10-28 11:30:00,10.77,10.77,10.75,10.75,297600.0,8.1195,8.1195,8.1045,8.1045,297600.0
2014-10-28 12:00:00,10.75,10.76,10.74,10.76,169200.0,8.1045,8.112,8.0969,8.112,169200.0
2014-10-28 12:30:00,10.76,10.78,10.76,10.78,282000.0,8.112,8.1271,8.112,8.1271,282000.0
2014-10-28 13:00:00,10.78,10.81,10.77,10.81,414400.0,8.1271,8.1497,8.1195,8.1497,414400.0
2014-10-28 13:30:00,10.81,10.82,10.79,10.79,308800.0,8.1497,8.1572,8.1346,8.1346,308800.0
2014-10-28 14:00:00,10.79,10.81,10.78,10.81,322000.0,8.1346,8.1497,8.1271,8.1497,322000.0
2014-10-28 14:30:00,10.81,10.81,10.8,10.81,364400.0,8.1497,8.1497,8.1422,8.1497,364400.0
2014-10-28 15:00:00,10.81,10.84,10.8,10.83,855200.0,8.1497,8.1723,8.1422,8.1648,855200.0
2014-10-28 15:30:00,10.83,10.85,10.81,10.85,985600.0,8.1648,8.1799,8.1497,8.1799,985600.0
2014-10-29 09:30:00,10.84,10.85,10.75,10.85,271200.0,8.1723,8.1799,8.1045,8.1799,271200.0
2014-10-29 10:00:00,10.85,10.85,10.8,10.8,506000.0,8.1799,8.1799,8.1422,8.1422,506000.0
2014-10-29 10:30:00,10.8,10.81,10.73,10.73,166800.0,8.1422,8.1497,8.0894,8.0894,166800.0
2014-10-29 11:00:00,10.73,10.8,10.73,10.78,258400.0,8.0894,8.1422,8.0894,8.1271,258400.0
2014-10-29 11:30:00,10.78,10.78,10.74,10.74,248400.0,8.1271,8.1271,8.0969,8.0969,248400.0
2014-10-29 12:00:00,10.74,10.74,10.72,10.72,118800.0,8.0969,8.0969,8.0818,8.0818,118800.0
2014-10-29 12:30:00,10.72,10.74,10.71,10.73,77600.0,8.0818,8.0969,8.0743,8.0894,77600.0
2014-10-29 13:00:00,10.73,10.75,10.73,10.75,98000.0,8.0894,8.1045,8.0894,8.1045,98000.0
2014-10-29 13:30:00,10.75,10.75,10.71,10.73,118400.0,8.1045,8.1045,8.0743,8.0894,118400.0
2014-10-29 14:00:00,10.73,10.73,10.65,10.72,207200.0,8.0894,8.0894,8.0291,8.0818,207200.0
2014-10-29 14:30:00,10.72,10.72,10.67,10.71,233200.0,8.0818,8.0818,8.0442,8.0743,233200.0
2014-10-29 15:00:00,10.71,10.72,10.66,10.72,315600.0,8.0743,8.0818,8.0366,8.0818,315600.0
2014-10-29 15:30:00,10.72,10.76,10.71,10.75,1080800.0,8.0818,8.112,8.0743,8.1045,1080800.0
2014-10-30 09:30:00,10.72,10.79,10.67,10.71,205200.0,8.0818,8.1346,8.0442,8.0743,205200.0
2014-10-30 10:00:00,10.71,10.75,10.7,10.74,144800.0,8.0743,8.1045,8.0668,8.0969,144800.0
2014-10-30 10:30:00,10.74,10.78,10.72,10.78,144800.0,8.0969,8.1271,8.0818,8.1271,144800.0
2014-10-30 11:00:00,10.77,10.81,10.77,10.79,202000.0,8.1195,8.1497,8.1195,8.1346,202000.0
2014-10-30 11:30:00,10.79,10.81,10.78,10.81,212000.0,8.1346,8.1497,8.1271,8.1497,212000.0
2014-10-30 12:00:00,10.81,10.81,10.77,10.78,254400.0,8.1497,8.1497,8.1195,8.1271,254400.0
2014-10-30 12:30:00,10.78,10.79,10.74,10.74,167200.0,8.1271,8.1346,8.0969,8.0969,167200.0
2014-10-30 13:00:00,10.75,10.8,10.74,10.79,291200.0,8.1045,8.1422,8.0969,8.1346,291200.0
2014-10-30 13:30:00,10.79,10.82,10.78,10.81,330800.0,8.1346,8.1572,8.1271,8.1497,330800.0
2014-10-30 14:00:00,10.82,10.84,10.8,10.81,177200.0,8.1572,8.1723,8.1422,8.1497,177200.0
2014-10-30 14:30:00,10.81,10.81,10.74,10.75,144400.0,8.1497,8.1497,8.0969,8.1045,144400.0
2014-10-30 15:00:00,10.75,10.78,10.75,10.75,191600.0,8.1045,8.1271,8.1045,8.1045,191600.0
2014-10-30 15:30:00,10.76,10.81,10.76,10.8,660400.0,8.112,8.1497,8.112,8.1422,660400.0
2014-10-31 09:30:00,11.03,11.03,10.92,10.96,500000.0,8.3156,8.3156,8.2326,8.2628,500000.0
2014-10-31 10:00:00,10.96,11.0,10.93,11.0,297200.0,8.2628,8.2929,8.2402,8.2929,297200.0
2014-10-31 10:30:00,10.99,11.01,10.96,11.0,217600.0,8.2854,8.3005,8.2628,8.2929,217600.0
2014-10-31 11:00:00,10.99,11.03,10.99,11.02,218400.0,8.2854,8.3156,8.2854,8.308,218400.0
2014-10-31 11:30:00,11.02,11.02,10.96,10.97,210400.0,8.308,8.308,8.2628,8.2703,210400.0
2014-10-31 12:00:00,10.97,10.97,10.93,10.93,132000.0,8.2703,8.2703,8.2402,8.2402,132000.0
2014-10-31 12:30:00,10.93,10.96,10.93,10.96,162800.0,8.2402,8.2628,8.2402,8.2628,162800.0
2014-10-31 13:00:00,10.96,10.97,10.95,10.95,162800.0,8.2628,8.2703,8.2552,8.2552,162800.0
2014-10-31 13:30:00,10.95,10.98,10.95,10.95,150000.0,8.2552,8.2779,8.2552,8.2552,150000.0
2014-10-31 14:00:00,10.95,10.98,10.95,10.98,176800.0,8.2552,8.2779,8.2552,8.2779,176800.0
2014-10-31 14:30:00,10.97,10.99,10.96,10.97,219200.0,8.2703,8.2854,8.2628,8.2703,219200.0
2014-10-31 15:00:00,10.97,10.98,10.95,10.97,366800.0,8.2703,8.2779,8.2552,8.2703,366800.0
2014-10-31 15:30:00,10.97,11.02,10.97,11.01,1672000.0,8.2703,8.308,8.2703,8.3005,1672000.0
2014-11-03 09:30:00,11.0,11.04,10.96,11.0,443200.0,8.2929,8.3231,8.2628,8.2929,443200.0
2014-11-03 10:00:00,11.0,11.04,10.97,10.98,392400.0,8.2929,8.3231,8.2703,8.2779,392400.0
2014-11-03 10:30:00,10.98,11.0,10.96,10.99,207600.0,8.2779,8.2929,8.2628,8.2854,207600.0
2014-11-03 11:00:00,10.99,11.0,10.97,10.98,270000.0,8.2854,8.2929,8.2703,8.2779,270000.0
2014-11-03 11:30:00,10.98,11.01,10.97,11.0,207200.0,8.2779,8.3005,8.2703,8.2929,207200.0
2014-11-03 12:00:00,11.0,11.04,10.99,11.03,203200.0,8.2929,8.3231,8.2854,8.3156,203200.0
2014-11-03 12:30:00,11.04,11.05,11.03,11.05,131200.0,8.3231,8.3306,8.3156,8.3306,131200.0
2014-11-03 13:00:00,11.04,11.05,11.03,11.05,86800.0,8.3231,8.3306,8.3156,8.3306,86800.0
2014-11-03 13:30:00,11.05,11.05,11.03,11.04,128000.0,8.3306,8.3306,8.3156,8.3231,128000.0
2014-11-03 14:00:00,11.03,11.04,11.02,11.03,159200.0,8.3156,8.3231,8.308,8.3156,159200.0
2014-11-03 14:30:00,11.03,11.03,10.99,11.01,180000.0,8.3156,8.3156,8.2854,8.3005,180000.0
2014-11-03 15:00:00,11.01,11.01,10.97,10.98,298800.0,8.3005,8.3005,8.2703,8.2779,298800.0
2014-11-03 15:30:00,10.98,11.01,10.98,11.0,644000.0,8.2779,8.3005,8.2779,8.2929,644000.0
2014-11-04 09:30:00,10.98,11.04,10.96,11.03,200000.0,8.2779,8.3231,8.2628,8.3156,200000.0
2014-11-04 10:00:00,11.03,11.06,11.02,11.03,225600.0,8.3156,8.3382,8.308,8.3156,225600.0
2014-11-04 10:30:00,11.03,11.06,11.02,11.02,294800.0,8.3156,8.3382,8.308,8.308,294800.0
2014-11-04 11:00:00,11.02,11.05,11.01,11.03,251200.0,8.308,8.3306,8.3005,8.3156,251200.0
2014-11-04 11:30:00,11.03,11.04,11.01,11.04,216000.0,8.3156,8.3231,8.3005,8.3231,216000.0
2014-11-04 12:00:00,11.04,11.07,11.03,11.03,136400.0,8.3231,8.3457,8.3156,8.3156,136400.0
2014-11-04 12:30:00,11.04,11.04,11.01,11.02,109200.0,8.3231,8.3231,8.3005,8.308,109200.0
2014-11-04 13:00:00,11.02,11.02,10.99,11.0,152800.0,8.308,8.308,8.2854,8.2929,152800.0
2014-11-04 13:30:00,11.0,11.07,10.99,11.06,294800.0,8.2929,8.3457,8.2854,8.3382,294800.0
2014-11-04 14:00:00,11.06,11.1,11.05,11.06,317600.0,8.3382,8.3683,8.3306,8.3382,317600.0
2014-11-04 14:30:00,11.05,11.09,11.05,11.09,254800.0,8.3306,8.3608,8.3306,8.3608,254800.0
2014-11-04 15:00:00,11.09,11.1,11.04,11.05,298800.0,8.3608,8.3683,8.3231,8.3306,298800.0
2014-11-04 15:30:00,11.05,11.06,11.04,11.06,818000.0,8.3306,8.3382,8.3231,8.3382,818000.0
2014-11-05 09:30:00,11.25,11.3,11.13,11.15,831600.0,8.4814,8.5191,8.3909,8.406,831600.0
2014-11-05 10:00:00,11.15,11.17,11.13,11.14,606000.0,8.406,8.4211,8.3909,8.3985,606000.0
2014-11-05 10:30:00,11.13,11.16,11.1,11.12,442000.0,8.3909,8.4136,8.3683,8.3834,442000.0
2014-11-05 11:00:00,11.13,11.15,11.12,11.13,487200.0,8.3909,8.406,8.3834,8.3909,487200.0
2014-11-05 11:30:00,11.13,11.13,11.08,11.13,333600.0,8.3909,8.3909,8.3533,8.3909,333600.0
2014-11-05 12:00:00,11.12,11.13,11.11,11.13,339200.0,8.3834,8.3909,8.3759,8.3909,339200.0
2014-11-05 12:30:00,11.13,11.13,11.1,11.11,467600.0,8.3909,8.3909,8.3683,8.3759,467600.0
2014-11-05 13:00:00,11.11,11.13,11.09,11.11,883200.0,8.3759,8.3909,8.3608,8.3759,883200.0
2014-11-05 13:30:00,11.11,11.12,11.08,11.08,386800.0,8.3759,8.3834,8.3533,8.3533,386800.0
2014-11-05 14:00:00,11.08,11.11,11.06,11.06,782400.0,8.3533,8.3759,8.3382,8.3382,782400.0
2014-11-05 14:30:00,11.06,11.09,11.05,11.08,556400.0,8.3382,8.3608,8.3306,8.3533,556400.0
2014-11-05 15:00:00,11.09,11.11,11.06,11.07,847200.0,8.3608,8.3759,8.3382,8.3457,847200.0
2014-11-05 15:30:00,11.07,11.13,11.06,11.11,1488800.0,8.3457,8.3909,8.3382,8.3759,1488800.0
2014-11-06 09:30:00,11.15,11.19,11.12,11.18,286000.0,8.406,8.4362,8.3834,8.4286,286000.0
2014-11-06 10:00:00,11.18,11.2,11.14,11.15,238800.0,8.4286,8.4437,8.3985,8.406,238800.0
2014-11-06 10:30:00,11.15,11.18,11.13,11.13,383600.0,8.406,8.4286,8.3909,8.3909,383600.0
2014-11-06 11:00:00,11.13,11.22,11.13,11.2,185200.0,8.3909,8.4588,8.3909,8.4437,185200.0
2014-11-06 11:30:00,11.2,11.21,11.18,11.19,222000.0,8.4437,8.4513,8.4286,8.4362,222000.0
2014-11-06 12:00:00,11.19,11.22,11.18,11.21,457200.0,8.4362,8.4588,8.4286,8.4513,457200.0
2014-11-06 12:30:00,11.21,11.22,11.18,11.21,348800.0,8.4513,8.4588,8.4286,8.4513,348800.0
2014-11-06 13:00:00,11.21,11.22,11.19,11.22,166800.0,8.4513,8.4588,8.4362,8.4588,166800.0
2014-11-06 13:30:00,11.22,11.23,11.18,11.23,307200.0,8.4588,8.4663,8.4286,8.4663,307200.0
2014-11-06 14:00:00,11.23,11.24,11.22,11.23,172800.0,8.4663,8.4739,8.4588,8.4663,172800.0
2014-11-06 14:30:00,11.22,11.24,11.21,11.23,262000.0,8.4588,8.4739,8.4513,8.4663,262000.0
2014-11-06 15:00:00,11.23,11.24,11.2,11.21,514800.0,8.4663,8.4739,8.4437,8.4513,514800.0
2014-11-06 15:30:00,11.21,11.26,11.2,11.23,1990800.0,8.4513,8.489,8.4437,8.4663,1990800.0
2014-11-07 09:30:00,11.19,11.2,10.97,10.98,1242400.0,8.4362,8.4437,8.2703,8.2779,1242400.0
2014-11-07 10:00:00,10.98,11.06,10.97,11.03,1222000.0,8.2779,8.3382,8.2703,8.3156,1222000.0
2014-11-07 10:30:00,11.03,11.08,11.01,11.05,845200.0,8.3156,8.3533,8.3005,8.3306,845200.0
2014-11-07 11:00:00,11.05,11.06,11.04,11.05,295600.0,8.3306,8.3382,8.3231,8.3306,295600.0
2014-11-07 11:30:00,11.05,11.07,11.04,11.07,998000.0,8.3306,8.3457,8.3231,8.3457,998000.0
2014-11-07 12:00:00,11.07,11.08,11.06,11.07,232000.0,8.3457,8.3533,8.3382,8.3457,232000.0
2014-11-07 12:30:00,11.07,11.08,11.06,11.08,399600.0,8.3457,8.3533,8.3382,8.3533,399600.0
2014-11-07 13:00:00,11.08,11.09,11.06,11.07,535600.0,8.3533,8.3608,8.3382,8.3457,535600.0
2014-11-07 13:30:00,11.08,11.1,11.06,11.08,456400.0,8.3533,8.3683,8.3382,8.3533,456400.0
2014-11-07 14:00:00,11.08,11.09,11.08,11.09,369200.0,8.3533,8.3608,8.3533,8.3608,369200.0
2014-11-07 14:30:00,11.09,11.12,11.09,11.11,704400.0,8.3608,8.3834,8.3608,8.3759,704400.0
2014-11-07 15:00:00,11.11,11.12,11.1,11.11,210800.0,8.3759,8.3834,8.3683,8.3759,210800.0
2014-11-07 15:30:00,11.11,11.14,11.1,11.13,1110400.0,8.3759,8.3985,8.3683,8.3909,1110400.0
2014-11-10 09:30:00,11.15,11.15,11.06,11.1,600800.0,8.406,8.406,8.3382,8.3683,600800.0
2014-11-10 10:00:00,11.11,11.13,11.07,11.08,302800.0,8.3759,8.3909,8.3457,8.3533,302800.0
2014-11-10 10:30:00,11.08,11.12,11.08,11.12,1945200.0,8.3533,8.3834,8.3533,8.3834,1945200.0
2014-11-10 11:00:00,11.12,11.13,11.11,11.13,283200.0,8.3834,8.3909,8.3759,8.3909,283200.0
2014-11-10 11:30:00,11.13,11.14,11.11,11.12,252800.0,8.3909,8.3985,8.3759,8.3834,252800.0
2014-11-10 12:00:00,11.12,11.14,11.11,11.13,850400.0,8.3834,8.3985,8.3759,8.3909,850400.0
2014-11-10 12:30:00,11.13,11.15,11.11,11.12,446400.0,8.3909,8.406,8.3759,8.3834,446400.0
2014-11-10 13:00:00,11.12,11.13,11.11,11.11,491600.0,8.3834,8.3909,8.3759,8.3759,491600.0
2014-11-10 13:30:00,11.12,11.12,11.11,11.12,445200.0,8.3834,8.3834,8.3759,8.3834,445200.0
2014-11-10 14:00:00,11.12,11.12,11.1,11.11,234000.0,8.3834,8.3834,8.3683,8.3759,234000.0
2014-11-10 14:30:00,11.11,11.11,11.08,11.09,266400.0,8.3759,8.3759,8.3533,8.3608,266400.0
2014-11-10 15:00:00,11.09,11.1,11.07,11.08,394800.0,8.3608,8.3683,8.3457,8.3533,394800.0
2014-11-10 15:30:00,11.08,11.11,11.07,11.11,851600.0,8.3533,8.3759,8.3457,8.3759,851600.0
2014-11-11 09:30:00,11.11,11.11,11.0,11.09,254400.0,8.3759,8.3759,8.2929,8.3608,254400.0
2014-11-11 10:00:00,11.1,11.15,11.09,11.14,855600.0,8.3683,8.406,8.3608,8.3985,855600.0
2014-11-11 10:30:00,11.14,11.14,11.11,11.11,203200.0,8.3985,8.3985,8.3759,8.3759,203200.0
2014-11-11 11:00:00,11.11,11.12,11.1,11.1,232400.0,8.3759,8.3834,8.3683,8.3683,232400.0
2014-11-11 11:30:00,11.11,11.12,11.09,11.1,173200.0,8.3759,8.3834,8.3608,8.3683,173200.0
2014-11-11 12:00:00,11.1,11.1,11.07,11.08,238000.0,8.3683,8.3683,8.3457,8.3533,238000.0
2014-11-11 12:30:00,11.07,11.1,11.07,11.09,183200.0,8.3457,8.3683,8.3457,8.3608,183200.0
2014-11-11 13:00:00,11.09,11.11,11.09,11.1,232800.0,8.3608,8.3759,8.3608,8.3683,232800.0
2014-11-11 13:30:00,11.1,11.1,11.08,11.08,162800.0,8.3683,8.3683,8.3533,8.3533,162800.0
2014-11-11 14:00:00,11.08,11.08,11.06,11.06,168400.0,8.3533,8.3533,8.3382,8.3382,168400.0
2014-11-11 14:30:00,11.06,11.07,11.05,11.05,154400.0,8.3382,8.3457,8.3306,8.3306,154400.0
2014-11-11 15:00:00,11.05,11.09,11.05,11.09,336800.0,8.3306,8.3608,8.3306,8.3608,336800.0
2014-11-11 15:30:00,11.09,11.12,11.09,11.11,1250400.0,8.3608,8.3834,8.3608,8.3759,1250400.0
2014-11-12 09:30:00,11.05,11.14,11.03,11.1,287600.0,8.3306,8.3985,8.3156,8.3683,287600.0
2014-11-12 10:00:00,11.09,11.11,11.09,11.09,214400.0,8.3608,8.3759,8.3608,8.3608,214400.0
2014-11-12 10:30:00,11.09,11.1,11.07,11.09,169600.0,8.3608,8.3683,8.3457,8.3608,169600.0
2014-11-12 11:00:00,11.1,11.15,11.09,11.13,424400.0,8.3683,8.406,8.3608,8.3909,424400.0
2014-11-12 11:30:00,11.13,11.17,11.13,11.15,346800.0,8.3909,8.4211,8.3909,8.406,346800.0
2014-11-12 12:00:00,11.15,11.15,11.14,11.15,146800.0,8.406,8.406,8.3985,8.406,146800.0
2014-11-12 12:30:00,11.15,11.18,11.14,11.18,1070000.0,8.406,8.4286,8.3985,8.4286,1070000.0
2014-11-12 13:00:00,11.18,11.2,11.17,11.19,719600.0,8.4286,8.4437,8.4211,8.4362,719600.0
2014-11-12 13:30:00,11.19,11.2,11.16,11.17,375200.0,8.4362,8.4437,8.4136,8.4211,375200.0
2014-11-12 14:00:00,11.17,11.18,11.15,11.16,646800.0,8.4211,8.4286,8.406,8.4136,646800.0
2014-11-12 14:30:00,11.17,11.17,11.14,11.16,216400.0,8.4211,8.4211,8.3985,8.4136,216400.0
2014-11-12 15:00:00,11.15,11.17,11.15,11.17,249200.0,8.406,8.4211,8.406,8.4211,249200.0
2014-11-12 15:30:00,11.17,11.19,11.15,11.16,632800.0,8.4211,8.4362,8.406,8.4136,632800.0
2014-11-13 09:30:00,11.18,11.2,11.13,11.17,125600.0,8.4286,8.4437,8.3909,8.4211,125600.0
2014-11-13 10:00:00,11.17,11.18,11.09,11.09,399600.0,8.4211,8.4286,8.3608,8.3608,399600.0
2014-11-13 10:30:00,11.1,11.1,11.06,11.07,311200.0,8.3683,8.3683,8.3382,8.3457,311200.0
2014-11-13 11:00:00,11.07,11.07,11.04,11.04,417200.0,8.3457,8.3457,8.3231,8.3231,417200.0
2014-11-13 11:30:00,11.04,11.04,10.99,11.04,362800.0,8.3231,8.3231,8.2854,8.3231,362800.0
2014-11-13 12:00:00,11.04,11.04,11.01,11.04,255200.0,8.3231,8.3231,8.3005,8.3231,255200.0
2014-11-13 12:30:00,11.04,11.05,11.03,11.04,296000.0,8.3231,8.3306,8.3156,8.3231,296000.0
2014-11-13 13:00:00,11.04,11.04,10.99,11.01,263200.0,8.3231,8.3231,8.2854,8.3005,263200.0
2014-11-13 13:30:00,11.01,11.04,10.99,11.03,189600.0,8.3005,8.3231,8.2854,8.3156,189600.0
2014-11-13 14:00:00,11.03,11.04,11.01,11.02,406800.0,8.3156,8.3231,8.3005,8.308,406800.0
2014-11-13 14:30:00,11.02,11.05,11.02,11.04,285600.0,8.308,8.3306,8.308,8.3231,285600.0
2014-11-13 15:00:00,11.04,11.06,11.03,11.03,317600.0,8.3231,8.3382,8.3156,8.3156,317600.0
2014-11-13 15:30:00,11.04,11.09,11.04,11.08,822800.0,8.3231,8.3608,8.3231,8.3533,822800.0
2014-11-14 09:30:00,11.11,11.11,10.98,11.08,281600.0,8.3759,8.3759,8.2779,8.3533,281600.0
2014-11-14 10:00:00,11.08,11.13,11.08,11.1,218800.0,8.3533,8.3909,8.3533,8.3683,218800.0
2014-11-14 10:30:00,11.1,11.13,11.08,11.13,204000.0,8.3683,8.3909,8.3533,8.3909,204000.0
2014-11-14 11:00:00,11.13,11.13,11.09,11.1,126000.0,8.3909,8.3909,8.3608,8.3683,126000.0
2014-11-14 11:30:00,11.1,11.13,11.09,11.13,323600.0,8.3683,8.3909,8.3608,8.3909,323600.0
2014-11-14 12:00:00,11.13,11.16,11.13,11.16,252400.0,8.3909,8.4136,8.3909,8.4136,252400.0
2014-11-14 12:30:00,11.16,11.17,11.15,11.16,109200.0,8.4136,8.4211,8.406,8.4136,109200.0
2014-11-14 13:00:00,11.16,11.17,11.15,11.15,171200.0,8.4136,8.4211,8.406,8.406,171200.0
2014-11-14 13:30:00,11.15,11.19,11.15,11.18,224800.0,8.406,8.4362,8.406,8.4286,224800.0
2014-11-14 14:00:00,11.18,11.2,11.17,11.19,253600.0,8.4286,8.4437,8.4211,8.4362,253600.0
2014-11-14 14:30:00,11.19,11.2,11.19,11.19,310800.0,8.4362,8.4437,8.4362,8.4362,310800.0
2014-11-14 15:00:00,11.19,11.2,11.19,11.2,519200.0,8.4362,8.4437,8.4362,8.4437,519200.0
2014-11-14 15:30:00,11.2,11.22,11.18,11.2,996000.0,8.4437,8.4588,8.4286,8.4437,996000.0
2014-11-17 09:30:00,11.17,11.19,11.08,11.13,382400.0,8.4211,8.4362,8.3533,8.3909,382400.0
2014-11-17 10:00:00,11.13,11.15,11.09,11.12,267200.0,8.3909,8.406,8.3608,8.3834,267200.0
2014-11-17 10:30:00,11.11,11.11,11.07,11.1,1168800.0,8.3759,8.3759,8.3457,8.3683,1168800.0
2014-11-17 11:00:00,11.1,11.12,11.08,11.08,637600.0,8.3683,8.3834,8.3533,8.3533,637600.0
2014-11-17 11:30:00,11.08,11.13,11.07,11.13,5026400.0,8.3533,8.3909,8.3457,8.3909,5026400.0
2014-11-17 12:00:00,11.13,11.14,11.11,11.13,437600.0,8.3909,8.3985,8.3759,8.3909,437600.0
2014-11-17 12:30:00,11.12,11.15,11.12,11.13,514400.0,8.3834,8.406,8.3834,8.3909,514400.0
2014-11-17 13:00:00,11.13,11.15,11.13,11.14,496800.0,8.3909,8.406,8.3909,8.3985,496800.0
2014-11-17 13:30:00,11.14,11.15,11.13,11.13,319200.0,8.3985,8.406,8.3909,8.3909,319200.0
2014-11-17 14:00:00,11.13,11.14,11.11,11.12,276800.0,8.3909,8.3985,8.3759,8.3834,276800.0
2014-11-17 14:30:00,11.11,11.14,11.11,11.13,377600.0,8.3759,8.3985,8.3759,8.3909,377600.0
2014-11-17 15:00:00,11.13,11.13,11.11,11.11,451200.0,8.3909,8.3909,8.3759,8.3759,451200.0
2014-11-17 15:30:00,11.11,11.14,11.1,11.1,2187200.0,8.3759,8.3985,8.3683,8.3683,2187200.0
2014-11-18 09:30:00,11.06,11.17,11.06,11.16,176000.0,8.3382,8.4211,8.3382,8.4136,176000.0
2014-11-18 10:00:00,11.17,11.22,11.17,11.2,177200.0,8.4211,8.4588,8.4211,8.4437,177200.0
2014-11-18 10:30:00,11.2,11.2,11.15,11.16,446800.0,8.4437,8.4437,8.406,8.4136,446800.0
2014-11-18 11:00:00,11.16,11.17,11.13,11.14,157200.0,8.4136,8.4211,8.3909,8.3985,157200.0
2014-11-18 11:30:00,11.14,11.15,11.13,11.15,436800.0,8.3985,8.406,8.3909,8.406,436800.0
2014-11-18 12:00:00,11.15,11.15,11.11,11.11,206000.0,8.406,8.406,8.3759,8.3759,206000.0
2014-11-18 12:30:00,11.11,11.12,11.08,11.1,240000.0,8.3759,8.3834,8.3533,8.3683,240000.0
2014-11-18 13:00:00,11.1,11.12,11.1,11.11,250800.0,8.3683,8.3834,8.3683,8.3759,250800.0
2014-11-18 13:30:00,11.11,11.11,11.09,11.11,394000.0,8.3759,8.3759,8.3608,8.3759,394000.0
2014-11-18 14:00:00,11.11,11.12,11.1,11.1,218800.0,8.3759,8.3834,8.3683,8.3683,218800.0
2014-11-18 14:30:00,11.1,11.12,11.1,11.1,306000.0,8.3683,8.3834,8.3683,8.3683,306000.0
2014-11-18 15:00:00,11.1,11.12,11.1,11.1,413200.0,8.3683,8.3834,8.3683,8.3683,413200.0
2014-11-18 15:30:00,11.1,11.1,11.07,11.09,707200.0,8.3683,8.3683,8.3457,8.3608,707200.0
2014-11-19 09:30:00,11.09,11.14,11.03,11.09,407600.0,8.3608,8.3985,8.3156,8.3608,407600.0
2014-11-19 10:00:00,11.09,11.1,11.06,11.06,256000.0,8.3608,8.3683,8.3382,8.3382,256000.0
2014-11-19 10:30:00,11.07,11.08,11.04,11.04,256400.0,8.3457,8.3533,8.3231,8.3231,256400.0
2014-11-19 11:00:00,11.04,11.07,11.03,11.06,150000.0,8.3231,8.3457,8.3156,8.3382,150000.0
2014-11-19 11:30:00,11.06,11.08,11.06,11.08,640000.0,8.3382,8.3533,8.3382,8.3533,640000.0
2014-11-19 12:00:00,11.08,11.1,11.08,11.1,106400.0,8.3533,8.3683,8.3533,8.3683,106400.0
2014-11-19 12:30:00,11.1,11.12,11.09,11.12,136000.0,8.3683,8.3834,8.3608,8.3834,136000.0
2014-11-19 13:00:00,11.12,11.14,11.11,11.13,274800.0,8.3834,8.3985,8.3759,8.3909,274800.0
2014-11-19 13:30:00,11.13,11.15,11.13,11.15,461600.0,8.3909,8.406,8.3909,8.406,461600.0
2014-11-19 14:00:00,11.15,11.19,11.14,11.16,284800.0,8.406,8.4362,8.3985,8.4136,284800.0
2014-11-19 14:30:00,11.16,11.18,11.15,11.16,250400.0,8.4136,8.4286,8.406,8.4136,250400.0
2014-11-19 15:00:00,11.15,11.19,11.15,11.17,292400.0,8.406,8.4362,8.406,8.4211,292400.0
2014-11-19 15:30:00,11.17,11.19,11.13,11.17,1144800.0,8.4211,8.4362,8.3909,8.4211,1144800.0
2014-11-20 09:30:00,11.09,11.24,11.09,11.22,321200.0,8.3608,8.4739,8.3608,8.4588,321200.0
2014-11-20 10:00:00,11.22,11.29,11.21,11.29,225200.0,8.4588,8.5116,8.4513,8.5116,225200.0
2014-11-20 10:30:00,11.29,11.29,11.26,11.26,374400.0,8.5116,8.5116,8.489,8.489,374400.0
2014-11-20 11:00:00,11.26,11.27,11.23,11.26,1156800.0,8.489,8.4965,8.4663,8.489,1156800.0
2014-11-20 11:30:00,11.26,11.26,11.25,11.25,323200.0,8.489,8.489,8.4814,8.4814,323200.0
2014-11-20 12:00:00,11.25,11.26,11.25,11.25,174800.0,8.4814,8.489,8.4814,8.4814,174800.0
2014-11-20 12:30:00,11.26,11.26,11.25,11.26,228000.0,8.489,8.489,8.4814,8.489,228000.0
2014-11-20 13:00:00,11.26,11.26,11.25,11.26,178800.0,8.489,8.489,8.4814,8.489,178800.0
2014-11-20 13:30:00,11.26,11.26,11.24,11.25,434000.0,8.489,8.489,8.4739,8.4814,434000.0
2014-11-20 14:00:00,11.25,11.26,11.24,11.25,304000.0,8.4814,8.489,8.4739,8.4814,304000.0
2014-11-20 14:30:00,11.25,11.26,11.24,11.24,280800.0,8.4814,8.489,8.4739,8.4739,280800.0
2014-11-20 15:00:00,11.24,11.26,11.24,11.25,921600.0,8.4739,8.489,8.4739,8.4814,921600.0
2014-11-20 15:30:00,11.25,11.26,11.24,11.26,1195200.0,8.4814,8.489,8.4739,8.489,1195200.0
2014-11-21 09:30:00,11.36,11.4,11.3,11.33,1446000.0,8.5643,8.5945,8.5191,8.5417,1446000.0
2014-11-21 10:00:00,11.33,11.33,11.26,11.28,736000.0,8.5417,8.5417,8.489,8.504,736000.0
2014-11-21 10:30:00,11.28,11.28,11.25,11.27,523600.0,8.504,8.504,8.4814,8.4965,523600.0
2014-11-21 11:00:00,11.27,11.31,11.25,11.3,1535600.0,8.4965,8.5267,8.4814,8.5191,1535600.0
2014-11-21 11:30:00,11.3,11.32,11.27,11.3,494000.0,8.5191,8.5342,8.4965,8.5191,494000.0
2014-11-21 12:00:00,11.29,11.31,11.26,11.28,250800.0,8.5116,8.5267,8.489,8.504,250800.0
2014-11-21 12:30:00,11.28,11.31,11.28,11.28,258400.0,8.504,8.5267,8.504,8.504,258400.0
2014-11-21 13:00:00,11.28,11.28,11.27,11.27,298400.0,8.504,8.504,8.4965,8.4965,298400.0
2014-11-21 13:30:00,11.27,11.31,11.27,11.28,402400.0,8.4965,8.5267,8.4965,8.504,402400.0
2014-11-21 14:00:00,11.28,11.29,11.27,11.29,314800.0,8.504,8.5116,8.4965,8.5116,314800.0
2014-11-21 14:30:00,11.29,11.3,11.27,11.29,678400.0,8.5116,8.5191,8.4965,8.5116,678400.0
2014-11-21 15:00:00,11.29,11.3,11.28,11.28,678800.0,8.5116,8.5191,8.504,8.504,678800.0
2014-11-21 15:30:00,11.28,11.3,11.28,11.3,1765600.0,8.504,8.5191,8.504,8.5191,1765600.0
2014-11-24 09:30:00,11.32,11.37,11.28,11.29,348000.0,8.5342,8.5719,8.504,8.5116,348000.0
2014-11-24 10:00:00,11.29,11.32,11.28,11.3,442000.0,8.5116,8.5342,8.504,8.5191,442000.0
2014-11-24 10:30:00,11.3,11.31,11.3,11.3,337200.0,8.5191,8.5267,8.5191,8.5191,337200.0
2014-11-24 11:00:00,11.31,11.31,11.3,11.3,194800.0,8.5267,8.5267,8.5191,8.5191,194800.0
2014-11-24 11:30:00,11.3,11.31,11.29,11.3,638800.0,8.5191,8.5267,8.5116,8.5191,638800.0
2014-11-24 12:00:00,11.3,11.31,11.29,11.29,276400.0,8.5191,8.5267,8.5116,8.5116,276400.0
2014-11-24 12:30:00,11.29,11.29,11.27,11.28,324800.0,8.5116,8.5116,8.4965,8.504,324800.0
2014-11-24 13:00:00,11.28,11.29,11.27,11.29,237200.0,8.504,8.5116,8.4965,8.5116,237200.0
2014-11-24 13:30:00,11.29,11.29,11.28,11.29,139600.0,8.5116,8.5116,8.504,8.5116,139600.0
2014-11-24 14:00:00,11.29,11.31,11.29,11.29,325200.0,8.5116,8.5267,8.5116,8.5116,325200.0
2014-11-24 14:30:00,11.29,11.3,11.28,11.28,418800.0,8.5116,8.5191,8.504,8.504,418800.0
2014-11-24 15:00:00,11.28,11.29,11.27,11.28,387600.0,8.504,8.5116,8.4965,8.504,387600.0
2014-11-24 15:30:00,11.28,11.31,11.28,11.31,1171600.0,8.504,8.5267,8.504,8.5267,1171600.0
2014-11-25 09:30:00,11.2,11.36,11.2,11.33,776000.0,8.4437,8.5643,8.4437,8.5417,776000.0
2014-11-25 10:00:00,11.32,11.35,11.3,11.35,405200.0,8.5342,8.5568,8.5191,8.5568,405200.0
2014-11-25 10:30:00,11.35,11.35,11.31,11.32,268400.0,8.5568,8.5568,8.5267,8.5342,268400.0
2014-11-25 11:00:00,11.31,11.32,11.3,11.3,431600.0,8.5267,8.5342,8.5191,8.5191,431600.0
2014-11-25 11:30:00,11.3,11.33,11.3,11.33,487200.0,8.5191,8.5417,8.5191,8.5417,487200.0
2014-11-25 12:00:00,11.33,11.35,11.32,11.34,179600.0,8.5417,8.5568,8.5342,8.5493,179600.0
2014-11-25 12:30:00,11.34,11.38,11.34,11.37,210000.0,8.5493,8.5794,8.5493,8.5719,210000.0
2014-11-25 13:00:00,11.37,11.38,11.34,11.36,180000.0,8.5719,8.5794,8.5493,8.5643,180000.0
2014-11-25 13:30:00,11.36,11.36,11.35,11.35,156400.0,8.5643,8.5643,8.5568,8.5568,156400.0
2014-11-25 14:00:00,11.35,11.36,11.35,11.36,205600.0,8.5568,8.5643,8.5568,8.5643,205600.0
2014-11-25 14:30:00,11.36,11.37,11.34,11.35,511200.0,8.5643,8.5719,8.5493,8.5568,511200.0
2014-11-25 15:00:00,11.35,11.35,11.34,11.35,486400.0,8.5568,8.5568,8.5493,8.5568,486400.0
2014-11-25 15:30:00,11.35,11.35,11.33,11.33,983600.0,8.5568,8.5568,8.5417,8.5417,983600.0
2014-11-26 09:30:00,11.32,11.35,11.27,11.3,328800.0,8.5342,8.5568,8.4965,8.5191,328800.0
2014-11-26 10:00:00,11.29,11.31,11.28,11.31,441200.0,8.5116,8.5267,8.504,8.5267,441200.0
2014-11-26 10:30:00,11.3,11.31,11.3,11.3,341200.0,8.5191,8.5267,8.5191,8.5191,341200.0
2014-11-26 11:00:00,11.3,11.31,11.3,11.3,218400.0,8.5191,8.5267,8.5191,8.5191,218400.0
2014-11-26 11:30:00,11.3,11.31,11.3,11.31,172400.0,8.5191,8.5267,8.5191,8.5267,172400.0
2014-11-26 12:00:00,11.31,11.31,11.3,11.3,156400.0,8.5267,8.5267,8.5191,8.5191,156400.0
2014-11-26 12:30:00,11.3,11.3,11.29,11.3,149600.0,8.5191,8.5191,8.5116,8.5191,149600.0
2014-11-26 13:00:00,11.3,11.31,11.29,11.29,232800.0,8.5191,8.5267,8.5116,8.5116,232800.0
2014-11-26 13:30:00,11.29,11.3,11.28,11.28,204400.0,8.5116,8.5191,8.504,8.504,204400.0
2014-11-26 14:00:00,11.28,11.28,11.26,11.28,145600.0,8.504,8.504,8.489,8.504,145600.0
2014-11-26 14:30:00,11.28,11.29,11.27,11.29,210800.0,8.504,8.5116,8.4965,8.5116,210800.0
2014-11-26 15:00:00,11.29,11.29,11.27,11.29,213600.0,8.5116,8.5116,8.4965,8.5116,213600.0
2014-11-26 15:30:00,11.29,11.32,11.27,11.31,936800.0,8.5116,8.5342,8.4965,8.5267,936800.0
2014-11-28 09:30:00,11.3,11.34,11.22,11.31,759200.0,8.5191,8.5493,8.4588,8.5267,759200.0
2014-11-28 10:00:00,11.31,11.34,11.29,11.33,384000.0,8.5267,8.5493,8.5116,8.5417,384000.0
2014-11-28 10:30:00,11.33,11.35,11.31,11.34,314800.0,8.5417,8.5568,8.5267,8.5493,314800.0
2014-11-28 11:00:00,11.34,11.35,11.32,11.33,338400.0,8.5493,8.5568,8.5342,8.5417,338400.0
2014-11-28 11:30:00,11.33,11.33,11.31,11.32,313200.0,8.5417,8.5417,8.5267,8.5342,313200.0
2014-11-28 12:00:00,11.32,11.32,11.3,11.3,311200.0,8.5342,8.5342,8.5191,8.5191,311200.0
2014-11-28 12:30:00,11.3,11.31,11.26,11.3,849600.0,8.5191,8.5267,8.489,8.5191,849600.0
2014-12-01 09:30:00,11.26,11.3,11.17,11.19,1143600.0,8.489,8.5191,8.4211,8.4362,1143600.0
2014-12-01 10:00:00,11.18,11.24,11.18,11.21,404800.0,8.4286,8.4739,8.4286,8.4513,404800.0
2014-12-01 10:30:00,11.21,11.21,11.13,11.15,550000.0,8.4513,8.4513,8.3909,8.406,550000.0
2014-12-01 11:00:00,11.15,11.17,11.12,11.15,616400.0,8.406,8.4211,8.3834,8.406,616400.0
2014-12-01 11:30:00,11.15,11.16,11.12,11.12,234400.0,8.406,8.4136,8.3834,8.3834,234400.0
2014-12-01 12:00:00,11.12,11.19,11.12,11.17,347600.0,8.3834,8.4362,8.3834,8.4211,347600.0
2014-12-01 12:30:00,11.17,11.18,11.15,11.18,250000.0,8.4211,8.4286,8.406,8.4286,250000.0
2014-12-01 13:00:00,11.18,11.19,11.15,11.15,187600.0,8.4286,8.4362,8.406,8.406,187600.0
2014-12-01 13:30:00,11.15,11.18,11.15,11.15,212800.0,8.406,8.4286,8.406,8.406,212800.0
2014-12-01 14:00:00,11.15,11.15,11.12,11.14,270800.0,8.406,8.406,8.3834,8.3985,270800.0
2014-12-01 14:30:00,11.14,11.15,11.13,11.13,335200.0,8.3985,8.406,8.3909,8.3909,335200.0
2014-12-01 15:00:00,11.13,11.16,11.13,11.15,390000.0,8.3909,8.4136,8.3909,8.406,390000.0
2014-12-01 15:30:00,11.15,11.16,11.11,11.11,971200.0,8.406,8.4136,8.3759,8.3759,971200.0
2014-12-02 09:30:00,11.08,11.13,11.04,11.1,237200.0,8.3533,8.3909,8.3231,8.3683,237200.0
2014-12-02 10:00:00,11.09,11.13,11.09,11.11,285200.0,8.3608,8.3909,8.3608,8.3759,285200.0
2014-12-02 10:30:00,11.11,11.14,11.11,11.14,212000.0,8.3759,8.3985,8.3759,8.3985,212000.0
2014-12-02 11:00:00,11.14,11.17,11.13,11.14,141200.0,8.3985,8.4211,8.3909,8.3985,141200.0
2014-12-02 11:30:00,11.14,11.17,11.13,11.15,296400.0,8.3985,8.4211,8.3909,8.406,296400.0
2014-12-02 12:00:00,11.15,11.15,11.13,11.15,254800.0,8.406,8.406,8.3909,8.406,254800.0
2014-12-02 12:30:00,11.15,11.15,11.13,11.14,189200.0,8.406,8.406,8.3909,8.3985,189200.0
2014-12-02 13:00:00,11.14,11.18,11.14,11.18,164800.0,8.3985,8.4286,8.3985,8.4286,164800.0
2014-12-02 13:30:00,11.18,11.18,11.13,11.14,226800.0,8.4286,8.4286,8.3909,8.3985,226800.0
2014-12-02 14:00:00,11.14,11.16,11.14,11.15,179200.0,8.3985,8.4136,8.3985,8.406,179200.0
2014-12-02 14:30:00,11.15,11.2,11.15,11.19,245200.0,8.406,8.4437,8.406,8.4362,245200.0
2014-12-02 15:00:00,11.19,11.22,11.19,11.2,344800.0,8.4362,8.4588,8.4362,8.4437,344800.0
2014-12-02 15:30:00,11.2,11.21,11.18,11.21,1036800.0,8.4437,8.4513,8.4286,8.4513,1036800.0
2014-12-03 09:30:00,11.25,11.56,11.25,11.51,1806800.0,8.4814,8.7151,8.4814,8.6774,1806800.0
2014-12-03 10:00:00,11.51,11.53,11.47,11.5,572400.0,8.6774,8.6925,8.6473,8.6699,572400.0
2014-12-03 10:30:00,11.5,11.56,11.5,11.55,386400.0,8.6699,8.7151,8.6699,8.7076,386400.0
2014-12-03 11:00:00,11.55,11.56,11.5,11.51,306000.0,8.7076,8.7151,8.6699,8.6774,306000.0
2014-12-03 11:30:00,11.51,11.52,11.5,11.52,350000.0,8.6774,8.685,8.6699,8.685,350000.0
2014-12-03 12:00:00,11.52,11.53,11.51,11.51,329200.0,8.685,8.6925,8.6774,8.6774,329200.0
2014-12-03 12:30:00,11.51,11.52,11.5,11.52,177200.0,8.6774,8.685,8.6699,8.685,177200.0
2014-12-03 13:00:00,11.51,11.55,11.51,11.54,273600.0,8.6774,8.7076,8.6774,8.7,273600.0
2014-12-03 13:30:00,11.54,11.55,11.53,11.53,247600.0,8.7,8.7076,8.6925,8.6925,247600.0
2014-12-03 14:00:00,11.53,11.53,11.51,11.52,242000.0,8.6925,8.6925,8.6774,8.685,242000.0
2014-12-03 14:30:00,11.52,11.52,11.49,11.52,321200.0,8.685,8.685,8.6624,8.685,321200.0
2014-12-03 15:00:00,11.52,11.56,11.52,11.54,659600.0,8.685,8.7151,8.685,8.7,659600.0
2014-12-03 15:30:00,11.54,11.57,11.54,11.56,1818400.0,8.7,8.7227,8.7,8.7151,1818400.0
2014-12-04 09:30:00,11.56,11.65,11.5,11.62,868800.0,8.7151,8.783,8.6699,8.7604,868800.0
2014-12-04 10:00:00,11.61,11.62,11.58,11.61,514000.0,8.7528,8.7604,8.7302,8.7528,514000.0
2014-12-04 10:30:00,11.61,11.63,11.59,11.62,627600.0,8.7528,8.7679,8.7377,8.7604,627600.0
2014-12-04 11:00:00,11.62,11.62,11.58,11.6,358800.0,8.7604,8.7604,8.7302,8.7453,358800.0
2014-12-04 11:30:00,11.6,11.63,11.59,11.63,330000.0,8.7453,8.7679,8.7377,8.7679,330000.0
2014-12-04 12:00:00,11.62,11.64,11.61,11.62,158800.0,8.7604,8.7754,8.7528,8.7604,158800.0
2014-12-04 12:30:00,11.62,11.68,11.61,11.67,480800.0,8.7604,8.8056,8.7528,8.7981,480800.0
2014-12-04 13:00:00,11.67,11.68,11.65,11.67,482800.0,8.7981,8.8056,8.783,8.7981,482800.0
2014-12-04 13:30:00,11.67,11.68,11.65,11.67,414400.0,8.7981,8.8056,8.783,8.7981,414400.0
2014-12-04 14:00:00,11.67,11.68,11.66,11.67,435200.0,8.7981,8.8056,8.7905,8.7981,435200.0
2014-12-04 14:30:00,11.67,11.68,11.65,11.67,353600.0,8.7981,8.8056,8.783,8.7981,353600.0
2014-12-04 15:00:00,11.67,11.68,11.63,11.65,601600.0,8.7981,8.8056,8.7679,8.783,601600.0
2014-12-04 15:30:00,11.65,11.66,11.63,11.66,1088400.0,8.783,8.7905,8.7679,8.7905,1088400.0
2014-12-05 09:30:00,11.71,11.83,11.65,11.82,1239200.0,8.8282,8.9187,8.783,8.9111,1239200.0
2014-12-05 10:00:00,11.82,11.82,11.77,11.79,762800.0,8.9111,8.9111,8.8734,8.8885,762800.0
2014-12-05 10:30:00,11.79,11.83,11.79,11.8,410800.0,8.8885,8.9187,8.8885,8.8961,410800.0
2014-12-05 11:00:00,11.8,11.81,11.79,11.8,257200.0,8.8961,8.9036,8.8885,8.8961,257200.0
2014-12-05 11:30:00,11.8,11.83,11.8,11.81,325200.0,8.8961,8.9187,8.8961,8.9036,325200.0
2014-12-05 12:00:00,11.81,11.84,11.81,11.83,236800.0,8.9036,8.9262,8.9036,8.9187,236800.0
2014-12-05 12:30:00,11.83,11.84,11.82,11.84,189600.0,8.9187,8.9262,8.9111,8.9262,189600.0
2014-12-05 13:00:00,11.84,11.84,11.82,11.83,300800.0,8.9262,8.9262,8.9111,8.9187,300800.0
2014-12-05 13:30:00,11.83,11.83,11.82,11.82,148000.0,8.9187,8.9187,8.9111,8.9111,148000.0
2014-12-05 14:00:00,11.82,11.83,11.82,11.82,190400.0,8.9111,8.9187,8.9111,8.9111,190400.0
2014-12-05 14:30:00,11.82,11.82,11.79,11.81,314400.0,8.9111,8.9111,8.8885,8.9036,314400.0
2014-12-05 15:00:00,11.81,11.81,11.8,11.81,214400.0,8.9036,8.9036,8.8961,8.9036,214400.0
2014-12-05 15:30:00,11.81,11.82,11.78,11.81,944400.0,8.9036,8.9111,8.881,8.9036,944400.0
2014-12-08 09:30:00,11.56,11.83,11.5,11.75,372800.0,8.7151,8.9187,8.6699,8.8584,372800.0
2014-12-08 10:00:00,11.76,11.83,11.75,11.82,273200.0,8.8659,8.9187,8.8584,8.9111,273200.0
2014-12-08 10:30:00,11.82,11.86,11.82,11.84,317600.0,8.9111,8.9413,8.9111,8.9262,317600.0
2014-12-08 11:00:00,11.83,11.84,11.78,11.78,425200.0,8.9187,8.9262,8.881,8.881,425200.0
2014-12-08 11:30:00,11.78,11.79,11.74,11.74,214400.0,8.881,8.8885,8.8508,8.8508,214400.0
2014-12-08 12:00:00,11.74,11.76,11.69,11.7,433600.0,8.8508,8.8659,8.8131,8.8207,433600.0
2014-12-08 12:30:00,11.7,11.72,11.69,11.71,396400.0,8.8207,8.8358,8.8131,8.8282,396400.0
2014-12-08 13:00:00,11.71,11.72,11.67,11.68,223600.0,8.8282,8.8358,8.7981,8.8056,223600.0
2014-12-08 13:30:00,11.68,11.68,11.62,11.63,328400.0,8.8056,8.8056,8.7604,8.7679,328400.0
2014-12-08 14:00:00,11.63,11.63,11.6,11.63,320800.0,8.7679,8.7679,8.7453,8.7679,320800.0
2014-12-08 14:30:00,11.63,11.66,11.63,11.63,222800.0,8.7679,8.7905,8.7679,8.7679,222800.0
2014-12-08 15:00:00,11.63,11.66,11.62,11.65,273200.0,8.7679,8.7905,8.7604,8.783,273200.0
2014-12-08 15:30:00,11.65,11.66,11.62,11.65,721200.0,8.783,8.7905,8.7604,8.783,721200.0
2014-12-09 09:30:00,11.53,11.61,11.5,11.51,637200.0,8.6925,8.7528,8.6699,8.6774,637200.0
2014-12-09 10:00:00,11.51,11.52,11.46,11.46,382000.0,8.6774,8.685,8.6397,8.6397,382000.0
2014-12-09 10:30:00,11.46,11.51,11.46,11.51,379600.0,8.6397,8.6774,8.6397,8.6774,379600.0
2014-12-09 11:00:00,11.51,11.52,11.48,11.51,465200.0,8.6774,8.685,8.6548,8.6774,465200.0
2014-12-09 11:30:00,11.51,11.53,11.49,11.52,219600.0,8.6774,8.6925,8.6624,8.685,219600.0
2014-12-09 12:00:00,11.52,11.53,11.5,11.52,240800.0,8.685,8.6925,8.6699,8.685,240800.0
2014-12-09 12:30:00,11.52,11.54,11.51,11.54,165600.0,8.685,8.7,8.6774,8.7,165600.0
2014-12-09 13:00:00,11.54,11.57,11.53,11.57,175600.0,8.7,8.7227,8.6925,8.7227,175600.0
2014-12-09 13:30:00,11.57,11.59,11.57,11.59,198000.0,8.7227,8.7377,8.7227,8.7377,198000.0
2014-12-09 14:00:00,11.59,11.62,11.58,11.61,335200.0,8.7377,8.7604,8.7302,8.7528,335200.0
2014-12-09 14:30:00,11.61,11.61,11.57,11.6,348000.0,8.7528,8.7528,8.7227,8.7453,348000.0
2014-12-09 15:00:00,11.6,11.62,11.59,11.61,330400.0,8.7453,8.7604,8.7377,8.7528,330400.0
2014-12-09 15:30:00,11.61,11.65,11.61,11.64,775600.0,8.7528,8.783,8.7528,8.7754,775600.0
2014-12-10 09:30:00,11.59,11.62,11.53,11.61,405600.0,8.7377,8.7604,8.6925,8.7528,405600.0
2014-12-10 10:00:00,11.6,11.61,11.57,11.6,422400.0,8.7453,8.7528,8.7227,8.7453,422400.0
2014-12-10 10:30:00,11.6,11.6,11.56,11.6,620800.0,8.7453,8.7453,8.7151,8.7453,620800.0
2014-12-10 11:00:00,11.6,11.6,11.58,11.59,304000.0,8.7453,8.7453,8.7302,8.7377,304000.0
2014-12-10 11:30:00,11.59,11.6,11.57,11.59,550400.0,8.7377,8.7453,8.7227,8.7377,550400.0
2014-12-10 12:00:00,11.59,11.6,11.57,11.57,216400.0,8.7377,8.7453,8.7227,8.7227,216400.0
2014-12-10 12:30:00,11.57,11.59,11.56,11.59,261600.0,8.7227,8.7377,8.7151,8.7377,261600.0
2014-12-10 13:00:00,11.59,11.59,11.58,11.59,222800.0,8.7377,8.7377,8.7302,8.7377,222800.0
2014-12-10 13:30:00,11.58,11.59,11.54,11.54,901600.0,8.7302,8.7377,8.7,8.7,901600.0
2014-12-10 14:00:00,11.54,11.56,11.51,11.53,510400.0,8.7,8.7151,8.6774,8.6925,510400.0
2014-12-10 14:30:00,11.53,11.54,11.49,11.49,921200.0,8.6925,8.7,8.6624,8.6624,921200.0
2014-12-10 15:00:00,11.5,11.53,11.46,11.52,660800.0,8.6699,8.6925,8.6397,8.685,660800.0
2014-12-10 15:30:00,11.52,11.55,11.49,11.51,1334800.0,8.685,8.7076,8.6624,8.6774,1334800.0
2014-12-11 09:30:00,11.58,11.76,11.57,11.63,590400.0,8.7302,8.8659,8.7227,8.7679,590400.0
2014-12-11 10:00:00,11.63,11.65,11.6,11.64,321600.0,8.7679,8.783,8.7453,8.7754,321600.0
2014-12-11 10:30:00,11.64,11.69,11.64,11.65,314800.0,8.7754,8.8131,8.7754,8.783,314800.0
2014-12-11 11:00:00,11.65,11.68,11.63,11.66,296800.0,8.783,8.8056,8.7679,8.7905,296800.0
2014-12-11 11:30:00,11.66,11.68,11.65,11.67,226800.0,8.7905,8.8056,8.783,8.7981,226800.0
2014-12-11 12:00:00,11.67,11.72,11.67,11.72,562000.0,8.7981,8.8358,8.7981,8.8358,562000.0
2014-12-11 12:30:00,11.72,11.72,11.69,11.69,211600.0,8.8358,8.8358,8.8131,8.8131,211600.0
2014-12-11 13:00:00,11.69,11.7,11.64,11.64,246800.0,8.8131,8.8207,8.7754,8.7754,246800.0
2014-12-11 13:30:00,11.64,11.65,11.62,11.63,205200.0,8.7754,8.783,8.7604,8.7679,205200.0
2014-12-11 14:00:00,11.63,11.65,11.63,11.63,343200.0,8.7679,8.783,8.7679,8.7679,343200.0
2014-12-11 14:30:00,11.63,11.64,11.62,11.63,900400.0,8.7679,8.7754,8.7604,8.7679,900400.0
2014-12-11 15:00:00,11.63,11.68,11.63,11.67,702000.0,8.7679,8.8056,8.7679,8.7981,702000.0
2014-12-11 15:30:00,11.67,11.68,11.59,11.61,1307200.0,8.7981,8.8056,8.7377,8.7528,1307200.0
2014-12-12 09:30:00,11.51,11.76,11.5,11.67,1220800.0,8.6774,8.8659,8.6699,8.7981,1220800.0
2014-12-12 10:00:00,11.68,11.68,11.62,11.64,493600.0,8.8056,8.8056,8.7604,8.7754,493600.0
2014-12-12 10:30:00,11.64,11.65,11.57,11.57,1160400.0,8.7754,8.783,8.7227,8.7227,1160400.0
2014-12-12 11:00:00,11.57,11.58,11.52,11.53,848000.0,8.7227,8.7302,8.685,8.6925,848000.0
2014-12-12 11:30:00,11.53,11.56,11.52,11.52,393200.0,8.6925,8.7151,8.685,8.685,393200.0
2014-12-12 12:00:00,11.52,11.53,11.51,11.52,248000.0,8.685,8.6925,8.6774,8.685,248000.0
2014-12-12 12:30:00,11.52,11.56,11.52,11.53,208000.0,8.685,8.7151,8.685,8.6925,208000.0
2014-12-12 13:00:00,11.53,11.56,11.51,11.55,252800.0,8.6925,8.7151,8.6774,8.7076,252800.0
2014-12-12 13:30:00,11.55,11.55,11.5,11.53,363200.0,8.7076,8.7076,8.6699,8.6925,363200.0
2014-12-12 14:00:00,11.53,11.53,11.5,11.51,408400.0,8.6925,8.6925,8.6699,8.6774,408400.0
2014-12-12 14:30:00,11.5,11.5,11.46,11.49,724000.0,8.6699,8.6699,8.6397,8.6624,724000.0
2014-12-12 15:00:00,11.48,11.49,11.45,11.46,498800.0,8.6548,8.6624,8.6322,8.6397,498800.0
2014-12-12 15:30:00,11.46,11.46,11.38,11.39,1195600.0,8.6397,8.6397,8.5794,8.587,1195600.0
2014-12-15 09:30:00,11.4,11.48,11.39,11.42,401200.0,8.5945,8.6548,8.587,8.6096,401200.0
2014-12-15 10:00:00,11.42,11.42,11.34,11.36,418800.0,8.6096,8.6096,8.5493,8.5643,418800.0
2014-12-15 10:30:00,11.36,11.38,11.33,11.37,208400.0,8.5643,8.5794,8.5417,8.5719,208400.0
2014-12-15 11:00:00,11.37,11.37,11.28,11.3,486800.0,8.5719,8.5719,8.504,8.5191,486800.0
2014-12-15 11:30:00,11.3,11.34,11.28,11.28,333200.0,8.5191,8.5493,8.504,8.504,333200.0
2014-12-15 12:00:00,11.28,11.34,11.28,11.33,317600.0,8.504,8.5493,8.504,8.5417,317600.0
2014-12-15 12:30:00,11.33,11.4,11.29,11.38,249200.0,8.5417,8.5945,8.5116,8.5794,249200.0
2014-12-15 13:00:00,11.38,11.38,11.31,11.32,217200.0,8.5794,8.5794,8.5267,8.5342,217200.0
2014-12-15 13:30:00,11.31,11.34,11.3,11.31,284800.0,8.5267,8.5493,8.5191,8.5267,284800.0
2014-12-15 14:00:00,11.31,11.34,11.28,11.33,387200.0,8.5267,8.5493,8.504,8.5417,387200.0
2014-12-15 14:30:00,11.33,11.35,11.29,11.31,332800.0,8.5417,8.5568,8.5116,8.5267,332800.0
2014-12-15 15:00:00,11.31,11.35,11.31,11.31,350400.0,8.5267,8.5568,8.5267,8.5267,350400.0
2014-12-15 15:30:00,11.31,11.36,11.3,11.31,920800.0,8.5267,8.5643,8.5191,8.5267,920800.0
2014-12-16 09:30:00,11.29,11.36,11.26,11.33,491200.0,8.5116,8.5643,8.489,8.5417,491200.0
2014-12-16 10:00:00,11.33,11.36,11.28,11.34,304800.0,8.5417,8.5643,8.504,8.5493,304800.0
2014-12-16 10:30:00,11.34,11.37,11.32,11.36,330400.0,8.5493,8.5719,8.5342,8.5643,330400.0
2014-12-16 11:00:00,11.36,11.47,11.35,11.46,298800.0,8.5643,8.6473,8.5568,8.6397,298800.0
2014-12-16 11:30:00,11.47,11.51,11.45,11.45,265600.0,8.6473,8.6774,8.6322,8.6322,265600.0
2014-12-16 12:00:00,11.46,11.47,11.42,11.43,228000.0,8.6397,8.6473,8.6096,8.6171,228000.0
2014-12-16 12:30:00,11.43,11.45,11.4,11.4,105600.0,8.6171,8.6322,8.5945,8.5945,105600.0
2014-12-16 13:00:00,11.4,11.42,11.33,11.34,216400.0,8.5945,8.6096,8.5417,8.5493,216400.0
2014-12-16 13:30:00,11.34,11.37,11.33,11.34,197200.0,8.5493,8.5719,8.5417,8.5493,197200.0
2014-12-16 14:00:00,11.34,11.36,11.32,11.34,210000.0,8.5493,8.5643,8.5342,8.5493,210000.0
2014-12-16 14:30:00,11.34,11.35,11.29,11.32,254000.0,8.5493,8.5568,8.5116,8.5342,254000.0
2014-12-16 15:00:00,11.32,11.34,11.3,11.3,289200.0,8.5342,8.5493,8.5191,8.5191,289200.0
2014-12-16 15:30:00,11.3,11.33,11.24,11.25,934400.0,8.5191,8.5417,8.4739,8.4814,934400.0
2014-12-17 09:30:00,11.29,11.29,11.19,11.21,322000.0,8.5116,8.5116,8.4362,8.4513,322000.0
2014-12-17 10:00:00,11.21,11.21,11.14,11.14,338400.0,8.4513,8.4513,8.3985,8.3985,338400.0
2014-12-17 10:30:00,11.13,11.15,11.12,11.13,289600.0,8.3909,8.406,8.3834,8.3909,289600.0
2014-12-17 11:00:00,11.13,11.17,11.12,11.16,274800.0,8.3909,8.4211,8.3834,8.4136,274800.0
2014-12-17 11:30:00,11.16,11.24,11.16,11.24,409200.0,8.4136,8.4739,8.4136,8.4739,409200.0
2014-12-17 12:00:00,11.23,11.24,11.19,11.2,339200.0,8.4663,8.4739,8.4362,8.4437,339200.0
2014-12-17 12:30:00,11.21,11.22,11.19,11.19,370400.0,8.4513,8.4588,8.4362,8.4362,370400.0
2014-12-17 13:00:00,11.19,11.25,11.19,11.24,251600.0,8.4362,8.4814,8.4362,8.4739,251600.0
2014-12-17 13:30:00,11.24,11.25,11.22,11.24,182000.0,8.4739,8.4814,8.4588,8.4739,182000.0
2014-12-17 14:00:00,11.23,11.33,11.23,11.32,380800.0,8.4663,8.5417,8.4663,8.5342,380800.0
2014-12-17 14:30:00,11.32,11.36,11.29,11.3,409600.0,8.5342,8.5643,8.5116,8.5191,409600.0
2014-12-17 15:00:00,11.3,11.35,11.27,11.35,369200.0,8.5191,8.5568,8.4965,8.5568,369200.0
2014-12-17 15:30:00,11.35,11.38,11.33,11.35,840800.0,8.5568,8.5794,8.5417,8.5568,840800.0
2014-12-18 09:30:00,11.52,11.53,11.34,11.49,724800.0,8.685,8.6925,8.5493,8.6624,724800.0
2014-12-18 10:00:00,11.49,11.53,11.47,11.49,259200.0,8.6624,8.6925,8.6473,8.6624,259200.0
2014-12-18 10:30:00,11.49,11.49,11.47,11.48,128400.0,8.6624,8.6624,8.6473,8.6548,128400.0
2014-12-18 11:00:00,11.48,11.54,11.45,11.51,177600.0,8.6548,8.7,8.6322,8.6774,177600.0
2014-12-18 11:30:00,11.52,11.56,11.5,11.55,164000.0,8.685,8.7151,8.6699,8.7076,164000.0
2014-12-18 12:00:00,11.55,11.57,11.54,11.55,233600.0,8.7076,8.7227,8.7,8.7076,233600.0
2014-12-18 12:30:00,11.55,11.57,11.53,11.57,193200.0,8.7076,8.7227,8.6925,8.7227,193200.0
2014-12-18 13:00:00,11.57,11.59,11.55,11.58,261600.0,8.7227,8.7377,8.7076,8.7302,261600.0
2014-12-18 13:30:00,11.58,11.59,11.56,11.57,216000.0,8.7302,8.7377,8.7151,8.7227,216000.0
2014-12-18 14:00:00,11.57,11.57,11.55,11.55,197200.0,8.7227,8.7227,8.7076,8.7076,197200.0
2014-12-18 14:30:00,11.54,11.57,11.54,11.56,272400.0,8.7,8.7227,8.7,8.7151,272400.0
2014-12-18 15:00:00,11.56,11.59,11.56,11.58,258400.0,8.7151,8.7377,8.7151,8.7302,258400.0
2014-12-18 15:30:00,11.59,11.65,11.57,11.65,1534400.0,8.7377,8.783,8.7227,8.783,1534400.0
2014-12-19 09:30:00,11.64,11.83,11.64,11.83,2862400.0,8.7754,8.9187,8.7754,8.9187,2862400.0
2014-12-19 10:00:00,11.83,11.86,11.81,11.84,770000.0,8.9187,8.9413,8.9036,8.9262,770000.0
2014-12-19 10:30:00,11.85,11.93,11.85,11.93,642800.0,8.9338,8.9941,8.9338,8.9941,642800.0
2014-12-19 11:00:00,11.93,11.97,11.92,11.96,1030800.0,8.9941,9.0242,8.9865,9.0167,1030800.0
2014-12-19 11:30:00,11.96,11.96,11.85,11.85,396400.0,9.0167,9.0167,8.9338,8.9338,396400.0
2014-12-19 12:00:00,11.85,11.85,11.77,11.77,357200.0,8.9338,8.9338,8.8734,8.8734,357200.0
2014-12-19 12:30:00,11.77,11.8,11.76,11.77,306400.0,8.8734,8.8961,8.8659,8.8734,306400.0
2014-12-19 13:00:00,11.78,11.78,11.72,11.73,307600.0,8.881,8.881,8.8358,8.8433,307600.0
2014-12-19 13:30:00,11.73,11.74,11.71,11.73,280800.0,8.8433,8.8508,8.8282,8.8433,280800.0
2014-12-19 14:00:00,11.73,11.79,11.73,11.76,311600.0,8.8433,8.8885,8.8433,8.8659,311600.0
2014-12-19 14:30:00,11.76,11.83,11.76,11.82,300000.0,8.8659,8.9187,8.8659,8.9111,300000.0
2014-12-19 15:00:00,11.82,11.82,11.79,11.81,282000.0,8.9111,8.9111,8.8885,8.9036,282000.0
2014-12-19 15:30:00,11.81,11.85,11.8,11.83,1727600.0,8.9036,8.9338,8.8961,8.9187,1727600.0
2014-12-22 09:30:00,11.82,11.9,11.78,11.8,307200.0,8.9111,8.9715,8.881,8.8961,307200.0
2014-12-22 10:00:00,11.79,11.83,11.78,11.81,172400.0,8.8885,8.9187,8.881,8.9036,172400.0
2014-12-22 10:30:00,11.82,11.86,11.82,11.84,234000.0,8.9111,8.9413,8.9111,8.9262,234000.0
2014-12-22 11:00:00,11.83,11.84,11.81,11.84,194000.0,8.9187,8.9262,8.9036,8.9262,194000.0
2014-12-22 11:30:00,11.85,11.85,11.8,11.81,170400.0,8.9338,8.9338,8.8961,8.9036,170400.0
2014-12-22 12:00:00,11.81,11.83,11.81,11.81,168400.0,8.9036,8.9187,8.9036,8.9036,168400.0
2014-12-22 12:30:00,11.81,11.82,11.8,11.82,172400.0,8.9036,8.9111,8.8961,8.9111,172400.0
2014-12-22 13:00:00,11.82,11.83,11.81,11.82,179600.0,8.9111,8.9187,8.9036,8.9111,179600.0
2014-12-22 13:30:00,11.81,11.83,11.81,11.81,167600.0,8.9036,8.9187,8.9036,8.9036,167600.0
2014-12-22 14:00:00,11.82,11.84,11.81,11.84,169200.0,8.9111,8.9262,8.9036,8.9262,169200.0
2014-12-22 14:30:00,11.84,11.9,11.84,11.89,516000.0,8.9262,8.9715,8.9262,8.9639,516000.0
2014-12-22 15:00:00,11.9,11.92,11.88,11.92,413200.0,8.9715,8.9865,8.9564,8.9865,413200.0
2014-12-22 15:30:00,11.92,11.93,11.89,11.93,850400.0,8.9865,8.9941,8.9639,8.9941,850400.0
2014-12-23 09:30:00,12.0,12.0,11.93,11.99,257600.0,9.0468,9.0468,8.9941,9.0393,257600.0
2014-12-23 10:00:00,11.99,12.06,11.98,12.06,306000.0,9.0393,9.0921,9.0318,9.0921,306000.0
2014-12-23 10:30:00,12.05,12.05,12.0,12.03,162000.0,9.0845,9.0845,9.0468,9.0695,162000.0
2014-12-23 11:00:00,12.03,12.03,11.99,12.0,212400.0,9.0695,9.0695,9.0393,9.0468,212400.0
2014-12-23 11:30:00,12.01,12.01,11.98,11.98,122000.0,9.0544,9.0544,9.0318,9.0318,122000.0
2014-12-23 12:00:00,11.99,12.01,11.99,12.0,148000.0,9.0393,9.0544,9.0393,9.0468,148000.0
2014-12-23 12:30:00,12.0,12.01,11.97,12.0,220400.0,9.0468,9.0544,9.0242,9.0468,220400.0
2014-12-23 13:00:00,12.0,12.0,11.95,11.96,162400.0,9.0468,9.0468,9.0091,9.0167,162400.0
2014-12-23 13:30:00,11.96,12.01,11.96,11.97,186000.0,9.0167,9.0544,9.0167,9.0242,186000.0
2014-12-23 14:00:00,11.97,11.97,11.94,11.95,213600.0,9.0242,9.0242,9.0016,9.0091,213600.0
2014-12-23 14:30:00,11.96,11.96,11.95,11.96,123200.0,9.0167,9.0167,9.0091,9.0167,123200.0
2014-12-23 15:00:00,11.96,11.96,11.94,11.95,263200.0,9.0167,9.0167,9.0016,9.0091,263200.0
2014-12-23 15:30:00,11.95,11.95,11.93,11.93,586800.0,9.0091,9.0091,8.9941,8.9941,586800.0
2014-12-24 09:30:00,11.97,12.04,11.97,11.99,611200.0,9.0242,9.077,9.0242,9.0393,611200.0
2014-12-24 10:00:00,12.0,12.02,11.98,12.01,294400.0,9.0468,9.0619,9.0318,9.0544,294400.0
2014-12-24 10:30:00,12.01,12.02,11.98,11.99,478400.0,9.0544,9.0619,9.0318,9.0393,478400.0
2014-12-24 11:00:00,11.99,12.0,11.98,11.99,201600.0,9.0393,9.0468,9.0318,9.0393,201600.0
2014-12-24 11:30:00,12.0,12.0,11.99,12.0,334400.0,9.0468,9.0468,9.0393,9.0468,334400.0
2014-12-24 12:00:00,11.99,12.0,11.99,12.0,267200.0,9.0393,9.0468,9.0393,9.0468,267200.0
2014-12-24 12:30:00,12.0,12.0,11.97,11.97,504000.0,9.0468,9.0468,9.0242,9.0242,504000.0
2014-12-26 09:30:00,12.01,12.04,11.94,12.02,152400.0,9.0544,9.077,9.0016,9.0619,152400.0
2014-12-26 10:00:00,12.02,12.03,12.01,12.01,208800.0,9.0619,9.0695,9.0544,9.0544,208800.0
2014-12-26 10:30:00,12.01,12.02,12.0,12.01,326800.0,9.0544,9.0619,9.0468,9.0544,326800.0
2014-12-26 11:00:00,12.01,12.01,11.98,11.98,172000.0,9.0544,9.0544,9.0318,9.0318,172000.0
2014-12-26 11:30:00,11.98,11.99,11.97,11.98,292000.0,9.0318,9.0393,9.0242,9.0318,292000.0
2014-12-26 12:00:00,11.98,11.98,11.97,11.98,129600.0,9.0318,9.0318,9.0242,9.0318,129600.0
2014-12-26 12:30:00,11.98,11.98,11.97,11.98,94400.0,9.0318,9.0318,9.0242,9.0318,94400.0
2014-12-26 13:00:00,11.98,11.99,11.97,11.98,240000.0,9.0318,9.0393,9.0242,9.0318,240000.0
2014-12-26 13:30:00,11.98,11.98,11.97,11.98,96800.0,9.0318,9.0318,9.0242,9.0318,96800.0
2014-12-26 14:00:00,11.98,11.99,11.97,11.98,271600.0,9.0318,9.0393,9.0242,9.0318,271600.0
2014-12-26 14:30:00,11.98,11.98,11.97,11.98,82800.0,9.0318,9.0318,9.0242,9.0318,82800.0
2014-12-26 15:00:00,11.98,11.98,11.97,11.98,352400.0,9.0318,9.0318,9.0242,9.0318,352400.0
2014-12-26 15:30:00,11.97,11.97,11.94,11.95,399600.0,9.0242,9.0242,9.0016,9.0091,399600.0
2014-12-29 09:30:00,11.95,12.06,11.95,12.03,340800.0,9.0091,9.0921,9.0091,9.0695,340800.0
2014-12-29 10:00:00,12.03,12.05,12.01,12.02,382800.0,9.0695,9.0845,9.0544,9.0619,382800.0
2014-12-29 10:30:00,12.02,12.03,12.0,12.02,257200.0,9.0619,9.0695,9.0468,9.0619,257200.0
2014-12-29 11:00:00,12.02,12.03,12.01,12.03,290000.0,9.0619,9.0695,9.0544,9.0695,290000.0
2014-12-29 11:30:00,12.03,12.04,12.03,12.04,339200.0,9.0695,9.077,9.0695,9.077,339200.0
2014-12-29 12:00:00,12.04,12.04,12.02,12.03,197600.0,9.077,9.077,9.0619,9.0695,197600.0
2014-12-29 12:30:00,12.02,12.04,12.01,12.02,303600.0,9.0619,9.077,9.0544,9.0619,303600.0
2014-12-29 13:00:00,12.02,12.04,12.02,12.03,197600.0,9.0619,9.077,9.0619,9.0695,197600.0
2014-12-29 13:30:00,12.03,12.04,12.02,12.04,305200.0,9.0695,9.077,9.0619,9.077,305200.0
2014-12-29 14:00:00,12.04,12.04,12.02,12.02,161200.0,9.077,9.077,9.0619,9.0619,161200.0
2014-12-29 14:30:00,12.03,12.03,12.02,12.03,179600.0,9.0695,9.0695,9.0619,9.0695,179600.0
2014-12-29 15:00:00,12.03,12.06,12.03,12.05,264800.0,9.0695,9.0921,9.0695,9.0845,264800.0
2014-12-29 15:30:00,12.05,12.06,12.05,12.06,831200.0,9.0845,9.0921,9.0845,9.0921,831200.0
2014-12-30 09:30:00,12.03,12.11,11.98,12.02,373200.0,9.0695,9.1298,9.0318,9.0619,373200.0
2014-12-30 10:00:00,12.02,12.04,11.99,12.03,430800.0,9.0619,9.077,9.0393,9.0695,430800.0
2014-12-30 10:30:00,12.03,12.08,12.03,12.08,286400.0,9.0695,9.1072,9.0695,9.1072,286400.0
2014-12-30 11:00:00,12.08,12.08,12.03,12.06,200000.0,9.1072,9.1072,9.0695,9.0921,200000.0
2014-12-30 11:30:00,12.06,12.06,12.05,12.06,231200.0,9.0921,9.0921,9.0845,9.0921,231200.0
2014-12-30 12:00:00,12.06,12.07,12.05,12.06,144800.0,9.0921,9.0996,9.0845,9.0921,144800.0
2014-12-30 12:30:00,12.06,12.06,12.05,12.06,159600.0,9.0921,9.0921,9.0845,9.0921,159600.0
2014-12-30 13:00:00,12.06,12.09,12.05,12.08,210000.0,9.0921,9.1147,9.0845,9.1072,210000.0
2014-12-30 13:30:00,12.07,12.08,12.04,12.04,184000.0,9.0996,9.1072,9.077,9.077,184000.0
2014-12-30 14:00:00,12.04,12.04,12.01,12.02,142000.0,9.077,9.077,9.0544,9.0619,142000.0
2014-12-30 14:30:00,12.03,12.07,12.03,12.06,124800.0,9.0695,9.0996,9.0695,9.0921,124800.0
2014-12-30 15:00:00,12.06,12.08,12.05,12.08,160000.0,9.0921,9.1072,9.0845,9.1072,160000.0
2014-12-30 15:30:00,12.08,12.08,12.03,12.03,508400.0,9.1072,9.1072,9.0695,9.0695,508400.0
2014-12-31 09:30:00,12.09,12.09,12.03,12.08,152800.0,9.1147,9.1147,9.0695,9.1072,152800.0
2014-12-31 10:00:00,12.08,12.08,12.02,12.02,172000.0,9.1072,9.1072,9.0619,9.0619,172000.0
2014-12-31 10:30:00,12.02,12.06,12.02,12.05,126400.0,9.0619,9.0921,9.0619,9.0845,126400.0
2014-12-31 11:00:00,12.06,12.07,12.05,12.06,142000.0,9.0921,9.0996,9.0845,9.0921,142000.0
2014-12-31 11:30:00,12.06,12.07,12.06,12.07,120800.0,9.0921,9.0996,9.0921,9.0996,120800.0
2014-12-31 12:00:00,12.07,12.07,12.02,12.03,142000.0,9.0996,9.0996,9.0619,9.0695,142000.0
2014-12-31 12:30:00,12.04,12.05,12.01,12.05,130400.0,9.077,9.0845,9.0544,9.0845,130400.0
2014-12-31 13:00:00,12.04,12.06,12.03,12.04,128400.0,9.077,9.0921,9.0695,9.077,128400.0
2014-12-31 13:30:00,12.04,12.04,11.99,12.0,113200.0,9.077,9.077,9.0393,9.0468,113200.0
2014-12-31 14:00:00,12.0,12.01,11.96,11.97,174800.0,9.0468,9.0544,9.0167,9.0242,174800.0
2014-12-31 14:30:00,11.97,11.99,11.94,11.95,116800.0,9.0242,9.0393,9.0016,9.0091,116800.0
2014-12-31 15:00:00,11.95,11.96,11.93,11.95,158000.0,9.0091,9.0167,8.9941,9.0091,158000.0
2014-12-31 15:30:00,11.95,11.95,11.88,11.89,695200.0,9.0091,9.0091,8.9564,8.9639,695200.0
2015-01-02 09:30:00,11.96,12.09,11.91,11.96,345600.0,9.0167,9.1147,8.979,9.0167,345600.0
2015-01-02 10:00:00,11.95,11.97,11.9,11.9,464400.0,9.0091,9.0242,8.9715,8.9715,464400.0
2015-01-02 10:30:00,11.91,11.91,11.82,11.84,348400.0,8.979,8.979,8.9111,8.9262,348400.0
2015-01-02 11:00:00,11.84,11.86,11.81,11.85,420800.0,8.9262,8.9413,8.9036,8.9338,420800.0
2015-01-02 11:30:00,11.85,11.86,11.8,11.82,230400.0,8.9338,8.9413,8.8961,8.9111,230400.0
2015-01-02 12:00:00,11.82,11.87,11.79,11.81,177600.0,8.9111,8.9488,8.8885,8.9036,177600.0
2015-01-02 12:30:00,11.81,11.83,11.8,11.81,168000.0,8.9036,8.9187,8.8961,8.9036,168000.0
2015-01-02 13:00:00,11.81,11.85,11.78,11.78,370400.0,8.9036,8.9338,8.881,8.881,370400.0
2015-01-02 13:30:00,11.78,11.81,11.77,11.79,352000.0,8.881,8.9036,8.8734,8.8885,352000.0
2015-01-02 14:00:00,11.79,11.84,11.79,11.82,115200.0,8.8885,8.9262,8.8885,8.9111,115200.0
2015-01-02 14:30:00,11.82,11.86,11.82,11.84,151600.0,8.9111,8.9413,8.9111,8.9262,151600.0
2015-01-02 15:00:00,11.84,11.86,11.83,11.85,255200.0,8.9262,8.9413,8.9187,8.9338,255200.0
2015-01-02 15:30:00,11.85,11.89,11.83,11.85,802000.0,8.9338,8.9639,8.9187,8.9338,802000.0
2015-01-05 09:30:00,11.79,11.81,11.7,11.72,609200.0,8.8885,8.9036,8.8207,8.8358,609200.0
2015-01-05 10:00:00,11.71,11.74,11.65,11.73,558000.0,8.8282,8.8508,8.783,8.8433,558000.0
2015-01-05 10:30:00,11.73,11.74,11.69,11.73,1019200.0,8.8433,8.8508,8.8131,8.8433,1019200.0
2015-01-05 11:00:00,11.73,11.73,11.68,11.68,406400.0,8.8433,8.8433,8.8056,8.8056,406400.0
2015-01-05 11:30:00,11.69,11.77,11.68,11.74,492000.0,8.8131,8.8734,8.8056,8.8508,492000.0
2015-01-05 12:00:00,11.74,11.75,11.66,11.66,229200.0,8.8508,8.8584,8.7905,8.7905,229200.0
2015-01-05 12:30:00,11.66,11.69,11.63,11.66,194400.0,8.7905,8.8131,8.7679,8.7905,194400.0
2015-01-05 13:00:00,11.66,11.67,11.6,11.63,247200.0,8.7905,8.7981,8.7453,8.7679,247200.0
2015-01-05 13:30:00,11.63,11.66,11.62,11.64,279200.0,8.7679,8.7905,8.7604,8.7754,279200.0
2015-01-05 14:00:00,11.64,11.65,11.62,11.64,498400.0,8.7754,8.783,8.7604,8.7754,498400.0
2015-01-05 14:30:00,11.64,11.65,11.61,11.64,478400.0,8.7754,8.783,8.7528,8.7754,478400.0
2015-01-05 15:00:00,11.64,11.66,11.63,11.64,413600.0,8.7754,8.7905,8.7679,8.7754,413600.0
2015-01-05 15:30:00,11.65,11.69,11.64,11.65,1066000.0,8.783,8.8131,8.7754,8.783,1066000.0
2015-01-06 09:30:00,11.67,11.68,11.56,11.58,414800.0,8.7981,8.8056,8.7151,8.7302,414800.0
2015-01-06 10:00:00,11.58,11.63,11.57,11.59,204400.0,8.7302,8.7679,8.7227,8.7377,204400.0
2015-01-06 10:30:00,11.59,11.6,11.54,11.54,262000.0,8.7377,8.7453,8.7,8.7,262000.0
2015-01-06 11:00:00,11.55,11.55,11.45,11.46,395600.0,8.7076,8.7076,8.6322,8.6397,395600.0
2015-01-06 11:30:00,11.46,11.47,11.41,11.43,287600.0,8.6397,8.6473,8.602,8.6171,287600.0
2015-01-06 12:00:00,11.43,11.44,11.31,11.34,724800.0,8.6171,8.6247,8.5267,8.5493,724800.0
2015-01-06 12:30:00,11.34,11.39,11.31,11.38,531200.0,8.5493,8.587,8.5267,8.5794,531200.0
2015-01-06 13:00:00,11.38,11.38,11.3,11.35,250800.0,8.5794,8.5794,8.5191,8.5568,250800.0
2015-01-06 13:30:00,11.35,11.38,11.34,11.37,401600.0,8.5568,8.5794,8.5493,8.5719,401600.0
2015-01-06 14:00:00,11.37,11.4,11.35,11.4,358400.0,8.5719,8.5945,8.5568,8.5945,358400.0
2015-01-06 14:30:00,11.4,11.47,11.39,11.46,362000.0,8.5945,8.6473,8.587,8.6397,362000.0
2015-01-06 15:00:00,11.46,11.51,11.44,11.51,582000.0,8.6397,8.6774,8.6247,8.6774,582000.0
2015-01-06 15:30:00,11.51,11.52,11.44,11.45,1357600.0,8.6774,8.685,8.6247,8.6322,1357600.0
2015-01-07 09:30:00,11.44,11.5,11.37,11.42,922000.0,8.6247,8.6699,8.5719,8.6096,922000.0
2015-01-07 10:00:00,11.42,11.43,11.35,11.36,815200.0,8.6096,8.6171,8.5568,8.5643,815200.0
2015-01-07 10:30:00,11.36,11.38,11.31,11.34,462800.0,8.5643,8.5794,8.5267,8.5493,462800.0
2015-01-07 11:00:00,11.34,11.35,11.28,11.3,637600.0,8.5493,8.5568,8.504,8.5191,637600.0
2015-01-07 11:30:00,11.3,11.38,11.29,11.38,350800.0,8.5191,8.5794,8.5116,8.5794,350800.0
2015-01-07 12:00:00,11.38,11.4,11.35,11.37,424800.0,8.5794,8.5945,8.5568,8.5719,424800.0
2015-01-07 12:30:00,11.37,11.39,11.35,11.38,295600.0,8.5719,8.587,8.5568,8.5794,295600.0
2015-01-07 13:00:00,11.38,11.4,11.35,11.37,344000.0,8.5794,8.5945,8.5568,8.5719,344000.0
2015-01-07 13:30:00,11.38,11.43,11.37,11.41,197600.0,8.5794,8.6171,8.5719,8.602,197600.0
2015-01-07 14:00:00,11.41,11.42,11.37,11.4,258800.0,8.602,8.6096,8.5719,8.5945,258800.0
2015-01-07 14:30:00,11.4,11.4,11.33,11.34,349200.0,8.5945,8.5945,8.5417,8.5493,349200.0
2015-01-07 15:00:00,11.34,11.38,11.33,11.37,486800.0,8.5493,8.5794,8.5417,8.5719,486800.0
2015-01-07 15:30:00,11.37,11.39,11.35,11.37,1586800.0,8.5719,8.587,8.5568,8.5719,1586800.0
2015-01-08 09:30:00,11.49,11.54,11.46,11.51,422000.0,8.6624,8.7,8.6397,8.6774,422000.0
2015-01-08 10:00:00,11.52,11.56,11.52,11.55,294400.0,8.685,8.7151,8.685,8.7076,294400.0
2015-01-08 10:30:00,11.55,11.57,11.53,11.56,682400.0,8.7076,8.7227,8.6925,8.7151,682400.0
2015-01-08 11:00:00,11.56,11.59,11.54,11.59,348000.0,8.7151,8.7377,8.7,8.7377,348000.0
2015-01-08 11:30:00,11.59,11.59,11.55,11.56,172000.0,8.7377,8.7377,8.7076,8.7151,172000.0
2015-01-08 12:00:00,11.56,11.56,11.53,11.55,286800.0,8.7151,8.7151,8.6925,8.7076,286800.0
2015-01-08 12:30:00,11.55,11.57,11.55,11.57,126000.0,8.7076,8.7227,8.7076,8.7227,126000.0
2015-01-08 13:00:00,11.57,11.59,11.57,11.57,174400.0,8.7227,8.7377,8.7227,8.7227,174400.0
2015-01-08 13:30:00,11.57,11.58,11.54,11.57,359600.0,8.7227,8.7302,8.7,8.7227,359600.0
2015-01-08 14:00:00,11.56,11.58,11.56,11.58,273200.0,8.7151,8.7302,8.7151,8.7302,273200.0
2015-01-08 14:30:00,11.57,11.6,11.57,11.59,295200.0,8.7227,8.7453,8.7227,8.7377,295200.0
2015-01-08 15:00:00,11.59,11.6,11.58,11.6,358400.0,8.7377,8.7453,8.7302,8.7453,358400.0
2015-01-08 15:30:00,11.6,11.63,11.6,11.63,1511600.0,8.7453,8.7679,8.7453,8.7679,1511600.0
2015-01-09 09:30:00,11.62,11.64,11.51,11.63,722400.0,8.7604,8.7754,8.6774,8.7679,722400.0
2015-01-09 10:00:00,11.63,11.65,11.6,11.61,742400.0,8.7679,8.783,8.7453,8.7528,742400.0
2015-01-09 10:30:00,11.61,11.61,11.56,11.59,679600.0,8.7528,8.7528,8.7151,8.7377,679600.0
2015-01-09 11:00:00,11.59,11.59,11.5,11.52,921600.0,8.7377,8.7377,8.6699,8.685,921600.0
2015-01-09 11:30:00,11.51,11.55,11.5,11.54,205200.0,8.6774,8.7076,8.6699,8.7,205200.0
2015-01-09 12:00:00,11.54,11.58,11.53,11.54,212400.0,8.7,8.7302,8.6925,8.7,212400.0
2015-01-09 12:30:00,11.54,11.56,11.5,11.5,399600.0,8.7,8.7151,8.6699,8.6699,399600.0
2015-01-09 13:00:00,11.5,11.55,11.5,11.51,209600.0,8.6699,8.7076,8.6699,8.6774,209600.0
2015-01-09 13:30:00,11.51,11.55,11.51,11.55,323200.0,8.6774,8.7076,8.6774,8.7076,323200.0
2015-01-09 14:00:00,11.55,11.55,11.52,11.53,577600.0,8.7076,8.7076,8.685,8.6925,577600.0
2015-01-09 14:30:00,11.53,11.55,11.52,11.55,350800.0,8.6925,8.7076,8.685,8.7076,350800.0
2015-01-09 15:00:00,11.55,11.58,11.54,11.55,517200.0,8.7076,8.7302,8.7,8.7076,517200.0
2015-01-09 15:30:00,11.55,11.56,11.49,11.5,1381600.0,8.7076,8.7151,8.6624,8.6699,1381600.0
2015-01-12 09:30:00,11.47,11.56,11.35,11.38,352400.0,8.6473,8.7151,8.5568,8.5794,352400.0
2015-01-12 10:00:00,11.37,11.4,11.33,11.39,387600.0,8.5719,8.5945,8.5417,8.587,387600.0
2015-01-12 10:30:00,11.39,11.45,11.37,11.45,313600.0,8.587,8.6322,8.5719,8.6322,313600.0
2015-01-12 11:00:00,11.45,11.47,11.44,11.45,223600.0,8.6322,8.6473,8.6247,8.6322,223600.0
2015-01-12 11:30:00,11.45,11.46,11.43,11.44,340400.0,8.6322,8.6397,8.6171,8.6247,340400.0
2015-01-12 12:00:00,11.44,11.47,11.44,11.45,163200.0,8.6247,8.6473,8.6247,8.6322,163200.0
2015-01-12 12:30:00,11.45,11.46,11.42,11.43,232400.0,8.6322,8.6397,8.6096,8.6171,232400.0
2015-01-12 13:00:00,11.43,11.44,11.41,11.43,310400.0,8.6171,8.6247,8.602,8.6171,310400.0
2015-01-12 13:30:00,11.43,11.44,11.42,11.43,143600.0,8.6171,8.6247,8.6096,8.6171,143600.0
2015-01-12 14:00:00,11.43,11.45,11.4,11.41,273200.0,8.6171,8.6322,8.5945,8.602,273200.0
2015-01-12 14:30:00,11.41,11.42,11.39,11.41,295600.0,8.602,8.6096,8.587,8.602,295600.0
2015-01-12 15:00:00,11.41,11.44,11.4,11.41,478800.0,8.602,8.6247,8.5945,8.602,478800.0
2015-01-12 15:30:00,11.41,11.45,11.39,11.42,1138800.0,8.602,8.6322,8.587,8.6096,1138800.0
2015-01-13 09:30:00,11.49,11.65,11.45,11.65,617600.0,8.6624,8.783,8.6322,8.783,617600.0
2015-01-13 10:00:00,11.65,11.69,11.61,11.67,1437200.0,8.783,8.8131,8.7528,8.7981,1437200.0
2015-01-13 10:30:00,11.66,11.76,11.66,11.72,1462000.0,8.7905,8.8659,8.7905,8.8358,1462000.0
2015-01-13 11:00:00,11.72,11.73,11.68,11.72,723600.0,8.8358,8.8433,8.8056,8.8358,723600.0
2015-01-13 11:30:00,11.72,11.74,11.62,11.63,737200.0,8.8358,8.8508,8.7604,8.7679,737200.0
2015-01-13 12:00:00,11.63,11.65,11.54,11.55,460000.0,8.7679,8.783,8.7,8.7076,460000.0
2015-01-13 12:30:00,11.55,11.56,11.53,11.55,256000.0,8.7076,8.7151,8.6925,8.7076,256000.0
2015-01-13 13:00:00,11.55,11.59,11.48,11.48,289600.0,8.7076,8.7377,8.6548,8.6548,289600.0
2015-01-13 13:30:00,11.48,11.48,11.38,11.39,504400.0,8.6548,8.6548,8.5794,8.587,504400.0
2015-01-13 14:00:00,11.39,11.4,11.33,11.38,610400.0,8.587,8.5945,8.5417,8.5794,610400.0
2015-01-13 14:30:00,11.38,11.43,11.38,11.41,1144400.0,8.5794,8.6171,8.5794,8.602,1144400.0
2015-01-13 15:00:00,11.41,11.49,11.4,11.44,1037600.0,8.602,8.6624,8.5945,8.6247,1037600.0
2015-01-13 15:30:00,11.44,11.53,11.44,11.47,1048400.0,8.6247,8.6925,8.6247,8.6473,1048400.0
2015-01-14 09:30:00,11.39,11.44,11.28,11.32,1017600.0,8.587,8.6247,8.504,8.5342,1017600.0
2015-01-14 10:00:00,11.32,11.37,11.3,11.31,1842000.0,8.5342,8.5719,8.5191,8.5267,1842000.0
2015-01-14 10:30:00,11.3,11.3,11.16,11.2,1124000.0,8.5191,8.5191,8.4136,8.4437,1124000.0
2015-01-14 11:00:00,11.21,11.24,11.17,11.19,511200.0,8.4513,8.4739,8.4211,8.4362,511200.0
2015-01-14 11:30:00,11.19,11.22,11.17,11.17,692400.0,8.4362,8.4588,8.4211,8.4211,692400.0
2015-01-14 12:00:00,11.17,11.19,11.13,11.15,663200.0,8.4211,8.4362,8.3909,8.406,663200.0
2015-01-14 12:30:00,11.15,11.21,11.13,11.16,517600.0,8.406,8.4513,8.3909,8.4136,517600.0
2015-01-14 13:00:00,11.16,11.17,11.11,11.13,414400.0,8.4136,8.4211,8.3759,8.3909,414400.0
2015-01-14 13:30:00,11.13,11.18,11.12,11.18,1482000.0,8.3909,8.4286,8.3834,8.4286,1482000.0
2015-01-14 14:00:00,11.17,11.17,11.1,11.15,1429200.0,8.4211,8.4211,8.3683,8.406,1429200.0
2015-01-14 14:30:00,11.15,11.18,11.11,11.14,696400.0,8.406,8.4286,8.3759,8.3985,696400.0
2015-01-14 15:00:00,11.14,11.23,11.13,11.15,2207200.0,8.3985,8.4663,8.3909,8.406,2207200.0
2015-01-14 15:30:00,11.14,11.23,11.12,11.23,3257200.0,8.3985,8.4663,8.3834,8.4663,3257200.0
2015-01-15 09:30:00,11.27,11.52,11.23,11.27,2508000.0,8.4965,8.685,8.4663,8.4965,2508000.0
2015-01-15 10:00:00,11.27,11.31,11.22,11.22,1890000.0,8.4965,8.5267,8.4588,8.4588,1890000.0
2015-01-15 10:30:00,11.22,11.24,11.1,11.18,2887200.0,8.4588,8.4739,8.3683,8.4286,2887200.0
2015-01-15 11:00:00,11.18,11.28,11.16,11.25,1065200.0,8.4286,8.504,8.4136,8.4814,1065200.0
2015-01-15 11:30:00,11.26,11.33,11.24,11.33,568400.0,8.489,8.5417,8.4739,8.5417,568400.0
2015-01-15 12:00:00,11.33,11.34,11.24,11.26,483200.0,8.5417,8.5493,8.4739,8.489,483200.0
2015-01-15 12:30:00,11.25,11.26,11.17,11.18,1092000.0,8.4814,8.489,8.4211,8.4286,1092000.0
2015-01-15 13:00:00,11.18,11.19,11.16,11.16,1178800.0,8.4286,8.4362,8.4136,8.4136,1178800.0
2015-01-15 13:30:00,11.16,11.18,11.15,11.15,1062800.0,8.4136,8.4286,8.406,8.406,1062800.0
2015-01-15 14:00:00,11.16,11.17,11.11,11.11,617200.0,8.4136,8.4211,8.3759,8.3759,617200.0
2015-01-15 14:30:00,11.11,11.11,11.01,11.06,1049200.0,8.3759,8.3759,8.3005,8.3382,1049200.0
2015-01-15 15:00:00,11.06,11.06,10.98,11.03,1284000.0,8.3382,8.3382,8.2779,8.3156,1284000.0
2015-01-15 15:30:00,11.03,11.06,10.96,11.0,2334000.0,8.3156,8.3382,8.2628,8.2929,2334000.0
2015-01-16 09:30:00,11.0,11.05,10.93,11.02,1662400.0,8.2929,8.3306,8.2402,8.308,1662400.0
2015-01-16 10:00:00,11.01,11.09,10.97,11.08,688800.0,8.3005,8.3608,8.2703,8.3533,688800.0
2015-01-16 10:30:00,11.07,11.15,11.04,11.15,476000.0,8.3457,8.406,8.3231,8.406,476000.0
2015-01-16 11:00:00,11.15,11.15,11.02,11.06,487200.0,8.406,8.406,8.308,8.3382,487200.0
2015-01-16 11:30:00,11.06,11.1,11.04,11.08,554000.0,8.3382,8.3683,8.3231,8.3533,554000.0
2015-01-16 12:00:00,11.08,11.12,11.08,11.11,670400.0,8.3533,8.3834,8.3533,8.3759,670400.0
2015-01-16 12:30:00,11.11,11.18,11.1,11.15,701600.0,8.3759,8.4286,8.3683,8.406,701600.0
2015-01-16 13:00:00,11.15,11.19,11.11,11.11,633200.0,8.406,8.4362,8.3759,8.3759,633200.0
2015-01-16 13:30:00,11.11,11.18,11.11,11.18,709600.0,8.3759,8.4286,8.3759,8.4286,709600.0
2015-01-16 14:00:00,11.18,11.2,11.14,11.17,959600.0,8.4286,8.4437,8.3985,8.4211,959600.0
2015-01-16 14:30:00,11.17,11.2,11.15,11.18,556000.0,8.4211,8.4437,8.406,8.4286,556000.0
2015-01-16 15:00:00,11.18,11.26,11.15,11.22,1202800.0,8.4286,8.489,8.406,8.4588,1202800.0
2015-01-16 15:30:00,11.22,11.33,11.22,11.31,2108000.0,8.4588,8.5417,8.4588,8.5267,2108000.0
2015-01-20 09:30:00,11.33,11.39,11.28,11.34,1062000.0,8.5417,8.587,8.504,8.5493,1062000.0
2015-01-20 10:00:00,11.33,11.35,11.29,11.32,652000.0,8.5417,8.5568,8.5116,8.5342,652000.0
2015-01-20 10:30:00,11.32,11.33,11.27,11.29,349200.0,8.5342,8.5417,8.4965,8.5116,349200.0
2015-01-20 11:00:00,11.29,11.3,11.26,11.29,320400.0,8.5116,8.5191,8.489,8.5116,320400.0
2015-01-20 11:30:00,11.28,11.29,11.24,11.27,275600.0,8.504,8.5116,8.4739,8.4965,275600.0
2015-01-20 12:00:00,11.28,11.31,11.26,11.29,214800.0,8.504,8.5267,8.489,8.5116,214800.0
2015-01-20 12:30:00,11.29,11.32,11.27,11.3,372800.0,8.5116,8.5342,8.4965,8.5191,372800.0
2015-01-20 13:00:00,11.3,11.33,11.27,11.33,208400.0,8.5191,8.5417,8.4965,8.5417,208400.0
2015-01-20 13:30:00,11.33,11.34,11.31,11.31,239600.0,8.5417,8.5493,8.5267,8.5267,239600.0
2015-01-20 14:00:00,11.31,11.36,11.31,11.35,1141600.0,8.5267,8.5643,8.5267,8.5568,1141600.0
2015-01-20 14:30:00,11.35,11.42,11.35,11.4,476800.0,8.5568,8.6096,8.5568,8.5945,476800.0
2015-01-20 15:00:00,11.4,11.4,11.37,11.39,638400.0,8.5945,8.5945,8.5719,8.587,638400.0
2015-01-20 15:30:00,11.39,11.39,11.34,11.35,1304800.0,8.587,8.587,8.5493,8.5568,1304800.0
2015-01-21 09:30:00,11.3,11.41,11.26,11.34,1029600.0,8.5191,8.602,8.489,8.5493,1029600.0
2015-01-21 10:00:00,11.34,11.45,11.33,11.45,420000.0,8.5493,8.6322,8.5417,8.6322,420000.0
2015-01-21 10:30:00,11.45,11.5,11.43,11.49,283600.0,8.6322,8.6699,8.6171,8.6624,283600.0
2015-01-21 11:00:00,11.49,11.51,11.44,11.46,348000.0,8.6624,8.6774,8.6247,8.6397,348000.0
2015-01-21 11:30:00,11.47,11.49,11.43,11.47,197200.0,8.6473,8.6624,8.6171,8.6473,197200.0
2015-01-21 12:00:00,11.47,11.48,11.47,11.48,192400.0,8.6473,8.6548,8.6473,8.6548,192400.0
2015-01-21 12:30:00,11.48,11.49,11.45,11.48,284800.0,8.6548,8.6624,8.6322,8.6548,284800.0
2015-01-21 13:00:00,11.48,11.49,11.46,11.46,271600.0,8.6548,8.6624,8.6397,8.6397,271600.0
2015-01-21 13:30:00,11.46,11.47,11.43,11.43,461200.0,8.6397,8.6473,8.6171,8.6171,461200.0
2015-01-21 14:00:00,11.43,11.45,11.41,11.42,334400.0,8.6171,8.6322,8.602,8.6096,334400.0
2015-01-21 14:30:00,11.42,11.47,11.4,11.46,306800.0,8.6096,8.6473,8.5945,8.6397,306800.0
2015-01-21 15:00:00,11.46,11.49,11.44,11.47,431600.0,8.6397,8.6624,8.6247,8.6473,431600.0
2015-01-21 15:30:00,11.47,11.47,11.45,11.47,763600.0,8.6473,8.6473,8.6322,8.6473,763600.0
2015-01-22 09:30:00,11.54,11.58,11.4,11.48,379600.0,8.7,8.7302,8.5945,8.6548,379600.0
2015-01-22 10:00:00,11.48,11.54,11.44,11.49,432000.0,8.6548,8.7,8.6247,8.6624,432000.0
2015-01-22 10:30:00,11.5,11.56,11.49,11.54,560000.0,8.6699,8.7151,8.6624,8.7,560000.0
2015-01-22 11:00:00,11.54,11.55,11.51,11.54,469200.0,8.7,8.7076,8.6774,8.7,469200.0
2015-01-22 11:30:00,11.54,11.55,11.5,11.52,256000.0,8.7,8.7076,8.6699,8.685,256000.0
2015-01-22 12:00:00,11.53,11.53,11.49,11.51,240000.0,8.6925,8.6925,8.6624,8.6774,240000.0
2015-01-22 12:30:00,11.51,11.53,11.49,11.51,137200.0,8.6774,8.6925,8.6624,8.6774,137200.0
2015-01-22 13:00:00,11.51,11.53,11.5,11.51,211600.0,8.6774,8.6925,8.6699,8.6774,211600.0
2015-01-22 13:30:00,11.51,11.56,11.51,11.54,232000.0,8.6774,8.7151,8.6774,8.7,232000.0
2015-01-22 14:00:00,11.54,11.58,11.53,11.58,307200.0,8.7,8.7302,8.6925,8.7302,307200.0
2015-01-22 14:30:00,11.58,11.65,11.58,11.65,550400.0,8.7302,8.783,8.7302,8.783,550400.0
2015-01-22 15:00:00,11.65,11.67,11.62,11.63,572000.0,8.783,8.7981,8.7604,8.7679,572000.0
2015-01-22 15:30:00,11.63,11.63,11.59,11.62,1110800.0,8.7679,8.7679,8.7377,8.7604,1110800.0
2015-01-23 09:30:00,11.63,11.7,11.6,11.62,277600.0,8.7679,8.8207,8.7453,8.7604,277600.0
2015-01-23 10:00:00,11.62,11.64,11.62,11.63,162800.0,8.7604,8.7754,8.7604,8.7679,162800.0
2015-01-23 10:30:00,11.63,11.65,11.6,11.62,408400.0,8.7679,8.783,8.7453,8.7604,408400.0
2015-01-23 11:00:00,11.61,11.62,11.58,11.58,504400.0,8.7528,8.7604,8.7302,8.7302,504400.0
2015-01-23 11:30:00,11.59,11.61,11.58,11.6,205200.0,8.7377,8.7528,8.7302,8.7453,205200.0
2015-01-23 12:00:00,11.6,11.61,11.57,11.6,138000.0,8.7453,8.7528,8.7227,8.7453,138000.0
2015-01-23 12:30:00,11.6,11.62,11.58,11.58,200000.0,8.7453,8.7604,8.7302,8.7302,200000.0
2015-01-23 13:00:00,11.58,11.62,11.57,11.58,183200.0,8.7302,8.7604,8.7227,8.7302,183200.0
2015-01-23 13:30:00,11.58,11.61,11.57,11.6,302800.0,8.7302,8.7528,8.7227,8.7453,302800.0
2015-01-23 14:00:00,11.6,11.62,11.59,11.62,242000.0,8.7453,8.7604,8.7377,8.7604,242000.0
2015-01-23 14:30:00,11.62,11.63,11.58,11.6,637200.0,8.7604,8.7679,8.7302,8.7453,637200.0
2015-01-23 15:00:00,11.6,11.62,11.59,11.62,574800.0,8.7453,8.7604,8.7377,8.7604,574800.0
2015-01-23 15:30:00,11.62,11.62,11.55,11.58,1082800.0,8.7604,8.7604,8.7076,8.7302,1082800.0
2015-01-26 09:30:00,11.56,11.61,11.5,11.54,338000.0,8.7151,8.7528,8.6699,8.7,338000.0
2015-01-26 10:00:00,11.54,11.61,11.52,11.6,194800.0,8.7,8.7528,8.685,8.7453,194800.0
2015-01-26 10:30:00,11.59,11.63,11.56,11.62,204400.0,8.7377,8.7679,8.7151,8.7604,204400.0
2015-01-26 11:00:00,11.61,11.64,11.59,11.6,221200.0,8.7528,8.7754,8.7377,8.7453,221200.0
2015-01-26 11:30:00,11.6,11.61,11.58,11.6,156800.0,8.7453,8.7528,8.7302,8.7453,156800.0
2015-01-26 12:00:00,11.6,11.61,11.58,11.58,146800.0,8.7453,8.7528,8.7302,8.7302,146800.0
2015-01-26 12:30:00,11.58,11.58,11.54,11.55,128000.0,8.7302,8.7302,8.7,8.7076,128000.0
2015-01-26 13:00:00,11.55,11.55,11.53,11.54,215600.0,8.7076,8.7076,8.6925,8.7,215600.0
2015-01-26 13:30:00,11.54,11.57,11.54,11.56,182400.0,8.7,8.7227,8.7,8.7151,182400.0
2015-01-26 14:00:00,11.56,11.56,11.53,11.54,259200.0,8.7151,8.7151,8.6925,8.7,259200.0
2015-01-26 14:30:00,11.54,11.55,11.52,11.54,176000.0,8.7,8.7076,8.685,8.7,176000.0
2015-01-26 15:00:00,11.54,11.55,11.53,11.54,380000.0,8.7,8.7076,8.6925,8.7,380000.0
2015-01-26 15:30:00,11.54,11.56,11.51,11.52,1513600.0,8.7,8.7151,8.6774,8.685,1513600.0
2015-01-27 09:30:00,11.37,11.37,11.25,11.25,342800.0,8.5719,8.5719,8.4814,8.4814,342800.0
2015-01-27 10:00:00,11.25,11.29,11.24,11.26,288000.0,8.4814,8.5116,8.4739,8.489,288000.0
2015-01-27 10:30:00,11.26,11.27,11.17,11.26,561200.0,8.489,8.4965,8.4211,8.489,561200.0
2015-01-27 11:00:00,11.26,11.28,11.23,11.26,259200.0,8.489,8.504,8.4663,8.489,259200.0
2015-01-27 11:30:00,11.27,11.29,11.24,11.24,281600.0,8.4965,8.5116,8.4739,8.4739,281600.0
2015-01-27 12:00:00,11.24,11.28,11.24,11.28,259200.0,8.4739,8.504,8.4739,8.504,259200.0
2015-01-27 12:30:00,11.28,11.28,11.24,11.27,343200.0,8.504,8.504,8.4739,8.4965,343200.0
2015-01-27 13:00:00,11.28,11.3,11.25,11.3,476400.0,8.504,8.5191,8.4814,8.5191,476400.0
2015-01-27 13:30:00,11.3,11.3,11.25,11.28,317200.0,8.5191,8.5191,8.4814,8.504,317200.0
2015-01-27 14:00:00,11.28,11.35,11.27,11.34,294400.0,8.504,8.5568,8.4965,8.5493,294400.0
2015-01-27 14:30:00,11.35,11.37,11.32,11.34,381600.0,8.5568,8.5719,8.5342,8.5493,381600.0
2015-01-27 15:00:00,11.34,11.36,11.31,11.32,525200.0,8.5493,8.5643,8.5267,8.5342,525200.0
2015-01-27 15:30:00,11.32,11.35,11.31,11.35,1324400.0,8.5342,8.5568,8.5267,8.5568,1324400.0
2015-01-28 09:30:00,11.32,11.37,11.22,11.3,476000.0,8.5876,8.6255,8.5117,8.5724,476000.0
2015-01-28 10:00:00,11.29,11.3,11.25,11.25,281200.0,8.5649,8.5724,8.5345,8.5345,281200.0
2015-01-28 10:30:00,11.26,11.27,11.18,11.21,357600.0,8.5421,8.5497,8.4814,8.5042,357600.0
2015-01-28 11:00:00,11.21,11.25,11.18,11.23,266000.0,8.5042,8.5345,8.4814,8.5193,266000.0
2015-01-28 11:30:00,11.22,11.27,11.22,11.26,246400.0,8.5117,8.5497,8.5117,8.5421,246400.0
2015-01-28 12:00:00,11.26,11.29,11.24,11.29,214000.0,8.5421,8.5649,8.5269,8.5649,214000.0
2015-01-28 12:30:00,11.29,11.29,11.26,11.28,192000.0,8.5649,8.5649,8.5421,8.5573,192000.0
2015-01-28 13:00:00,11.28,11.3,11.27,11.28,473600.0,8.5573,8.5724,8.5497,8.5573,473600.0
2015-01-28 13:30:00,11.28,11.29,11.27,11.28,350800.0,8.5573,8.5649,8.5497,8.5573,350800.0
2015-01-28 14:00:00,11.28,11.34,11.26,11.27,447600.0,8.5573,8.6028,8.5421,8.5497,447600.0
2015-01-28 14:30:00,11.26,11.3,11.24,11.28,1034800.0,8.5421,8.5724,8.5269,8.5573,1034800.0
2015-01-28 15:00:00,11.28,11.3,11.21,11.23,295600.0,8.5573,8.5724,8.5042,8.5193,295600.0
2015-01-28 15:30:00,11.23,11.23,11.17,11.19,1202800.0,8.5193,8.5193,8.4738,8.489,1202800.0
2015-01-29 09:30:00,11.13,11.24,11.05,11.11,669600.0,8.4435,8.5269,8.3828,8.4283,669600.0
2015-01-29 10:00:00,11.12,11.14,11.07,11.13,945200.0,8.4359,8.4511,8.398,8.4435,945200.0
2015-01-29 10:30:00,11.13,11.13,11.06,11.1,392000.0,8.4435,8.4435,8.3904,8.4207,392000.0
2015-01-29 11:00:00,11.09,11.12,11.06,11.09,432800.0,8.4131,8.4359,8.3904,8.4131,432800.0
2015-01-29 11:30:00,11.1,11.14,11.1,11.13,333600.0,8.4207,8.4511,8.4207,8.4435,333600.0
2015-01-29 12:00:00,11.13,11.17,11.12,11.15,346000.0,8.4435,8.4738,8.4359,8.4586,346000.0
2015-01-29 12:30:00,11.15,11.18,11.14,11.15,160000.0,8.4586,8.4814,8.4511,8.4586,160000.0
2015-01-29 13:00:00,11.16,11.18,11.13,11.16,440400.0,8.4662,8.4814,8.4435,8.4662,440400.0
2015-01-29 13:30:00,11.16,11.2,11.15,11.19,1342800.0,8.4662,8.4966,8.4586,8.489,1342800.0
2015-01-29 14:00:00,11.19,11.2,11.17,11.2,520800.0,8.489,8.4966,8.4738,8.4966,520800.0
2015-01-29 14:30:00,11.2,11.22,11.2,11.21,400800.0,8.4966,8.5117,8.4966,8.5042,400800.0
2015-01-29 15:00:00,11.21,11.28,11.2,11.26,449600.0,8.5042,8.5573,8.4966,8.5421,449600.0
2015-01-29 15:30:00,11.26,11.27,11.23,11.25,1581200.0,8.5421,8.5497,8.5193,8.5345,1581200.0
2015-01-30 09:30:00,11.16,11.28,11.15,11.17,574800.0,8.4662,8.5573,8.4586,8.4738,574800.0
2015-01-30 10:00:00,11.17,11.19,11.08,11.12,449600.0,8.4738,8.489,8.4055,8.4359,449600.0
2015-01-30 10:30:00,11.11,11.13,11.07,11.1,406800.0,8.4283,8.4435,8.398,8.4207,406800.0
2015-01-30 11:00:00,11.1,11.13,11.07,11.1,354000.0,8.4207,8.4435,8.398,8.4207,354000.0
2015-01-30 11:30:00,11.11,11.15,11.1,11.14,439600.0,8.4283,8.4586,8.4207,8.4511,439600.0
2015-01-30 12:00:00,11.15,11.16,11.13,11.14,248800.0,8.4586,8.4662,8.4435,8.4511,248800.0
2015-01-30 12:30:00,11.14,11.14,11.1,11.1,119200.0,8.4511,8.4511,8.4207,8.4207,119200.0
2015-01-30 13:00:00,11.1,11.14,11.1,11.13,278800.0,8.4207,8.4511,8.4207,8.4435,278800.0
2015-01-30 13:30:00,11.13,11.15,11.13,11.14,468800.0,8.4435,8.4586,8.4435,8.4511,468800.0
2015-01-30 14:00:00,11.14,11.18,11.12,11.18,502400.0,8.4511,8.4814,8.4359,8.4814,502400.0
2015-01-30 14:30:00,11.18,11.19,11.11,11.13,593200.0,8.4814,8.489,8.4283,8.4435,593200.0
2015-01-30 15:00:00,11.13,11.14,11.07,11.13,1920000.0,8.4435,8.4511,8.398,8.4435,1920000.0
2015-01-30 15:30:00,11.13,11.15,11.08,11.1,2063600.0,8.4435,8.4586,8.4055,8.4207,2063600.0
2015-02-02 09:30:00,11.11,11.13,11.03,11.06,624000.0,8.4283,8.4435,8.3676,8.3904,624000.0
2015-02-02 10:00:00,11.05,11.06,10.99,11.05,903600.0,8.3828,8.3904,8.3373,8.3828,903600.0
2015-02-02 10:30:00,11.05,11.13,11.04,11.13,732400.0,8.3828,8.4435,8.3752,8.4435,732400.0
2015-02-02 11:00:00,11.13,11.23,11.13,11.23,579200.0,8.4435,8.5193,8.4435,8.5193,579200.0
2015-02-02 11:30:00,11.23,11.25,11.2,11.22,614400.0,8.5193,8.5345,8.4966,8.5117,614400.0
2015-02-02 12:00:00,11.22,11.22,11.15,11.17,309200.0,8.5117,8.5117,8.4586,8.4738,309200.0
2015-02-02 12:30:00,11.17,11.19,11.15,11.16,529200.0,8.4738,8.489,8.4586,8.4662,529200.0
2015-02-02 13:00:00,11.16,11.2,11.15,11.18,456000.0,8.4662,8.4966,8.4586,8.4814,456000.0
2015-02-02 13:30:00,11.18,11.2,11.13,11.14,411600.0,8.4814,8.4966,8.4435,8.4511,411600.0
2015-02-02 14:00:00,11.14,11.21,11.14,11.21,306800.0,8.4511,8.5042,8.4511,8.5042,306800.0
2015-02-02 14:30:00,11.21,11.21,11.15,11.19,382800.0,8.5042,8.5042,8.4586,8.489,382800.0
2015-02-02 15:00:00,11.19,11.22,11.17,11.2,571200.0,8.489,8.5117,8.4738,8.4966,571200.0
2015-02-02 15:30:00,11.21,11.29,11.2,11.24,2122000.0,8.5042,8.5649,8.4966,8.5269,2122000.0
2015-02-03 09:30:00,11.32,11.43,11.31,11.39,490800.0,8.5876,8.6711,8.58,8.6407,490800.0
2015-02-03 10:00:00,11.39,11.41,11.35,11.39,752000.0,8.6407,8.6559,8.6104,8.6407,752000.0
2015-02-03 10:30:00,11.39,11.41,11.35,11.35,589200.0,8.6407,8.6559,8.6104,8.6104,589200.0
2015-02-03 11:00:00,11.35,11.38,11.32,11.36,355200.0,8.6104,8.6331,8.5876,8.618,355200.0
2015-02-03 11:30:00,11.36,11.4,11.35,11.36,194400.0,8.618,8.6483,8.6104,8.618,194400.0
2015-02-03 12:00:00,11.36,11.37,11.33,11.35,194800.0,8.618,8.6255,8.5952,8.6104,194800.0
2015-02-03 12:30:00,11.35,11.36,11.32,11.34,194000.0,8.6104,8.618,8.5876,8.6028,194000.0
2015-02-03 13:00:00,11.34,11.39,11.33,11.38,200800.0,8.6028,8.6407,8.5952,8.6331,200800.0
2015-02-03 13:30:00,11.38,11.44,11.38,11.44,539200.0,8.6331,8.6786,8.6331,8.6786,539200.0
2015-02-03 14:00:00,11.44,11.45,11.39,11.4,441600.0,8.6786,8.6862,8.6407,8.6483,441600.0
2015-02-03 14:30:00,11.4,11.42,11.39,11.42,483200.0,8.6483,8.6635,8.6407,8.6635,483200.0
2015-02-03 15:00:00,11.43,11.45,11.41,11.43,679200.0,8.6711,8.6862,8.6559,8.6711,679200.0
2015-02-03 15:30:00,11.43,11.45,11.4,11.44,1295600.0,8.6711,8.6862,8.6483,8.6786,1295600.0
2015-02-04 09:30:00,11.08,11.16,10.8,10.94,4407200.0,8.4055,8.4662,8.1931,8.2993,4407200.0
2015-02-04 10:00:00,10.94,11.02,10.84,10.86,3191600.0,8.2993,8.36,8.2235,8.2386,3191600.0
2015-02-04 10:30:00,10.86,10.87,10.71,10.78,2488400.0,8.2386,8.2462,8.1249,8.178,2488400.0
2015-02-04 11:00:00,10.78,10.78,10.52,10.65,5496400.0,8.178,8.178,7.9807,8.0793,5496400.0
2015-02-04 11:30:00,10.65,10.74,10.65,10.69,2269600.0,8.0793,8.1476,8.0793,8.1097,2269600.0
2015-02-04 12:00:00,10.69,10.76,10.67,10.73,2087200.0,8.1097,8.1628,8.0945,8.14,2087200.0
2015-02-04 12:30:00,10.73,10.73,10.65,10.65,1815200.0,8.14,8.14,8.0793,8.0793,1815200.0
2015-02-04 13:00:00,10.65,10.66,10.62,10.65,1193200.0,8.0793,8.0869,8.0566,8.0793,1193200.0
2015-02-04 13:30:00,10.65,10.68,10.63,10.65,1486000.0,8.0793,8.1021,8.0642,8.0793,1486000.0
2015-02-04 14:00:00,10.66,10.66,10.58,10.59,1363600.0,8.0869,8.0869,8.0262,8.0338,1363600.0
2015-02-04 14:30:00,10.59,10.64,10.57,10.62,1747600.0,8.0338,8.0717,8.0186,8.0566,1747600.0
2015-02-04 15:00:00,10.62,10.62,10.56,10.62,1995600.0,8.0566,8.0566,8.0111,8.0566,1995600.0
2015-02-04 15:30:00,10.62,10.62,10.51,10.56,4221600.0,8.0566,8.0566,7.9731,8.0111,4221600.0
2015-02-05 09:30:00,10.53,10.58,10.41,10.5,2952400.0,7.9883,8.0262,7.8973,7.9655,2952400.0
2015-02-05 10:00:00,10.51,10.59,10.49,10.55,1914800.0,7.9731,8.0338,7.958,8.0035,1914800.0
2015-02-05 10:30:00,10.55,10.58,10.53,10.56,1436000.0,8.0035,8.0262,7.9883,8.0111,1436000.0
2015-02-05 11:00:00,10.56,10.58,10.55,10.57,968800.0,8.0111,8.0262,8.0035,8.0186,968800.0
2015-02-05 11:30:00,10.57,10.58,10.54,10.55,1394400.0,8.0186,8.0262,7.9959,8.0035,1394400.0
2015-02-05 12:00:00,10.55,10.56,10.54,10.55,513600.0,8.0035,8.0111,7.9959,8.0035,513600.0
2015-02-05 12:30:00,10.55,10.56,10.51,10.53,517600.0,8.0035,8.0111,7.9731,7.9883,517600.0
2015-02-05 13:00:00,10.53,10.55,10.52,10.52,615200.0,7.9883,8.0035,7.9807,7.9807,615200.0
2015-02-05 13:30:00,10.51,10.55,10.51,10.53,780400.0,7.9731,8.0035,7.9731,7.9883,780400.0
2015-02-05 14:00:00,10.53,10.54,10.51,10.52,890400.0,7.9883,7.9959,7.9731,7.9807,890400.0
2015-02-05 14:30:00,10.52,10.54,10.51,10.52,1102400.0,7.9807,7.9959,7.9731,7.9807,1102400.0
2015-02-05 15:00:00,10.52,10.53,10.5,10.52,1039600.0,7.9807,7.9883,7.9655,7.9807,1039600.0
2015-02-05 15:30:00,10.52,10.53,10.51,10.51,3266400.0,7.9807,7.9883,7.9731,7.9731,3266400.0
2015-02-06 09:30:00,10.55,10.56,10.46,10.5,945200.0,8.0035,8.0111,7.9352,7.9655,945200.0
2015-02-06 10:00:00,10.5,10.55,10.49,10.54,1648000.0,7.9655,8.0035,7.958,7.9959,1648000.0
2015-02-06 10:30:00,10.54,10.59,10.54,10.57,841600.0,7.9959,8.0338,7.9959,8.0186,841600.0
2015-02-06 11:00:00,10.57,10.59,10.56,10.57,963600.0,8.0186,8.0338,8.0111,8.0186,963600.0
2015-02-06 11:30:00,10.57,10.63,10.57,10.62,1075600.0,8.0186,8.0642,8.0186,8.0566,1075600.0
2015-02-06 12:00:00,10.62,10.67,10.62,10.65,678800.0,8.0566,8.0945,8.0566,8.0793,678800.0
2015-02-06 12:30:00,10.65,10.66,10.62,10.65,679200.0,8.0793,8.0869,8.0566,8.0793,679200.0
2015-02-06 13:00:00,10.66,10.67,10.62,10.63,1505600.0,8.0869,8.0945,8.0566,8.0642,1505600.0
2015-02-06 13:30:00,10.63,10.65,10.61,10.63,1346400.0,8.0642,8.0793,8.049,8.0642,1346400.0
2015-02-06 14:00:00,10.63,10.63,10.6,10.6,882000.0,8.0642,8.0642,8.0414,8.0414,882000.0
2015-02-06 14:30:00,10.6,10.63,10.59,10.6,797600.0,8.0414,8.0642,8.0338,8.0414,797600.0
2015-02-06 15:00:00,10.6,10.6,10.55,10.56,859200.0,8.0414,8.0414,8.0035,8.0111,859200.0
2015-02-06 15:30:00,10.56,10.59,10.56,10.59,2034800.0,8.0111,8.0338,8.0111,8.0338,2034800.0
2015-02-09 09:30:00,10.55,10.67,10.55,10.66,1322000.0,8.0035,8.0945,8.0035,8.0869,1322000.0
2015-02-09 10:00:00,10.66,10.68,10.63,10.63,661600.0,8.0869,8.1021,8.0642,8.0642,661600.0
2015-02-09 10:30:00,10.63,10.68,10.63,10.67,442400.0,8.0642,8.1021,8.0642,8.0945,442400.0
2015-02-09 11:00:00,10.67,10.7,10.66,10.7,544000.0,8.0945,8.1173,8.0869,8.1173,544000.0
2015-02-09 11:30:00,10.7,10.71,10.65,10.67,920800.0,8.1173,8.1249,8.0793,8.0945,920800.0
2015-02-09 12:00:00,10.67,10.67,10.61,10.62,393600.0,8.0945,8.0945,8.049,8.0566,393600.0
2015-02-09 12:30:00,10.62,10.65,10.62,10.62,256800.0,8.0566,8.0793,8.0566,8.0566,256800.0
2015-02-09 13:00:00,10.62,10.63,10.6,10.6,354000.0,8.0566,8.0642,8.0414,8.0414,354000.0
2015-02-09 13:30:00,10.59,10.59,10.56,10.58,454000.0,8.0338,8.0338,8.0111,8.0262,454000.0
2015-02-09 14:00:00,10.58,10.58,10.54,10.57,492000.0,8.0262,8.0262,7.9959,8.0186,492000.0
2015-02-09 14:30:00,10.57,10.6,10.56,10.58,482000.0,8.0186,8.0414,8.0111,8.0262,482000.0
2015-02-09 15:00:00,10.58,10.58,10.54,10.56,592800.0,8.0262,8.0262,7.9959,8.0111,592800.0
2015-02-09 15:30:00,10.56,10.58,10.54,10.56,1389200.0,8.0111,8.0262,7.9959,8.0111,1389200.0
2015-02-10 09:30:00,10.65,10.65,10.51,10.54,824800.0,8.0793,8.0793,7.9731,7.9959,824800.0
2015-02-10 10:00:00,10.55,10.59,10.49,10.49,1013600.0,8.0035,8.0338,7.958,7.958,1013600.0
2015-02-10 10:30:00,10.49,10.51,10.44,10.51,1144000.0,7.958,7.9731,7.92,7.9731,1144000.0
2015-02-10 11:00:00,10.51,10.56,10.49,10.56,498000.0,7.9731,8.0111,7.958,8.0111,498000.0
2015-02-10 11:30:00,10.56,10.58,10.53,10.57,382000.0,8.0111,8.0262,7.9883,8.0186,382000.0
2015-02-10 12:00:00,10.57,10.61,10.56,10.59,281200.0,8.0186,8.049,8.0111,8.0338,281200.0
2015-02-10 12:30:00,10.59,10.59,10.55,10.56,510800.0,8.0338,8.0338,8.0035,8.0111,510800.0
2015-02-10 13:00:00,10.57,10.57,10.53,10.53,318400.0,8.0186,8.0186,7.9883,7.9883,318400.0
2015-02-10 13:30:00,10.53,10.56,10.53,10.54,364800.0,7.9883,8.0111,7.9883,7.9959,364800.0
2015-02-10 14:00:00,10.54,10.6,10.54,10.59,785600.0,7.9959,8.0414,7.9959,8.0338,785600.0
2015-02-10 14:30:00,10.58,10.65,10.58,10.65,576400.0,8.0262,8.0793,8.0262,8.0793,576400.0
2015-02-10 15:00:00,10.65,10.65,10.62,10.63,1150400.0,8.0793,8.0793,8.0566,8.0642,1150400.0
2015-02-10 15:30:00,10.63,10.65,10.62,10.63,1248400.0,8.0642,8.0793,8.0566,8.0642,1248400.0
2015-02-11 09:30:00,10.6,10.63,10.54,10.57,304000.0,8.0414,8.0642,7.9959,8.0186,304000.0
2015-02-11 10:00:00,10.57,10.59,10.56,10.59,336000.0,8.0186,8.0338,8.0111,8.0338,336000.0
2015-02-11 10:30:00,10.58,10.65,10.58,10.62,1168400.0,8.0262,8.0793,8.0262,8.0566,1168400.0
2015-02-11 11:00:00,10.62,10.65,10.62,10.65,347600.0,8.0566,8.0793,8.0566,8.0793,347600.0
2015-02-11 11:30:00,10.65,10.65,10.63,10.65,650800.0,8.0793,8.0793,8.0642,8.0793,650800.0
2015-02-11 12:00:00,10.64,10.65,10.63,10.64,200800.0,8.0717,8.0793,8.0642,8.0717,200800.0
2015-02-11 12:30:00,10.63,10.64,10.6,10.61,353200.0,8.0642,8.0717,8.0414,8.049,353200.0
2015-02-11 13:00:00,10.61,10.62,10.56,10.57,174000.0,8.049,8.0566,8.0111,8.0186,174000.0
2015-02-11 13:30:00,10.57,10.59,10.55,10.57,584000.0,8.0186,8.0338,8.0035,8.0186,584000.0
2015-02-11 14:00:00,10.57,10.59,10.55,10.56,902800.0,8.0186,8.0338,8.0035,8.0111,902800.0
2015-02-11 14:30:00,10.56,10.58,10.56,10.56,636000.0,8.0111,8.0262,8.0111,8.0111,636000.0
2015-02-11 15:00:00,10.56,10.59,10.53,10.57,1348800.0,8.0111,8.0338,7.9883,8.0186,1348800.0
2015-02-11 15:30:00,10.57,10.58,10.52,10.55,2307200.0,8.0186,8.0262,7.9807,8.0035,2307200.0
2015-02-12 09:30:00,10.55,10.55,10.24,10.35,2792800.0,8.0035,8.0035,7.7683,7.8517,2792800.0
2015-02-12 10:00:00,10.35,10.4,10.31,10.33,2790000.0,7.8517,7.8897,7.8214,7.8366,2790000.0
2015-02-12 10:30:00,10.33,10.35,10.28,10.34,1898400.0,7.8366,7.8517,7.7986,7.8442,1898400.0
2015-02-12 11:00:00,10.34,10.46,10.33,10.46,2840800.0,7.8442,7.9352,7.8366,7.9352,2840800.0
2015-02-12 11:30:00,10.46,10.48,10.43,10.45,398400.0,7.9352,7.9504,7.9124,7.9276,398400.0
2015-02-12 12:00:00,10.44,10.47,10.44,10.46,616800.0,7.92,7.9428,7.92,7.9352,616800.0
2015-02-12 12:30:00,10.46,10.47,10.41,10.45,1028000.0,7.9352,7.9428,7.8973,7.9276,1028000.0
2015-02-12 13:00:00,10.45,10.46,10.42,10.42,443200.0,7.9276,7.9352,7.9049,7.9049,443200.0
2015-02-12 13:30:00,10.42,10.48,10.41,10.47,711600.0,7.9049,7.9504,7.8973,7.9428,711600.0
2015-02-12 14:00:00,10.48,10.55,10.47,10.54,1866400.0,7.9504,8.0035,7.9428,7.9959,1866400.0
2015-02-12 14:30:00,10.54,10.58,10.52,10.58,1200400.0,7.9959,8.0262,7.9807,8.0262,1200400.0
2015-02-12 15:00:00,10.58,10.58,10.54,10.58,1329200.0,8.0262,8.0262,7.9959,8.0262,1329200.0
2015-02-12 15:30:00,10.58,10.59,10.54,10.56,3032400.0,8.0262,8.0338,7.9959,8.0111,3032400.0
2015-02-13 09:30:00,10.62,10.73,10.56,10.73,724800.0,8.0566,8.14,8.0111,8.14,724800.0
2015-02-13 10:00:00,10.73,10.8,10.71,10.8,938000.0,8.14,8.1931,8.1249,8.1931,938000.0
2015-02-13 10:30:00,10.8,10.81,10.76,10.76,458000.0,8.1931,8.2007,8.1628,8.1628,458000.0
2015-02-13 11:00:00,10.76,10.79,10.75,10.79,1130000.0,8.1628,8.1855,8.1552,8.1855,1130000.0
2015-02-13 11:30:00,10.79,10.83,10.77,10.77,540000.0,8.1855,8.2159,8.1704,8.1704,540000.0
2015-02-13 12:00:00,10.78,10.78,10.73,10.73,1083600.0,8.178,8.178,8.14,8.14,1083600.0
2015-02-13 12:30:00,10.73,10.76,10.73,10.75,1124400.0,8.14,8.1628,8.14,8.1552,1124400.0
2015-02-13 13:00:00,10.74,10.75,10.71,10.71,639600.0,8.1476,8.1552,8.1249,8.1249,639600.0
2015-02-13 13:30:00,10.71,10.75,10.71,10.74,971600.0,8.1249,8.1552,8.1249,8.1476,971600.0
2015-02-13 14:00:00,10.74,10.78,10.74,10.77,539200.0,8.1476,8.178,8.1476,8.1704,539200.0
2015-02-13 14:30:00,10.77,10.78,10.74,10.74,686400.0,8.1704,8.178,8.1476,8.1476,686400.0
2015-02-13 15:00:00,10.74,10.75,10.68,10.68,2073600.0,8.1476,8.1552,8.1021,8.1021,2073600.0
2015-02-13 15:30:00,10.68,10.7,10.62,10.63,3994400.0,8.1021,8.1173,8.0566,8.0642,3994400.0
2015-02-17 09:30:00,10.63,10.71,10.59,10.63,700000.0,8.0642,8.1249,8.0338,8.0642,700000.0
2015-02-17 10:00:00,10.63,10.66,10.62,10.63,679600.0,8.0642,8.0869,8.0566,8.0642,679600.0
2015-02-17 10:30:00,10.63,10.65,10.61,10.63,408800.0,8.0642,8.0793,8.049,8.0642,408800.0
2015-02-17 11:00:00,10.63,10.64,10.61,10.62,304000.0,8.0642,8.0717,8.049,8.0566,304000.0
2015-02-17 11:30:00,10.62,10.65,10.61,10.65,297600.0,8.0566,8.0793,8.049,8.0793,297600.0
2015-02-17 12:00:00,10.64,10.66,10.64,10.66,706000.0,8.0717,8.0869,8.0717,8.0869,706000.0
2015-02-17 12:30:00,10.66,10.69,10.65,10.68,885200.0,8.0869,8.1097,8.0793,8.1021,885200.0
2015-02-17 13:00:00,10.68,10.69,10.67,10.67,427600.0,8.1021,8.1097,8.0945,8.0945,427600.0
2015-02-17 13:30:00,10.67,10.67,10.64,10.67,596400.0,8.0945,8.0945,8.0717,8.0945,596400.0
2015-02-17 14:00:00,10.66,10.67,10.65,10.65,294800.0,8.0869,8.0945,8.0793,8.0793,294800.0
2015-02-17 14:30:00,10.65,10.67,10.62,10.62,570800.0,8.0793,8.0945,8.0566,8.0566,570800.0
2015-02-17 15:00:00,10.62,10.65,10.62,10.65,663600.0,8.0566,8.0793,8.0566,8.0793,663600.0
2015-02-17 15:30:00,10.65,10.67,10.63,10.65,3187200.0,8.0793,8.0945,8.0642,8.0793,3187200.0
2015-02-18 09:30:00,10.65,10.71,10.65,10.68,711200.0,8.0793,8.1249,8.0793,8.1021,711200.0
2015-02-18 10:00:00,10.68,10.7,10.66,10.69,792800.0,8.1021,8.1173,8.0869,8.1097,792800.0
2015-02-18 10:30:00,10.69,10.75,10.69,10.74,545600.0,8.1097,8.1552,8.1097,8.1476,545600.0
2015-02-18 11:00:00,10.74,10.76,10.72,10.75,845600.0,8.1476,8.1628,8.1324,8.1552,845600.0
2015-02-18 11:30:00,10.75,10.77,10.75,10.76,561600.0,8.1552,8.1704,8.1552,8.1628,561600.0
2015-02-18 12:00:00,10.76,10.83,10.75,10.82,2324000.0,8.1628,8.2159,8.1552,8.2083,2324000.0
2015-02-18 12:30:00,10.82,10.82,10.79,10.8,1067200.0,8.2083,8.2083,8.1855,8.1931,1067200.0
2015-02-18 13:00:00,10.8,10.81,10.76,10.78,944800.0,8.1931,8.2007,8.1628,8.178,944800.0
2015-02-18 13:30:00,10.78,10.78,10.74,10.75,659200.0,8.178,8.178,8.1476,8.1552,659200.0
2015-02-18 14:00:00,10.75,10.79,10.72,10.72,1171200.0,8.1552,8.1855,8.1324,8.1324,1171200.0
2015-02-18 14:30:00,10.72,10.75,10.72,10.75,637600.0,8.1324,8.1552,8.1324,8.1552,637600.0
2015-02-18 15:00:00,10.75,10.78,10.74,10.77,1792800.0,8.1552,8.178,8.1476,8.1704,1792800.0
2015-02-18 15:30:00,10.77,10.78,10.76,10.77,3020800.0,8.1704,8.178,8.1628,8.1704,3020800.0
2015-02-19 09:30:00,10.76,10.83,10.74,10.79,351200.0,8.1628,8.2159,8.1476,8.1855,351200.0
2015-02-19 10:00:00,10.79,10.82,10.76,10.8,516400.0,8.1855,8.2083,8.1628,8.1931,516400.0
2015-02-19 10:30:00,10.81,10.83,10.79,10.83,258400.0,8.2007,8.2159,8.1855,8.2159,258400.0
2015-02-19 11:00:00,10.83,10.83,10.79,10.81,207200.0,8.2159,8.2159,8.1855,8.2007,207200.0
2015-02-19 11:30:00,10.81,10.84,10.81,10.83,374400.0,8.2007,8.2235,8.2007,8.2159,374400.0
2015-02-19 12:00:00,10.82,10.83,10.79,10.79,814000.0,8.2083,8.2159,8.1855,8.1855,814000.0
2015-02-19 12:30:00,10.79,10.8,10.76,10.8,305600.0,8.1855,8.1931,8.1628,8.1931,305600.0
2015-02-19 13:00:00,10.79,10.81,10.79,10.8,214400.0,8.1855,8.2007,8.1855,8.1931,214400.0
2015-02-19 13:30:00,10.8,10.8,10.79,10.79,306800.0,8.1931,8.1931,8.1855,8.1855,306800.0
2015-02-19 14:00:00,10.79,10.81,10.78,10.81,306800.0,8.1855,8.2007,8.178,8.2007,306800.0
2015-02-19 14:30:00,10.81,10.81,10.77,10.78,562000.0,8.2007,8.2007,8.1704,8.178,562000.0
2015-02-19 15:00:00,10.79,10.79,10.75,10.75,659200.0,8.1855,8.1855,8.1552,8.1552,659200.0
2015-02-19 15:30:00,10.75,10.76,10.73,10.74,1550000.0,8.1552,8.1628,8.14,8.1476,1550000.0
2015-02-20 09:30:00,10.73,10.73,10.62,10.64,1146800.0,8.14,8.14,8.0566,8.0717,1146800.0
2015-02-20 10:00:00,10.64,10.68,10.63,10.65,568000.0,8.0717,8.1021,8.0642,8.0793,568000.0
2015-02-20 10:30:00,10.65,10.69,10.64,10.66,416400.0,8.0793,8.1097,8.0717,8.0869,416400.0
2015-02-20 11:00:00,10.66,10.68,10.65,10.66,629600.0,8.0869,8.1021,8.0793,8.0869,629600.0
2015-02-20 11:30:00,10.66,10.67,10.63,10.65,394000.0,8.0869,8.0945,8.0642,8.0793,394000.0
2015-02-20 12:00:00,10.64,10.66,10.64,10.65,378000.0,8.0717,8.0869,8.0717,8.0793,378000.0
2015-02-20 12:30:00,10.65,10.67,10.63,10.66,288400.0,8.0793,8.0945,8.0642,8.0869,288400.0
2015-02-20 13:00:00,10.66,10.67,10.64,10.64,438000.0,8.0869,8.0945,8.0717,8.0717,438000.0
2015-02-20 13:30:00,10.64,10.66,10.64,10.65,448000.0,8.0717,8.0869,8.0717,8.0793,448000.0
2015-02-20 14:00:00,10.66,10.66,10.65,10.65,590800.0,8.0869,8.0869,8.0793,8.0793,590800.0
2015-02-20 14:30:00,10.65,10.69,10.65,10.68,511200.0,8.0793,8.1097,8.0793,8.1021,511200.0
2015-02-20 15:00:00,10.68,10.69,10.65,10.68,865200.0,8.1021,8.1097,8.0793,8.1021,865200.0
2015-02-20 15:30:00,10.68,10.69,10.67,10.69,2304000.0,8.1021,8.1097,8.0945,8.1097,2304000.0
2015-02-23 09:30:00,10.69,10.72,10.63,10.63,596800.0,8.1097,8.1324,8.0642,8.0642,596800.0
2015-02-23 10:00:00,10.64,10.67,10.63,10.65,353600.0,8.0717,8.0945,8.0642,8.0793,353600.0
2015-02-23 10:30:00,10.65,10.67,10.63,10.65,423600.0,8.0793,8.0945,8.0642,8.0793,423600.0
2015-02-23 11:00:00,10.65,10.66,10.63,10.65,337600.0,8.0793,8.0869,8.0642,8.0793,337600.0
2015-02-23 11:30:00,10.65,10.65,10.59,10.59,1599200.0,8.0793,8.0793,8.0338,8.0338,1599200.0
2015-02-23 12:00:00,10.59,10.6,10.59,10.59,165200.0,8.0338,8.0414,8.0338,8.0338,165200.0
2015-02-23 12:30:00,10.59,10.6,10.57,10.57,307600.0,8.0338,8.0414,8.0186,8.0186,307600.0
2015-02-23 13:00:00,10.57,10.59,10.55,10.56,366800.0,8.0186,8.0338,8.0035,8.0111,366800.0
2015-02-23 13:30:00,10.56,10.59,10.56,10.59,354400.0,8.0111,8.0338,8.0111,8.0338,354400.0
2015-02-23 14:00:00,10.59,10.6,10.56,10.56,298000.0,8.0338,8.0414,8.0111,8.0111,298000.0
2015-02-23 14:30:00,10.56,10.57,10.55,10.55,322400.0,8.0111,8.0186,8.0035,8.0035,322400.0
2015-02-23 15:00:00,10.55,10.56,10.53,10.56,501200.0,8.0035,8.0111,7.9883,8.0111,501200.0
2015-02-23 15:30:00,10.56,10.56,10.55,10.55,1918400.0,8.0111,8.0111,8.0035,8.0035,1918400.0
2015-02-24 09:30:00,10.54,10.59,10.5,10.52,555600.0,7.9959,8.0338,7.9655,7.9807,555600.0
2015-02-24 10:00:00,10.51,10.55,10.49,10.53,570800.0,7.9731,8.0035,7.958,7.9883,570800.0
2015-02-24 10:30:00,10.54,10.54,10.49,10.5,719600.0,7.9959,7.9959,7.958,7.9655,719600.0
2015-02-24 11:00:00,10.5,10.56,10.5,10.55,2130800.0,7.9655,8.0111,7.9655,8.0035,2130800.0
2015-02-24 11:30:00,10.55,10.57,10.53,10.54,862800.0,8.0035,8.0186,7.9883,7.9959,862800.0
2015-02-24 12:00:00,10.54,10.54,10.49,10.5,532800.0,7.9959,7.9959,7.958,7.9655,532800.0
2015-02-24 12:30:00,10.5,10.5,10.46,10.49,1031200.0,7.9655,7.9655,7.9352,7.958,1031200.0
2015-02-24 13:00:00,10.49,10.49,10.46,10.49,448400.0,7.958,7.958,7.9352,7.958,448400.0
2015-02-24 13:30:00,10.49,10.49,10.48,10.49,340400.0,7.958,7.958,7.9504,7.958,340400.0
2015-02-24 14:00:00,10.49,10.51,10.49,10.5,635600.0,7.958,7.9731,7.958,7.9655,635600.0
2015-02-24 14:30:00,10.5,10.51,10.48,10.5,676800.0,7.9655,7.9731,7.9504,7.9655,676800.0
2015-02-24 15:00:00,10.5,10.52,10.49,10.51,726400.0,7.9655,7.9807,7.958,7.9731,726400.0
2015-02-24 15:30:00,10.52,10.54,10.5,10.52,2650000.0,7.9807,7.9959,7.9655,7.9807,2650000.0
2015-02-25 09:30:00,10.54,10.59,10.49,10.51,465600.0,7.9959,8.0338,7.958,7.9731,465600.0
2015-02-25 10:00:00,10.51,10.53,10.5,10.52,916000.0,7.9731,7.9883,7.9655,7.9807,916000.0
2015-02-25 10:30:00,10.52,10.55,10.51,10.55,663200.0,7.9807,8.0035,7.9731,8.0035,663200.0
2015-02-25 11:00:00,10.55,10.55,10.5,10.51,792000.0,8.0035,8.0035,7.9655,7.9731,792000.0
2015-02-25 11:30:00,10.51,10.53,10.49,10.5,6803600.0,7.9731,7.9883,7.958,7.9655,6803600.0
2015-02-25 12:00:00,10.5,10.56,10.49,10.56,590400.0,7.9655,8.0111,7.958,8.0111,590400.0
2015-02-25 12:30:00,10.56,10.6,10.56,10.6,492400.0,8.0111,8.0414,8.0111,8.0414,492400.0
2015-02-25 13:00:00,10.6,10.63,10.59,10.63,563600.0,8.0414,8.0642,8.0338,8.0642,563600.0
2015-02-25 13:30:00,10.62,10.63,10.61,10.63,453200.0,8.0566,8.0642,8.049,8.0642,453200.0
2015-02-25 14:00:00,10.63,10.63,10.6,10.6,500800.0,8.0642,8.0642,8.0414,8.0414,500800.0
2015-02-25 14:30:00,10.61,10.61,10.57,10.6,449200.0,8.049,8.049,8.0186,8.0414,449200.0
2015-02-25 15:00:00,10.6,10.61,10.58,10.59,646800.0,8.0414,8.049,8.0262,8.0338,646800.0
2015-02-25 15:30:00,10.59,10.63,10.59,10.61,2098000.0,8.0338,8.0642,8.0338,8.049,2098000.0
2015-02-26 09:30:00,10.62,10.63,10.56,10.58,243600.0,8.0566,8.0642,8.0111,8.0262,243600.0
2015-02-26 10:00:00,10.59,10.6,10.56,10.56,646800.0,8.0338,8.0414,8.0111,8.0111,646800.0
2015-02-26 10:30:00,10.56,10.6,10.54,10.6,188400.0,8.0111,8.0414,7.9959,8.0414,188400.0
2015-02-26 11:00:00,10.6,10.62,10.59,10.61,191200.0,8.0414,8.0566,8.0338,8.049,191200.0
2015-02-26 11:30:00,10.61,10.62,10.58,10.59,194000.0,8.049,8.0566,8.0262,8.0338,194000.0
2015-02-26 12:00:00,10.59,10.6,10.58,10.6,174400.0,8.0338,8.0414,8.0262,8.0414,174400.0
2015-02-26 12:30:00,10.6,10.62,10.59,10.6,155200.0,8.0414,8.0566,8.0338,8.0414,155200.0
2015-02-26 13:00:00,10.6,10.61,10.59,10.61,292800.0,8.0414,8.049,8.0338,8.049,292800.0
2015-02-26 13:30:00,10.6,10.61,10.59,10.61,196800.0,8.0414,8.049,8.0338,8.049,196800.0
2015-02-26 14:00:00,10.61,10.61,10.56,10.56,608000.0,8.049,8.049,8.0111,8.0111,608000.0
2015-02-26 14:30:00,10.56,10.58,10.56,10.56,223600.0,8.0111,8.0262,8.0111,8.0111,223600.0
2015-02-26 15:00:00,10.56,10.57,10.55,10.55,510000.0,8.0111,8.0186,8.0035,8.0035,510000.0
2015-02-26 15:30:00,10.55,10.58,10.54,10.55,1678400.0,8.0035,8.0262,7.9959,8.0035,1678400.0
2015-02-27 09:30:00,10.6,10.62,10.52,10.52,432000.0,8.0414,8.0566,7.9807,7.9807,432000.0
2015-02-27 10:00:00,10.53,10.54,10.5,10.52,759200.0,7.9883,7.9959,7.9655,7.9807,759200.0
2015-02-27 10:30:00,10.53,10.56,10.53,10.53,392400.0,7.9883,8.0111,7.9883,7.9883,392400.0
2015-02-27 11:00:00,10.54,10.55,10.51,10.51,420400.0,7.9959,8.0035,7.9731,7.9731,420400.0
2015-02-27 11:30:00,10.51,10.55,10.51,10.52,283200.0,7.9731,8.0035,7.9731,7.9807,283200.0
2015-02-27 12:00:00,10.52,10.53,10.51,10.52,292000.0,7.9807,7.9883,7.9731,7.9807,292000.0
2015-02-27 12:30:00,10.52,10.53,10.51,10.52,231200.0,7.9807,7.9883,7.9731,7.9807,231200.0
2015-02-27 13:00:00,10.52,10.52,10.48,10.48,457200.0,7.9807,7.9807,7.9504,7.9504,457200.0
2015-02-27 13:30:00,10.48,10.5,10.47,10.49,432000.0,7.9504,7.9655,7.9428,7.958,432000.0
2015-02-27 14:00:00,10.5,10.51,10.47,10.47,393600.0,7.9655,7.9731,7.9428,7.9428,393600.0
2015-02-27 14:30:00,10.47,10.49,10.45,10.45,427200.0,7.9428,7.958,7.9276,7.9276,427200.0
2015-02-27 15:00:00,10.45,10.45,10.41,10.42,978800.0,7.9276,7.9276,7.8973,7.9049,978800.0
2015-02-27 15:30:00,10.42,10.42,10.38,10.38,2564000.0,7.9049,7.9049,7.8745,7.8745,2564000.0
2015-03-02 09:30:00,10.38,10.39,10.24,10.27,2631200.0,7.8745,7.8821,7.7683,7.7911,2631200.0
2015-03-02 10:00:00,10.27,10.27,10.24,10.25,7035200.0,7.7911,7.7911,7.7683,7.7759,7035200.0
2015-03-02 10:30:00,10.25,10.33,10.25,10.33,1211200.0,7.7759,7.8366,7.7759,7.8366,1211200.0
2015-03-02 11:00:00,10.33,10.34,10.23,10.27,1588400.0,7.8366,7.8442,7.7607,7.7911,1588400.0
2015-03-02 11:30:00,10.28,10.35,10.27,10.34,678400.0,7.7986,7.8517,7.7911,7.8442,678400.0
2015-03-02 12:00:00,10.34,10.35,10.3,10.34,648800.0,7.8442,7.8517,7.8138,7.8442,648800.0
2015-03-02 12:30:00,10.33,10.35,10.33,10.33,418800.0,7.8366,7.8517,7.8366,7.8366,418800.0
2015-03-02 13:00:00,10.34,10.34,10.3,10.33,805600.0,7.8442,7.8442,7.8138,7.8366,805600.0
2015-03-02 13:30:00,10.33,10.37,10.31,10.32,783600.0,7.8366,7.8669,7.8214,7.829,783600.0
2015-03-02 14:00:00,10.32,10.36,10.31,10.33,5218400.0,7.829,7.8593,7.8214,7.8366,5218400.0
2015-03-02 14:30:00,10.33,10.38,10.33,10.35,660400.0,7.8366,7.8745,7.8366,7.8517,660400.0
2015-03-02 15:00:00,10.35,10.37,10.31,10.33,3028000.0,7.8517,7.8669,7.8214,7.8366,3028000.0
2015-03-02 15:30:00,10.33,10.38,10.32,10.38,4063600.0,7.8366,7.8745,7.829,7.8745,4063600.0
2015-03-03 09:30:00,10.32,10.38,10.31,10.35,1358800.0,7.829,7.8745,7.8214,7.8517,1358800.0
2015-03-03 10:00:00,10.35,10.38,10.28,10.34,2104800.0,7.8517,7.8745,7.7986,7.8442,2104800.0
2015-03-03 10:30:00,10.34,10.38,10.34,10.36,1510800.0,7.8442,7.8745,7.8442,7.8593,1510800.0
2015-03-03 11:00:00,10.36,10.38,10.33,10.34,1255200.0,7.8593,7.8745,7.8366,7.8442,1255200.0
2015-03-03 11:30:00,10.34,10.36,10.26,10.33,1968000.0,7.8442,7.8593,7.7835,7.8366,1968000.0
2015-03-03 12:00:00,10.33,10.34,10.29,10.29,481600.0,7.8366,7.8442,7.8062,7.8062,481600.0
2015-03-03 12:30:00,10.29,10.31,10.28,10.3,1174800.0,7.8062,7.8214,7.7986,7.8138,1174800.0
2015-03-03 13:00:00,10.3,10.31,10.29,10.3,1059600.0,7.8138,7.8214,7.8062,7.8138,1059600.0
2015-03-03 13:30:00,10.3,10.36,10.3,10.35,1131200.0,7.8138,7.8593,7.8138,7.8517,1131200.0
2015-03-03 14:00:00,10.36,10.36,10.32,10.32,1154400.0,7.8593,7.8593,7.829,7.829,1154400.0
2015-03-03 14:30:00,10.32,10.34,10.31,10.34,618400.0,7.829,7.8442,7.8214,7.8442,618400.0
2015-03-03 15:00:00,10.34,10.34,10.29,10.34,10677600.0,7.8442,7.8442,7.8062,7.8442,10677600.0
2015-03-03 15:30:00,10.34,10.36,10.27,10.27,5364800.0,7.8442,7.8593,7.7911,7.7911,5364800.0
2015-03-04 09:30:00,10.0,10.1,9.89,9.99,8076800.0,7.5862,7.6621,7.5028,7.5786,8076800.0
2015-03-04 10:00:00,9.99,10.0,9.9,9.97,4559600.0,7.5786,7.5862,7.5104,7.5635,4559600.0
2015-03-04 10:30:00,9.97,9.99,9.93,9.94,2385600.0,7.5635,7.5786,7.5331,7.5407,2385600.0
2015-03-04 11:00:00,9.94,9.96,9.91,9.93,2980400.0,7.5407,7.5559,7.518,7.5331,2980400.0
2015-03-04 11:30:00,9.93,9.96,9.91,9.92,1808400.0,7.5331,7.5559,7.518,7.5255,1808400.0
2015-03-04 12:00:00,9.92,9.92,9.87,9.9,1718400.0,7.5255,7.5255,7.4876,7.5104,1718400.0
2015-03-04 12:30:00,9.9,9.91,9.87,9.88,1444400.0,7.5104,7.518,7.4876,7.4952,1444400.0
2015-03-04 13:00:00,9.88,9.91,9.88,9.9,1264800.0,7.4952,7.518,7.4952,7.5104,1264800.0
2015-03-04 13:30:00,9.9,9.98,9.89,9.97,2297200.0,7.5104,7.5711,7.5028,7.5635,2297200.0
2015-03-04 14:00:00,9.97,10.0,9.97,9.99,2233600.0,7.5635,7.5862,7.5635,7.5786,2233600.0
2015-03-04 14:30:00,9.99,10.0,9.99,10.0,1580800.0,7.5786,7.5862,7.5786,7.5862,1580800.0
2015-03-04 15:00:00,10.0,10.0,9.91,9.94,2578400.0,7.5862,7.5862,7.518,7.5407,2578400.0
2015-03-04 15:30:00,9.94,9.96,9.93,9.96,4824400.0,7.5407,7.5559,7.5331,7.5559,4824400.0
2015-03-05 09:30:00,9.94,10.0,9.9,9.99,1118800.0,7.5407,7.5862,7.5104,7.5786,1118800.0
2015-03-05 10:00:00,9.98,10.02,9.97,9.99,1597200.0,7.5711,7.6014,7.5635,7.5786,1597200.0
2015-03-05 10:30:00,9.99,10.07,9.99,10.06,2473200.0,7.5786,7.6393,7.5786,7.6317,2473200.0
2015-03-05 11:00:00,10.06,10.07,10.01,10.05,1555600.0,7.6317,7.6393,7.5938,7.6242,1555600.0
2015-03-05 11:30:00,10.04,10.15,10.04,10.15,2788400.0,7.6166,7.7,7.6166,7.7,2788400.0
2015-03-05 12:00:00,10.15,10.15,10.11,10.11,1049600.0,7.7,7.7,7.6697,7.6697,1049600.0
2015-03-05 12:30:00,10.11,10.13,10.09,10.1,936800.0,7.6697,7.6848,7.6545,7.6621,936800.0
2015-03-05 13:00:00,10.1,10.11,10.07,10.09,1304400.0,7.6621,7.6697,7.6393,7.6545,1304400.0
2015-03-05 13:30:00,10.09,10.13,10.09,10.13,760800.0,7.6545,7.6848,7.6545,7.6848,760800.0
2015-03-05 14:00:00,10.13,10.16,10.13,10.15,796800.0,7.6848,7.7076,7.6848,7.7,796800.0
2015-03-05 14:30:00,10.15,10.16,10.13,10.15,1178400.0,7.7,7.7076,7.6848,7.7,1178400.0
2015-03-05 15:00:00,10.15,10.19,10.14,10.18,1546400.0,7.7,7.7304,7.6924,7.7228,1546400.0
2015-03-05 15:30:00,10.18,10.19,10.15,10.15,2803600.0,7.7228,7.7304,7.7,7.7,2803600.0
2015-03-06 09:30:00,10.08,10.11,10.03,10.06,700800.0,7.6469,7.6697,7.609,7.6317,700800.0
2015-03-06 10:00:00,10.05,10.1,10.04,10.09,587600.0,7.6242,7.6621,7.6166,7.6545,587600.0
2015-03-06 10:30:00,10.09,10.12,10.08,10.11,682000.0,7.6545,7.6773,7.6469,7.6697,682000.0
2015-03-06 11:00:00,10.11,10.12,10.08,10.1,606000.0,7.6697,7.6773,7.6469,7.6621,606000.0
2015-03-06 11:30:00,10.1,10.12,10.08,10.11,626000.0,7.6621,7.6773,7.6469,7.6697,626000.0
2015-03-06 12:00:00,10.11,10.11,10.06,10.07,580000.0,7.6697,7.6697,7.6317,7.6393,580000.0
2015-03-06 12:30:00,10.07,10.1,10.06,10.1,456400.0,7.6393,7.6621,7.6317,7.6621,456400.0
2015-03-06 13:00:00,10.1,10.11,10.09,10.11,504400.0,7.6621,7.6697,7.6545,7.6697,504400.0
2015-03-06 13:30:00,10.11,10.13,10.09,10.13,666400.0,7.6697,7.6848,7.6545,7.6848,666400.0
2015-03-06 14:00:00,10.13,10.16,10.12,10.15,990400.0,7.6848,7.7076,7.6773,7.7,990400.0
2015-03-06 14:30:00,10.15,10.16,10.14,10.15,764000.0,7.7,7.7076,7.6924,7.7,764000.0
2015-03-06 15:00:00,10.15,10.18,10.15,10.16,1424000.0,7.7,7.7228,7.7,7.7076,1424000.0
2015-03-06 15:30:00,10.15,10.17,10.13,10.13,2560800.0,7.7,7.7152,7.6848,7.6848,2560800.0
2015-03-09 09:30:00,10.13,10.16,10.1,10.11,511600.0,7.6848,7.7076,7.6621,7.6697,511600.0
2015-03-09 10:00:00,10.11,10.11,10.07,10.08,646400.0,7.6697,7.6697,7.6393,7.6469,646400.0
2015-03-09 10:30:00,10.08,10.12,10.07,10.12,408800.0,7.6469,7.6773,7.6393,7.6773,408800.0
2015-03-09 11:00:00,10.12,10.15,10.1,10.13,627200.0,7.6773,7.7,7.6621,7.6848,627200.0
2015-03-09 11:30:00,10.13,10.15,10.13,10.15,571200.0,7.6848,7.7,7.6848,7.7,571200.0
2015-03-09 12:00:00,10.15,10.17,10.15,10.16,542400.0,7.7,7.7152,7.7,7.7076,542400.0
2015-03-09 12:30:00,10.16,10.18,10.15,10.18,717600.0,7.7076,7.7228,7.7,7.7228,717600.0
2015-03-09 13:00:00,10.18,10.2,10.18,10.2,411600.0,7.7228,7.738,7.7228,7.738,411600.0
2015-03-09 13:30:00,10.2,10.23,10.19,10.22,688800.0,7.738,7.7607,7.7304,7.7531,688800.0
2015-03-09 14:00:00,10.22,10.24,10.22,10.24,535200.0,7.7531,7.7683,7.7531,7.7683,535200.0
2015-03-09 14:30:00,10.24,10.24,10.22,10.23,793200.0,7.7683,7.7683,7.7531,7.7607,793200.0
2015-03-09 15:00:00,10.23,10.25,10.22,10.24,843600.0,7.7607,7.7759,7.7531,7.7683,843600.0
2015-03-09 15:30:00,10.24,10.25,10.22,10.22,2303200.0,7.7683,7.7759,7.7531,7.7531,2303200.0
2015-03-10 09:30:00,10.13,10.2,10.07,10.08,696400.0,7.6848,7.738,7.6393,7.6469,696400.0
2015-03-10 10:00:00,10.08,10.09,10.03,10.08,1355200.0,7.6469,7.6545,7.609,7.6469,1355200.0
2015-03-10 10:30:00,10.08,10.13,10.08,10.11,709600.0,7.6469,7.6848,7.6469,7.6697,709600.0
2015-03-10 11:00:00,10.11,10.16,10.11,10.16,565600.0,7.6697,7.7076,7.6697,7.7076,565600.0
2015-03-10 11:30:00,10.16,10.19,10.16,10.18,1055600.0,7.7076,7.7304,7.7076,7.7228,1055600.0
2015-03-10 12:00:00,10.18,10.2,10.17,10.19,638000.0,7.7228,7.738,7.7152,7.7304,638000.0
2015-03-10 12:30:00,10.19,10.22,10.19,10.22,667200.0,7.7304,7.7531,7.7304,7.7531,667200.0
2015-03-10 13:00:00,10.22,10.23,10.19,10.22,638800.0,7.7531,7.7607,7.7304,7.7531,638800.0
2015-03-10 13:30:00,10.21,10.23,10.21,10.22,656800.0,7.7455,7.7607,7.7455,7.7531,656800.0
2015-03-10 14:00:00,10.22,10.25,10.22,10.22,993600.0,7.7531,7.7759,7.7531,7.7531,993600.0
2015-03-10 14:30:00,10.22,10.26,10.22,10.22,1480800.0,7.7531,7.7835,7.7531,7.7531,1480800.0
2015-03-10 15:00:00,10.22,10.22,10.19,10.19,920400.0,7.7531,7.7531,7.7304,7.7304,920400.0
2015-03-10 15:30:00,10.19,10.19,10.15,10.15,1892800.0,7.7304,7.7304,7.7,7.7,1892800.0
2015-03-11 09:30:00,10.18,10.22,10.11,10.12,1088000.0,7.7228,7.7531,7.6697,7.6773,1088000.0
2015-03-11 10:00:00,10.11,10.13,10.08,10.12,803600.0,7.6697,7.6848,7.6469,7.6773,803600.0
2015-03-11 10:30:00,10.12,10.14,10.09,10.13,583600.0,7.6773,7.6924,7.6545,7.6848,583600.0
2015-03-11 11:00:00,10.13,10.15,10.12,10.15,1056000.0,7.6848,7.7,7.6773,7.7,1056000.0
2015-03-11 11:30:00,10.15,10.18,10.14,10.17,1208800.0,7.7,7.7228,7.6924,7.7152,1208800.0
2015-03-11 12:00:00,10.17,10.19,10.17,10.19,1023600.0,7.7152,7.7304,7.7152,7.7304,1023600.0
2015-03-11 12:30:00,10.19,10.21,10.17,10.17,754800.0,7.7304,7.7455,7.7152,7.7152,754800.0
2015-03-11 13:00:00,10.17,10.18,10.14,10.17,1603200.0,7.7152,7.7228,7.6924,7.7152,1603200.0
2015-03-11 13:30:00,10.17,10.17,10.15,10.15,551600.0,7.7152,7.7152,7.7,7.7,551600.0
2015-03-11 14:00:00,10.15,10.15,10.12,10.13,1334400.0,7.7,7.7,7.6773,7.6848,1334400.0
2015-03-11 14:30:00,10.13,10.14,10.09,10.13,869200.0,7.6848,7.6924,7.6545,7.6848,869200.0
2015-03-11 15:00:00,10.13,10.13,10.1,10.1,851600.0,7.6848,7.6848,7.6621,7.6621,851600.0
2015-03-11 15:30:00,10.11,10.12,10.1,10.11,1447600.0,7.6697,7.6773,7.6621,7.6697,1447600.0
2015-03-12 09:30:00,10.2,10.22,10.13,10.14,973600.0,7.738,7.7531,7.6848,7.6924,973600.0
2015-03-12 10:00:00,10.14,10.15,10.08,10.1,1271200.0,7.6924,7.7,7.6469,7.6621,1271200.0
2015-03-12 10:30:00,10.1,10.13,10.09,10.13,706800.0,7.6621,7.6848,7.6545,7.6848,706800.0
2015-03-12 11:00:00,10.13,10.16,10.12,10.15,743600.0,7.6848,7.7076,7.6773,7.7,743600.0
2015-03-12 11:30:00,10.16,10.19,10.14,10.14,1144000.0,7.7076,7.7304,7.6924,7.6924,1144000.0
2015-03-12 12:00:00,10.15,10.17,10.12,10.13,994000.0,7.7,7.7152,7.6773,7.6848,994000.0
2015-03-12 12:30:00,10.13,10.18,10.12,10.16,365200.0,7.6848,7.7228,7.6773,7.7076,365200.0
2015-03-12 13:00:00,10.16,10.18,10.16,10.18,444800.0,7.7076,7.7228,7.7076,7.7228,444800.0
2015-03-12 13:30:00,10.18,10.18,10.14,10.14,640800.0,7.7228,7.7228,7.6924,7.6924,640800.0
2015-03-12 14:00:00,10.15,10.16,10.13,10.13,542800.0,7.7,7.7076,7.6848,7.6848,542800.0
2015-03-12 14:30:00,10.13,10.2,10.13,10.2,1000800.0,7.6848,7.738,7.6848,7.738,1000800.0
2015-03-12 15:00:00,10.2,10.24,10.19,10.23,1510800.0,7.738,7.7683,7.7304,7.7607,1510800.0
2015-03-12 15:30:00,10.23,10.26,10.22,10.25,2247200.0,7.7607,7.7835,7.7531,7.7759,2247200.0
2015-03-13 09:30:00,10.3,10.3,10.09,10.11,748800.0,7.8138,7.8138,7.6545,7.6697,748800.0
2015-03-13 10:00:00,10.11,10.12,10.06,10.09,1081600.0,7.6697,7.6773,7.6317,7.6545,1081600.0
2015-03-13 10:30:00,10.1,10.11,10.08,10.08,550800.0,7.6621,7.6697,7.6469,7.6469,550800.0
2015-03-13 11:00:00,10.08,10.13,10.08,10.13,708800.0,7.6469,7.6848,7.6469,7.6848,708800.0
2015-03-13 11:30:00,10.12,10.15,10.1,10.15,492000.0,7.6773,7.7,7.6621,7.7,492000.0
2015-03-13 12:00:00,10.15,10.18,10.13,10.15,1204800.0,7.7,7.7228,7.6848,7.7,1204800.0
2015-03-13 12:30:00,10.15,10.15,10.13,10.14,606400.0,7.7,7.7,7.6848,7.6924,606400.0
2015-03-13 13:00:00,10.15,10.17,10.1,10.1,529200.0,7.7,7.7152,7.6621,7.6621,529200.0
2015-03-13 13:30:00,10.11,10.15,10.1,10.15,314400.0,7.6697,7.7,7.6621,7.7,314400.0
2015-03-13 14:00:00,10.15,10.16,10.13,10.15,358000.0,7.7,7.7076,7.6848,7.7,358000.0
2015-03-13 14:30:00,10.15,10.18,10.14,10.18,365200.0,7.7,7.7228,7.6924,7.7228,365200.0
2015-03-13 15:00:00,10.18,10.21,10.17,10.18,790800.0,7.7228,7.7455,7.7152,7.7228,790800.0
2015-03-13 15:30:00,10.18,10.23,10.18,10.21,1057600.0,7.7228,7.7607,7.7228,7.7455,1057600.0
2015-03-16 09:30:00,10.23,10.29,10.2,10.27,462800.0,7.7607,7.8062,7.738,7.7911,462800.0
2015-03-16 10:00:00,10.26,10.27,10.23,10.26,374800.0,7.7835,7.7911,7.7607,7.7835,374800.0
2015-03-16 10:30:00,10.26,10.27,10.22,10.26,373600.0,7.7835,7.7911,7.7531,7.7835,373600.0
2015-03-16 11:00:00,10.26,10.32,10.26,10.3,346000.0,7.7835,7.829,7.7835,7.8138,346000.0
2015-03-16 11:30:00,10.3,10.32,10.29,10.31,473600.0,7.8138,7.829,7.8062,7.8214,473600.0
2015-03-16 12:00:00,10.31,10.34,10.28,10.3,682000.0,7.8214,7.8442,7.7986,7.8138,682000.0
2015-03-16 12:30:00,10.3,10.31,10.29,10.31,181200.0,7.8138,7.8214,7.8062,7.8214,181200.0
2015-03-16 13:00:00,10.3,10.33,10.29,10.32,224000.0,7.8138,7.8366,7.8062,7.829,224000.0
2015-03-16 13:30:00,10.32,10.33,10.32,10.32,401600.0,7.829,7.8366,7.829,7.829,401600.0
2015-03-16 14:00:00,10.32,10.33,10.31,10.32,458800.0,7.829,7.8366,7.8214,7.829,458800.0
2015-03-16 14:30:00,10.32,10.35,10.32,10.35,665600.0,7.829,7.8517,7.829,7.8517,665600.0
2015-03-16 15:00:00,10.35,10.36,10.33,10.33,851600.0,7.8517,7.8593,7.8366,7.8366,851600.0
2015-03-16 15:30:00,10.33,10.35,10.33,10.34,1596800.0,7.8366,7.8517,7.8366,7.8442,1596800.0
2015-03-17 09:30:00,10.27,10.51,10.27,10.51,2934400.0,7.7911,7.9731,7.7911,7.9731,2934400.0
2015-03-17 10:00:00,10.51,10.59,10.48,10.59,2369600.0,7.9731,8.0338,7.9504,8.0338,2369600.0
2015-03-17 10:30:00,10.58,10.59,10.46,10.5,3804800.0,8.0262,8.0338,7.9352,7.9655,3804800.0
2015-03-17 11:00:00,10.5,10.5,10.48,10.49,2452000.0,7.9655,7.9655,7.9504,7.958,2452000.0
2015-03-17 11:30:00,10.5,10.53,10.49,10.5,1864000.0,7.9655,7.9883,7.958,7.9655,1864000.0
2015-03-17 12:00:00,10.5,10.53,10.46,10.51,1453200.0,7.9655,7.9883,7.9352,7.9731,1453200.0
2015-03-17 12:30:00,10.51,10.53,10.49,10.53,665600.0,7.9731,7.9883,7.958,7.9883,665600.0
2015-03-17 13:00:00,10.52,10.54,10.51,10.52,763600.0,7.9807,7.9959,7.9731,7.9807,763600.0
2015-03-17 13:30:00,10.52,10.58,10.51,10.56,1144400.0,7.9807,8.0262,7.9731,8.0111,1144400.0
2015-03-17 14:00:00,10.56,10.61,10.55,10.6,1233600.0,8.0111,8.049,8.0035,8.0414,1233600.0
2015-03-17 14:30:00,10.6,10.88,10.6,10.67,3085200.0,8.0414,8.2538,8.0414,8.0945,3085200.0
2015-03-17 15:00:00,10.67,10.67,10.61,10.65,3590400.0,8.0945,8.0945,8.049,8.0793,3590400.0
2015-03-17 15:30:00,10.65,10.69,10.64,10.65,4338400.0,8.0793,8.1097,8.0717,8.0793,4338400.0
2015-03-18 09:30:00,10.63,10.63,10.56,10.59,1117200.0,8.0642,8.0642,8.0111,8.0338,1117200.0
2015-03-18 10:00:00,10.59,10.65,10.59,10.63,879200.0,8.0338,8.0793,8.0338,8.0642,879200.0
2015-03-18 10:30:00,10.63,10.63,10.6,10.61,917200.0,8.0642,8.0642,8.0414,8.049,917200.0
2015-03-18 11:00:00,10.61,10.61,10.57,10.59,860400.0,8.049,8.049,8.0186,8.0338,860400.0
2015-03-18 11:30:00,10.59,10.59,10.56,10.56,543200.0,8.0338,8.0338,8.0111,8.0111,543200.0
2015-03-18 12:00:00,10.56,10.61,10.56,10.61,1021200.0,8.0111,8.049,8.0111,8.049,1021200.0
2015-03-18 12:30:00,10.61,10.61,10.56,10.59,1040000.0,8.049,8.049,8.0111,8.0338,1040000.0
2015-03-18 13:00:00,10.59,10.59,10.56,10.57,1265600.0,8.0338,8.0338,8.0111,8.0186,1265600.0
2015-03-18 13:30:00,10.57,10.57,10.53,10.55,1153600.0,8.0186,8.0186,7.9883,8.0035,1153600.0
2015-03-18 14:00:00,10.55,10.72,10.55,10.7,1324000.0,8.0035,8.1324,8.0035,8.1173,1324000.0
2015-03-18 14:30:00,10.71,10.73,10.68,10.69,1800400.0,8.1249,8.14,8.1021,8.1097,1800400.0
2015-03-18 15:00:00,10.69,10.73,10.68,10.72,1617600.0,8.1097,8.14,8.1021,8.1324,1617600.0
2015-03-18 15:30:00,10.72,10.74,10.7,10.71,2209600.0,8.1324,8.1476,8.1173,8.1249,2209600.0
2015-03-19 09:30:00,10.69,10.7,10.59,10.63,500000.0,8.1097,8.1173,8.0338,8.0642,500000.0
2015-03-19 10:00:00,10.63,10.67,10.6,10.61,596400.0,8.0642,8.0945,8.0414,8.049,596400.0
2015-03-19 10:30:00,10.61,10.62,10.58,10.62,736000.0,8.049,8.0566,8.0262,8.0566,736000.0
2015-03-19 11:00:00,10.62,10.67,10.62,10.65,1219200.0,8.0566,8.0945,8.0566,8.0793,1219200.0
2015-03-19 11:30:00,10.65,10.65,10.59,10.6,661600.0,8.0793,8.0793,8.0338,8.0414,661600.0
2015-03-19 12:00:00,10.6,10.62,10.6,10.62,586000.0,8.0414,8.0566,8.0414,8.0566,586000.0
2015-03-19 12:30:00,10.62,10.62,10.58,10.59,472800.0,8.0566,8.0566,8.0262,8.0338,472800.0
2015-03-19 13:00:00,10.6,10.64,10.58,10.62,535200.0,8.0414,8.0717,8.0262,8.0566,535200.0
2015-03-19 13:30:00,10.62,10.62,10.59,10.59,415600.0,8.0566,8.0566,8.0338,8.0338,415600.0
2015-03-19 14:00:00,10.59,10.61,10.57,10.58,579200.0,8.0338,8.049,8.0186,8.0262,579200.0
2015-03-19 14:30:00,10.58,10.6,10.56,10.59,428800.0,8.0262,8.0414,8.0111,8.0338,428800.0
2015-03-19 15:00:00,10.59,10.6,10.58,10.59,815200.0,8.0338,8.0414,8.0262,8.0338,815200.0
2015-03-19 15:30:00,10.59,10.62,10.59,10.62,1123600.0,8.0338,8.0566,8.0338,8.0566,1123600.0
2015-03-20 09:30:00,10.7,10.74,10.57,10.58,3013600.0,8.1173,8.1476,8.0186,8.0262,3013600.0
2015-03-20 10:00:00,10.58,10.61,10.56,10.59,416400.0,8.0262,8.049,8.0111,8.0338,416400.0
2015-03-20 10:30:00,10.59,10.6,10.57,10.59,634400.0,8.0338,8.0414,8.0186,8.0338,634400.0
2015-03-20 11:00:00,10.59,10.6,10.56,10.57,855600.0,8.0338,8.0414,8.0111,8.0186,855600.0
2015-03-20 11:30:00,10.57,10.58,10.56,10.57,1118400.0,8.0186,8.0262,8.0111,8.0186,1118400.0
2015-03-20 12:00:00,10.58,10.62,10.57,10.62,1033600.0,8.0262,8.0566,8.0186,8.0566,1033600.0
2015-03-20 12:30:00,10.62,10.62,10.61,10.61,448000.0,8.0566,8.0566,8.049,8.049,448000.0
2015-03-20 13:00:00,10.61,10.62,10.61,10.61,600800.0,8.049,8.0566,8.049,8.049,600800.0
2015-03-20 13:30:00,10.61,10.62,10.6,10.61,780000.0,8.049,8.0566,8.0414,8.049,780000.0
2015-03-20 14:00:00,10.61,10.62,10.6,10.61,1215600.0,8.049,8.0566,8.0414,8.049,1215600.0
2015-03-20 14:30:00,10.61,10.61,10.58,10.59,2717600.0,8.049,8.049,8.0262,8.0338,2717600.0
2015-03-20 15:00:00,10.6,10.6,10.54,10.55,1395600.0,8.0414,8.0414,7.9959,8.0035,1395600.0
2015-03-20 15:30:00,10.55,10.58,10.54,10.58,2608000.0,8.0035,8.0262,7.9959,8.0262,2608000.0
2015-03-23 09:30:00,10.58,10.61,10.49,10.49,1442000.0,8.0262,8.049,7.958,7.958,1442000.0
2015-03-23 10:00:00,10.49,10.54,10.47,10.53,1071200.0,7.958,7.9959,7.9428,7.9883,1071200.0
2015-03-23 10:30:00,10.53,10.55,10.52,10.55,1137600.0,7.9883,8.0035,7.9807,8.0035,1137600.0
2015-03-23 11:00:00,10.55,10.56,10.53,10.54,764000.0,8.0035,8.0111,7.9883,7.9959,764000.0
2015-03-23 11:30:00,10.54,10.58,10.54,10.55,1142400.0,7.9959,8.0262,7.9959,8.0035,1142400.0
2015-03-23 12:00:00,10.55,10.57,10.53,10.57,547600.0,8.0035,8.0186,7.9883,8.0186,547600.0
2015-03-23 12:30:00,10.57,10.6,10.56,10.58,914000.0,8.0186,8.0414,8.0111,8.0262,914000.0
2015-03-23 13:00:00,10.58,10.59,10.56,10.58,939600.0,8.0262,8.0338,8.0111,8.0262,939600.0
2015-03-23 13:30:00,10.58,10.6,10.57,10.58,1284800.0,8.0262,8.0414,8.0186,8.0262,1284800.0
2015-03-23 14:00:00,10.58,10.64,10.58,10.61,813200.0,8.0262,8.0717,8.0262,8.049,813200.0
2015-03-23 14:30:00,10.61,10.62,10.59,10.6,1032800.0,8.049,8.0566,8.0338,8.0414,1032800.0
2015-03-23 15:00:00,10.59,10.61,10.59,10.59,1097200.0,8.0338,8.049,8.0338,8.0338,1097200.0
2015-03-23 15:30:00,10.59,10.6,10.55,10.56,3327200.0,8.0338,8.0414,8.0035,8.0111,3327200.0
2015-03-24 09:30:00,10.54,10.64,10.54,10.59,778800.0,7.9959,8.0717,7.9959,8.0338,778800.0
2015-03-24 10:00:00,10.6,10.62,10.6,10.62,587600.0,8.0414,8.0566,8.0414,8.0566,587600.0
2015-03-24 10:30:00,10.62,10.63,10.6,10.6,518800.0,8.0566,8.0642,8.0414,8.0414,518800.0
2015-03-24 11:00:00,10.61,10.63,10.59,10.62,424800.0,8.049,8.0642,8.0338,8.0566,424800.0
2015-03-24 11:30:00,10.61,10.69,10.61,10.68,1026000.0,8.049,8.1097,8.049,8.1021,1026000.0
2015-03-24 12:00:00,10.68,10.71,10.67,10.68,752400.0,8.1021,8.1249,8.0945,8.1021,752400.0
2015-03-24 12:30:00,10.68,10.68,10.63,10.65,456800.0,8.1021,8.1021,8.0642,8.0793,456800.0
2015-03-24 13:00:00,10.65,10.67,10.63,10.64,374800.0,8.0793,8.0945,8.0642,8.0717,374800.0
2015-03-24 13:30:00,10.64,10.67,10.63,10.63,658400.0,8.0717,8.0945,8.0642,8.0642,658400.0
2015-03-24 14:00:00,10.63,10.64,10.62,10.63,530400.0,8.0642,8.0717,8.0566,8.0642,530400.0
2015-03-24 14:30:00,10.63,10.66,10.61,10.65,435600.0,8.0642,8.0869,8.049,8.0793,435600.0
2015-03-24 15:00:00,10.65,10.65,10.62,10.63,778800.0,8.0793,8.0793,8.0566,8.0642,778800.0
2015-03-24 15:30:00,10.62,10.63,10.6,10.6,1590800.0,8.0566,8.0642,8.0414,8.0414,1590800.0
2015-03-25 09:30:00,10.65,10.68,10.59,10.64,482400.0,8.0793,8.1021,8.0338,8.0717,482400.0
2015-03-25 10:00:00,10.64,10.66,10.61,10.62,636000.0,8.0717,8.0869,8.049,8.0566,636000.0
2015-03-25 10:30:00,10.62,10.63,10.58,10.59,548000.0,8.0566,8.0642,8.0262,8.0338,548000.0
2015-03-25 11:00:00,10.59,10.6,10.56,10.58,292000.0,8.0338,8.0414,8.0111,8.0262,292000.0
2015-03-25 11:30:00,10.58,10.58,10.51,10.54,434800.0,8.0262,8.0262,7.9731,7.9959,434800.0
2015-03-25 12:00:00,10.54,10.54,10.5,10.52,318800.0,7.9959,7.9959,7.9655,7.9807,318800.0
2015-03-25 12:30:00,10.52,10.54,10.5,10.53,299600.0,7.9807,7.9959,7.9655,7.9883,299600.0
2015-03-25 13:00:00,10.53,10.56,10.52,10.55,451600.0,7.9883,8.0111,7.9807,8.0035,451600.0
2015-03-25 13:30:00,10.55,10.58,10.52,10.56,652000.0,8.0035,8.0262,7.9807,8.0111,652000.0
2015-03-25 14:00:00,10.56,10.56,10.52,10.53,374800.0,8.0111,8.0111,7.9807,7.9883,374800.0
2015-03-25 14:30:00,10.53,10.55,10.51,10.55,478800.0,7.9883,8.0035,7.9731,8.0035,478800.0
2015-03-25 15:00:00,10.54,10.57,10.53,10.56,1422000.0,7.9959,8.0186,7.9883,8.0111,1422000.0
2015-03-25 15:30:00,10.56,10.56,10.47,10.47,3385600.0,8.0111,8.0111,7.9428,7.9428,3385600.0
2015-03-26 09:30:00,10.42,10.48,10.41,10.41,1064000.0,7.9049,7.9504,7.8973,7.8973,1064000.0
2015-03-26 10:00:00,10.42,10.42,10.34,10.38,595200.0,7.9049,7.9049,7.8442,7.8745,595200.0
2015-03-26 10:30:00,10.38,10.41,10.37,10.4,373600.0,7.8745,7.8973,7.8669,7.8897,373600.0
2015-03-26 11:00:00,10.4,10.41,10.38,10.39,498400.0,7.8897,7.8973,7.8745,7.8821,498400.0
2015-03-26 11:30:00,10.39,10.4,10.38,10.39,493200.0,7.8821,7.8897,7.8745,7.8821,493200.0
2015-03-26 12:00:00,10.39,10.4,10.38,10.38,608400.0,7.8821,7.8897,7.8745,7.8745,608400.0
2015-03-26 12:30:00,10.38,10.38,10.35,10.38,259600.0,7.8745,7.8745,7.8517,7.8745,259600.0
2015-03-26 13:00:00,10.38,10.38,10.34,10.37,280800.0,7.8745,7.8745,7.8442,7.8669,280800.0
2015-03-26 13:30:00,10.36,10.4,10.36,10.38,236400.0,7.8593,7.8897,7.8593,7.8745,236400.0
2015-03-26 14:00:00,10.38,10.39,10.37,10.37,372800.0,7.8745,7.8821,7.8669,7.8669,372800.0
2015-03-26 14:30:00,10.37,10.38,10.36,10.36,544400.0,7.8669,7.8745,7.8593,7.8593,544400.0
2015-03-26 15:00:00,10.36,10.38,10.36,10.37,962400.0,7.8593,7.8745,7.8593,7.8669,962400.0
2015-03-26 15:30:00,10.37,10.4,10.36,10.37,1472400.0,7.8669,7.8897,7.8593,7.8669,1472400.0
2015-03-27 09:30:00,10.32,10.38,10.26,10.29,637600.0,7.829,7.8745,7.7835,7.8062,637600.0
2015-03-27 10:00:00,10.29,10.35,10.26,10.32,455200.0,7.8062,7.8517,7.7835,7.829,455200.0
2015-03-27 10:30:00,10.31,10.36,10.28,10.35,559200.0,7.8214,7.8593,7.7986,7.8517,559200.0
2015-03-27 11:00:00,10.34,10.35,10.32,10.32,276000.0,7.8442,7.8517,7.829,7.829,276000.0
2015-03-27 11:30:00,10.32,10.33,10.28,10.3,352000.0,7.829,7.8366,7.7986,7.8138,352000.0
2015-03-27 12:00:00,10.3,10.3,10.27,10.28,159600.0,7.8138,7.8138,7.7911,7.7986,159600.0
2015-03-27 12:30:00,10.28,10.3,10.28,10.3,122400.0,7.7986,7.8138,7.7986,7.8138,122400.0
2015-03-27 13:00:00,10.3,10.31,10.28,10.29,223600.0,7.8138,7.8214,7.7986,7.8062,223600.0
2015-03-27 13:30:00,10.29,10.3,10.27,10.28,448800.0,7.8062,7.8138,7.7911,7.7986,448800.0
2015-03-27 14:00:00,10.28,10.29,10.27,10.28,420400.0,7.7986,7.8062,7.7911,7.7986,420400.0
2015-03-27 14:30:00,10.28,10.3,10.28,10.3,274400.0,7.7986,7.8138,7.7986,7.8138,274400.0
2015-03-27 15:00:00,10.3,10.3,10.29,10.3,586400.0,7.8138,7.8138,7.8062,7.8138,586400.0
2015-03-27 15:30:00,10.3,10.31,10.28,10.29,1298400.0,7.8138,7.8214,7.7986,7.8062,1298400.0
2015-03-30 09:30:00,10.35,10.44,10.33,10.4,335600.0,7.8517,7.92,7.8366,7.8897,335600.0
2015-03-30 10:00:00,10.41,10.43,10.37,10.38,498400.0,7.8973,7.9124,7.8669,7.8745,498400.0
2015-03-30 10:30:00,10.38,10.41,10.36,10.4,220800.0,7.8745,7.8973,7.8593,7.8897,220800.0
2015-03-30 11:00:00,10.4,10.41,10.38,10.4,228400.0,7.8897,7.8973,7.8745,7.8897,228400.0
2015-03-30 11:30:00,10.4,10.43,10.4,10.41,206000.0,7.8897,7.9124,7.8897,7.8973,206000.0
2015-03-30 12:00:00,10.41,10.45,10.4,10.43,334000.0,7.8973,7.9276,7.8897,7.9124,334000.0
2015-03-30 12:30:00,10.44,10.45,10.43,10.44,191600.0,7.92,7.9276,7.9124,7.92,191600.0
2015-03-30 13:00:00,10.44,10.48,10.44,10.48,294400.0,7.92,7.9504,7.92,7.9504,294400.0
2015-03-30 13:30:00,10.47,10.48,10.47,10.48,280400.0,7.9428,7.9504,7.9428,7.9504,280400.0
2015-03-30 14:00:00,10.48,10.5,10.48,10.48,644000.0,7.9504,7.9655,7.9504,7.9504,644000.0
2015-03-30 14:30:00,10.48,10.49,10.46,10.47,646000.0,7.9504,7.958,7.9352,7.9428,646000.0
2015-03-30 15:00:00,10.47,10.49,10.46,10.47,479600.0,7.9428,7.958,7.9352,7.9428,479600.0
2015-03-30 15:30:00,10.47,10.48,10.43,10.45,1075200.0,7.9428,7.9504,7.9124,7.9276,1075200.0
2015-03-31 09:30:00,10.42,10.42,10.36,10.4,492000.0,7.9049,7.9049,7.8593,7.8897,492000.0
2015-03-31 10:00:00,10.4,10.46,10.4,10.43,421600.0,7.8897,7.9352,7.8897,7.9124,421600.0
2015-03-31 10:30:00,10.43,10.44,10.38,10.39,240400.0,7.9124,7.92,7.8745,7.8821,240400.0
2015-03-31 11:00:00,10.39,10.44,10.39,10.4,370400.0,7.8821,7.92,7.8821,7.8897,370400.0
2015-03-31 11:30:00,10.4,10.4,10.35,10.35,408000.0,7.8897,7.8897,7.8517,7.8517,408000.0
2015-03-31 12:00:00,10.35,10.38,10.34,10.37,327200.0,7.8517,7.8745,7.8442,7.8669,327200.0
2015-03-31 12:30:00,10.38,10.38,10.37,10.38,180000.0,7.8745,7.8745,7.8669,7.8745,180000.0
2015-03-31 13:00:00,10.38,10.41,10.38,10.4,147200.0,7.8745,7.8973,7.8745,7.8897,147200.0
2015-03-31 13:30:00,10.4,10.43,10.38,10.39,185600.0,7.8897,7.9124,7.8745,7.8821,185600.0
2015-03-31 14:00:00,10.39,10.42,10.39,10.41,282400.0,7.8821,7.9049,7.8821,7.8973,282400.0
2015-03-31 14:30:00,10.41,10.43,10.4,10.42,398400.0,7.8973,7.9124,7.8897,7.9049,398400.0
2015-03-31 15:00:00,10.42,10.42,10.36,10.37,725600.0,7.9049,7.9049,7.8593,7.8669,725600.0
2015-03-31 15:30:00,10.36,10.4,10.35,10.36,1314000.0,7.8593,7.8897,7.8517,7.8593,1314000.0
2015-04-01 09:30:00,10.32,10.36,10.24,10.26,483200.0,7.829,7.8593,7.7683,7.7835,483200.0
2015-04-01 10:00:00,10.25,10.3,10.24,10.28,406000.0,7.7759,7.8138,7.7683,7.7986,406000.0
2015-04-01 10:30:00,10.28,10.31,10.26,10.3,290800.0,7.7986,7.8214,7.7835,7.8138,290800.0
2015-04-01 11:00:00,10.3,10.31,10.28,10.28,366800.0,7.8138,7.8214,7.7986,7.7986,366800.0
2015-04-01 11:30:00,10.28,10.32,10.28,10.31,381200.0,7.7986,7.829,7.7986,7.8214,381200.0
2015-04-01 12:00:00,10.31,10.33,10.3,10.33,412800.0,7.8214,7.8366,7.8138,7.8366,412800.0
2015-04-01 12:30:00,10.33,10.36,10.32,10.36,346800.0,7.8366,7.8593,7.829,7.8593,346800.0
2015-04-01 13:00:00,10.36,10.37,10.34,10.35,401600.0,7.8593,7.8669,7.8442,7.8517,401600.0
2015-04-01 13:30:00,10.35,10.39,10.35,10.38,513600.0,7.8517,7.8821,7.8517,7.8745,513600.0
2015-04-01 14:00:00,10.38,10.38,10.33,10.33,390000.0,7.8745,7.8745,7.8366,7.8366,390000.0
2015-04-01 14:30:00,10.33,10.33,10.3,10.31,486800.0,7.8366,7.8366,7.8138,7.8214,486800.0
2015-04-01 15:00:00,10.31,10.34,10.29,10.33,882800.0,7.8214,7.8442,7.8062,7.8366,882800.0
2015-04-01 15:30:00,10.33,10.35,10.3,10.31,1600000.0,7.8366,7.8517,7.8138,7.8214,1600000.0
2015-04-02 09:30:00,10.33,10.36,10.27,10.34,515600.0,7.8366,7.8593,7.7911,7.8442,515600.0
2015-04-02 10:00:00,10.34,10.35,10.32,10.33,421200.0,7.8442,7.8517,7.829,7.8366,421200.0
2015-04-02 10:30:00,10.33,10.33,10.3,10.33,404000.0,7.8366,7.8366,7.8138,7.8366,404000.0
2015-04-02 11:00:00,10.33,10.34,10.32,10.33,311200.0,7.8366,7.8442,7.829,7.8366,311200.0
2015-04-02 11:30:00,10.33,10.33,10.29,10.29,420000.0,7.8366,7.8366,7.8062,7.8062,420000.0
2015-04-02 12:00:00,10.29,10.29,10.25,10.27,560000.0,7.8062,7.8062,7.7759,7.7911,560000.0
2015-04-02 12:30:00,10.27,10.29,10.26,10.26,346400.0,7.7911,7.8062,7.7835,7.7835,346400.0
2015-04-02 13:00:00,10.26,10.29,10.26,10.27,481600.0,7.7835,7.8062,7.7835,7.7911,481600.0
2015-04-02 13:30:00,10.28,10.29,10.27,10.28,364800.0,7.7986,7.8062,7.7911,7.7986,364800.0
2015-04-02 14:00:00,10.28,10.3,10.26,10.28,848400.0,7.7986,7.8138,7.7835,7.7986,848400.0
2015-04-02 14:30:00,10.28,10.29,10.24,10.26,663600.0,7.7986,7.8062,7.7683,7.7835,663600.0
2015-04-02 15:00:00,10.26,10.28,10.25,10.28,507600.0,7.7835,7.7986,7.7759,7.7986,507600.0
2015-04-02 15:30:00,10.27,10.28,10.26,10.26,1366800.0,7.7911,7.7986,7.7835,7.7835,1366800.0
2015-04-06 09:30:00,10.23,10.25,10.21,10.22,1158800.0,7.7607,7.7759,7.7455,7.7531,1158800.0
2015-04-06 10:00:00,10.23,10.25,10.22,10.24,1020800.0,7.7607,7.7759,7.7531,7.7683,1020800.0
2015-04-06 10:30:00,10.24,10.31,10.24,10.29,528800.0,7.7683,7.8214,7.7683,7.8062,528800.0
2015-04-06 11:00:00,10.29,10.34,10.29,10.31,348400.0,7.8062,7.8442,7.8062,7.8214,348400.0
2015-04-06 11:30:00,10.31,10.34,10.31,10.34,479600.0,7.8214,7.8442,7.8214,7.8442,479600.0
2015-04-06 12:00:00,10.34,10.34,10.31,10.31,634400.0,7.8442,7.8442,7.8214,7.8214,634400.0
2015-04-06 12:30:00,10.31,10.33,10.31,10.32,357200.0,7.8214,7.8366,7.8214,7.829,357200.0
2015-04-06 13:00:00,10.32,10.33,10.31,10.31,378800.0,7.829,7.8366,7.8214,7.8214,378800.0
2015-04-06 13:30:00,10.31,10.32,10.3,10.31,543200.0,7.8214,7.829,7.8138,7.8214,543200.0
2015-04-06 14:00:00,10.31,10.31,10.29,10.31,853600.0,7.8214,7.8214,7.8062,7.8214,853600.0
2015-04-06 14:30:00,10.31,10.31,10.29,10.29,776000.0,7.8214,7.8214,7.8062,7.8062,776000.0
2015-04-06 15:00:00,10.29,10.3,10.26,10.28,695600.0,7.8062,7.8138,7.7835,7.7986,695600.0
2015-04-06 15:30:00,10.28,10.29,10.27,10.28,1430000.0,7.7986,7.8062,7.7911,7.7986,1430000.0
2015-04-07 09:30:00,10.18,10.27,10.02,10.24,1130400.0,7.7228,7.7911,7.6014,7.7683,1130400.0
2015-04-07 10:00:00,10.24,10.24,10.2,10.21,1111600.0,7.7683,7.7683,7.738,7.7455,1111600.0
2015-04-07 10:30:00,10.21,10.24,10.19,10.21,576800.0,7.7455,7.7683,7.7304,7.7455,576800.0
2015-04-07 11:00:00,10.21,10.21,10.16,10.19,350400.0,7.7455,7.7455,7.7076,7.7304,350400.0
2015-04-07 11:30:00,10.19,10.2,10.16,10.17,407600.0,7.7304,7.738,7.7076,7.7152,407600.0
2015-04-07 12:00:00,10.17,10.17,10.13,10.13,805200.0,7.7152,7.7152,7.6848,7.6848,805200.0
2015-04-07 12:30:00,10.13,10.13,10.12,10.12,757200.0,7.6848,7.6848,7.6773,7.6773,757200.0
2015-04-07 13:00:00,10.13,10.13,10.11,10.11,512000.0,7.6848,7.6848,7.6697,7.6697,512000.0
2015-04-07 13:30:00,10.11,10.13,10.09,10.09,837600.0,7.6697,7.6848,7.6545,7.6545,837600.0
2015-04-07 14:00:00,10.1,10.12,10.09,10.12,1178400.0,7.6621,7.6773,7.6545,7.6773,1178400.0
2015-04-07 14:30:00,10.12,10.13,10.12,10.13,753600.0,7.6773,7.6848,7.6773,7.6848,753600.0
2015-04-07 15:00:00,10.13,10.15,10.11,10.11,1822800.0,7.6848,7.7,7.6697,7.6697,1822800.0
2015-04-07 15:30:00,10.11,10.11,10.09,10.09,2111200.0,7.6697,7.6697,7.6545,7.6545,2111200.0
2015-04-08 09:30:00,10.09,10.17,10.08,10.15,650000.0,7.6545,7.7152,7.6469,7.7,650000.0
2015-04-08 10:00:00,10.15,10.15,10.1,10.1,512000.0,7.7,7.7,7.6621,7.6621,512000.0
2015-04-08 10:30:00,10.1,10.1,10.06,10.07,569600.0,7.6621,7.6621,7.6317,7.6393,569600.0
2015-04-08 11:00:00,10.07,10.11,10.06,10.1,672000.0,7.6393,7.6697,7.6317,7.6621,672000.0
2015-04-08 11:30:00,10.1,10.1,10.09,10.09,1066400.0,7.6621,7.6621,7.6545,7.6545,1066400.0
2015-04-08 12:00:00,10.09,10.11,10.09,10.09,454400.0,7.6545,7.6697,7.6545,7.6545,454400.0
2015-04-08 12:30:00,10.09,10.1,10.08,10.08,367600.0,7.6545,7.6621,7.6469,7.6469,367600.0
2015-04-08 13:00:00,10.08,10.11,10.08,10.11,302800.0,7.6469,7.6697,7.6469,7.6697,302800.0
2015-04-08 13:30:00,10.1,10.12,10.1,10.11,218800.0,7.6621,7.6773,7.6621,7.6697,218800.0
2015-04-08 14:00:00,10.11,10.13,10.07,10.1,442000.0,7.6697,7.6848,7.6393,7.6621,442000.0
2015-04-08 14:30:00,10.1,10.11,10.09,10.1,617600.0,7.6621,7.6697,7.6545,7.6621,617600.0
2015-04-08 15:00:00,10.1,10.12,10.09,10.1,671600.0,7.6621,7.6773,7.6545,7.6621,671600.0
2015-04-08 15:30:00,10.1,10.13,10.1,10.12,983600.0,7.6621,7.6848,7.6621,7.6773,983600.0
2015-04-09 09:30:00,10.13,10.15,10.07,10.08,384000.0,7.6848,7.7,7.6393,7.6469,384000.0
2015-04-09 10:00:00,10.08,10.09,10.04,10.06,565600.0,7.6469,7.6545,7.6166,7.6317,565600.0
2015-04-09 10:30:00,10.06,10.06,10.01,10.02,356400.0,7.6317,7.6317,7.5938,7.6014,356400.0
2015-04-09 11:00:00,10.02,10.02,10.01,10.02,332800.0,7.6014,7.6014,7.5938,7.6014,332800.0
2015-04-09 11:30:00,10.02,10.06,10.02,10.03,445200.0,7.6014,7.6317,7.6014,7.609,445200.0
2015-04-09 12:00:00,10.03,10.05,10.02,10.04,298800.0,7.609,7.6242,7.6014,7.6166,298800.0
2015-04-09 12:30:00,10.04,10.06,10.02,10.06,334800.0,7.6166,7.6317,7.6014,7.6317,334800.0
2015-04-09 13:00:00,10.06,10.1,10.05,10.09,279600.0,7.6317,7.6621,7.6242,7.6545,279600.0
2015-04-09 13:30:00,10.09,10.1,10.06,10.07,317200.0,7.6545,7.6621,7.6317,7.6393,317200.0
2015-04-09 14:00:00,10.07,10.08,10.06,10.07,240400.0,7.6393,7.6469,7.6317,7.6393,240400.0
2015-04-09 14:30:00,10.07,10.1,10.06,10.1,359200.0,7.6393,7.6621,7.6317,7.6621,359200.0
2015-04-09 15:00:00,10.1,10.14,10.1,10.12,673200.0,7.6621,7.6924,7.6621,7.6773,673200.0
2015-04-09 15:30:00,10.13,10.13,10.06,10.1,2400400.0,7.6848,7.6848,7.6317,7.6621,2400400.0
2015-04-10 09:30:00,10.1,10.13,10.01,10.01,950800.0,7.6621,7.6848,7.5938,7.5938,950800.0
2015-04-10 10:00:00,10.01,10.03,9.99,10.0,1512400.0,7.5938,7.609,7.5786,7.5862,1512400.0
2015-04-10 10:30:00,10.0,10.03,9.99,10.01,766000.0,7.5862,7.609,7.5786,7.5938,766000.0
2015-04-10 11:00:00,10.01,10.03,10.01,10.02,830400.0,7.5938,7.609,7.5938,7.6014,830400.0
2015-04-10 11:30:00,10.02,10.04,10.02,10.02,1126400.0,7.6014,7.6166,7.6014,7.6014,1126400.0
2015-04-10 12:00:00,10.02,10.03,10.02,10.03,655200.0,7.6014,7.609,7.6014,7.609,655200.0
2015-04-10 12:30:00,10.02,10.03,10.02,10.03,588400.0,7.6014,7.609,7.6014,7.609,588400.0
2015-04-10 13:00:00,10.03,10.04,10.02,10.04,534800.0,7.609,7.6166,7.6014,7.6166,534800.0
2015-04-10 13:30:00,10.04,10.04,10.01,10.01,585600.0,7.6166,7.6166,7.5938,7.5938,585600.0
2015-04-10 14:00:00,10.01,10.03,10.01,10.02,450800.0,7.5938,7.609,7.5938,7.6014,450800.0
2015-04-10 14:30:00,10.01,10.04,10.01,10.02,670000.0,7.5938,7.6166,7.5938,7.6014,670000.0
2015-04-10 15:00:00,10.02,10.04,10.02,10.03,1002800.0,7.6014,7.6166,7.6014,7.609,1002800.0
2015-04-10 15:30:00,10.03,10.03,9.97,10.0,3370400.0,7.609,7.609,7.5635,7.5862,3370400.0
2015-04-13 09:30:00,10.04,10.06,10.01,10.03,1176400.0,7.6166,7.6317,7.5938,7.609,1176400.0
2015-04-13 10:00:00,10.03,10.04,10.01,10.03,1959600.0,7.609,7.6166,7.5938,7.609,1959600.0
2015-04-13 10:30:00,10.03,10.05,10.02,10.04,772400.0,7.609,7.6242,7.6014,7.6166,772400.0
2015-04-13 11:00:00,10.04,10.05,10.02,10.03,794800.0,7.6166,7.6242,7.6014,7.609,794800.0
2015-04-13 11:30:00,10.03,10.08,10.03,10.05,1114000.0,7.609,7.6469,7.609,7.6242,1114000.0
2015-04-13 12:00:00,10.05,10.06,10.04,10.05,600000.0,7.6242,7.6317,7.6166,7.6242,600000.0
2015-04-13 12:30:00,10.05,10.06,10.05,10.05,772000.0,7.6242,7.6317,7.6242,7.6242,772000.0
2015-04-13 13:00:00,10.05,10.05,10.03,10.04,566000.0,7.6242,7.6242,7.609,7.6166,566000.0
2015-04-13 13:30:00,10.04,10.05,10.02,10.04,835600.0,7.6166,7.6242,7.6014,7.6166,835600.0
2015-04-13 14:00:00,10.04,10.05,10.0,10.01,780000.0,7.6166,7.6242,7.5862,7.5938,780000.0
2015-04-13 14:30:00,10.01,10.03,10.0,10.0,985200.0,7.5938,7.609,7.5862,7.5862,985200.0
2015-04-13 15:00:00,10.0,10.0,9.95,9.96,1612800.0,7.5862,7.5862,7.5483,7.5559,1612800.0
2015-04-13 15:30:00,9.96,10.02,9.95,10.01,3251600.0,7.5559,7.6014,7.5483,7.5938,3251600.0
2015-04-14 09:30:00,10.43,10.5,10.08,10.3,6500400.0,7.9124,7.9655,7.6469,7.8138,6500400.0
2015-04-14 10:00:00,10.29,10.33,10.24,10.25,2312400.0,7.8062,7.8366,7.7683,7.7759,2312400.0
2015-04-14 10:30:00,10.25,10.29,10.14,10.26,2516000.0,7.7759,7.8062,7.6924,7.7835,2516000.0
2015-04-14 11:00:00,10.26,10.34,10.25,10.34,2117200.0,7.7835,7.8442,7.7759,7.8442,2117200.0
2015-04-14 11:30:00,10.34,10.36,10.29,10.32,1495600.0,7.8442,7.8593,7.8062,7.829,1495600.0
2015-04-14 12:00:00,10.32,10.36,10.3,10.34,1656400.0,7.829,7.8593,7.8138,7.8442,1656400.0
2015-04-14 12:30:00,10.34,10.35,10.32,10.34,786400.0,7.8442,7.8517,7.829,7.8442,786400.0
2015-04-14 13:00:00,10.34,10.38,10.33,10.37,1141600.0,7.8442,7.8745,7.8366,7.8669,1141600.0
2015-04-14 13:30:00,10.37,10.38,10.34,10.37,3052800.0,7.8669,7.8745,7.8442,7.8669,3052800.0
2015-04-14 14:00:00,10.37,10.42,10.37,10.4,2239200.0,7.8669,7.9049,7.8669,7.8897,2239200.0
2015-04-14 14:30:00,10.4,10.47,10.4,10.47,2682000.0,7.8897,7.9428,7.8897,7.9428,2682000.0
2015-04-14 15:00:00,10.46,10.49,10.44,10.48,3501200.0,7.9352,7.958,7.92,7.9504,3501200.0
2015-04-14 15:30:00,10.48,10.5,10.44,10.45,5616800.0,7.9504,7.9655,7.92,7.9276,5616800.0
2015-04-15 09:30:00,10.45,10.5,10.4,10.4,1321200.0,7.9276,7.9655,7.8897,7.8897,1321200.0
2015-04-15 10:00:00,10.4,10.4,10.36,10.38,2009200.0,7.8897,7.8897,7.8593,7.8745,2009200.0
2015-04-15 10:30:00,10.38,10.38,10.33,10.33,1280400.0,7.8745,7.8745,7.8366,7.8366,1280400.0
2015-04-15 11:00:00,10.33,10.34,10.3,10.31,1006000.0,7.8366,7.8442,7.8138,7.8214,1006000.0
2015-04-15 11:30:00,10.31,10.31,10.28,10.3,984000.0,7.8214,7.8214,7.7986,7.8138,984000.0
2015-04-15 12:00:00,10.3,10.33,10.3,10.31,837200.0,7.8138,7.8366,7.8138,7.8214,837200.0
2015-04-15 12:30:00,10.31,10.33,10.31,10.33,488000.0,7.8214,7.8366,7.8214,7.8366,488000.0
2015-04-15 13:00:00,10.33,10.34,10.31,10.34,816400.0,7.8366,7.8442,7.8214,7.8442,816400.0
2015-04-15 13:30:00,10.34,10.36,10.34,10.34,810400.0,7.8442,7.8593,7.8442,7.8442,810400.0
2015-04-15 14:00:00,10.34,10.36,10.34,10.35,742800.0,7.8442,7.8593,7.8442,7.8517,742800.0
2015-04-15 14:30:00,10.35,10.38,10.34,10.37,628400.0,7.8517,7.8745,7.8442,7.8669,628400.0
2015-04-15 15:00:00,10.37,10.41,10.36,10.41,1326000.0,7.8669,7.8973,7.8593,7.8973,1326000.0
2015-04-15 15:30:00,10.41,10.42,10.33,10.34,3565600.0,7.8973,7.9049,7.8366,7.8442,3565600.0
2015-04-16 09:30:00,10.36,10.4,10.24,10.33,851600.0,7.8593,7.8897,7.7683,7.8366,851600.0
2015-04-16 10:00:00,10.32,10.32,10.28,10.29,974400.0,7.829,7.829,7.7986,7.8062,974400.0
2015-04-16 10:30:00,10.29,10.33,10.27,10.3,1015200.0,7.8062,7.8366,7.7911,7.8138,1015200.0
2015-04-16 11:00:00,10.29,10.31,10.26,10.26,1226000.0,7.8062,7.8214,7.7835,7.7835,1226000.0
2015-04-16 11:30:00,10.26,10.28,10.21,10.21,933600.0,7.7835,7.7986,7.7455,7.7455,933600.0
2015-04-16 12:00:00,10.21,10.27,10.21,10.24,443200.0,7.7455,7.7911,7.7455,7.7683,443200.0
2015-04-16 12:30:00,10.24,10.24,10.21,10.22,459600.0,7.7683,7.7683,7.7455,7.7531,459600.0
2015-04-16 13:00:00,10.22,10.24,10.2,10.23,1363200.0,7.7531,7.7683,7.738,7.7607,1363200.0
2015-04-16 13:30:00,10.23,10.28,10.23,10.27,509600.0,7.7607,7.7986,7.7607,7.7911,509600.0
2015-04-16 14:00:00,10.26,10.27,10.25,10.25,364800.0,7.7835,7.7911,7.7759,7.7759,364800.0
2015-04-16 14:30:00,10.25,10.26,10.23,10.24,1229600.0,7.7759,7.7835,7.7607,7.7683,1229600.0
2015-04-16 15:00:00,10.24,10.26,10.22,10.26,962400.0,7.7683,7.7835,7.7531,7.7835,962400.0
2015-04-16 15:30:00,10.26,10.3,10.25,10.26,1959600.0,7.7835,7.8138,7.7759,7.7835,1959600.0
2015-04-17 09:30:00,10.2,10.25,10.14,10.24,1288000.0,7.738,7.7759,7.6924,7.7683,1288000.0
2015-04-17 10:00:00,10.24,10.25,10.19,10.21,690400.0,7.7683,7.7759,7.7304,7.7455,690400.0
2015-04-17 10:30:00,10.21,10.25,10.21,10.22,698400.0,7.7455,7.7759,7.7455,7.7531,698400.0
2015-04-17 11:00:00,10.22,10.24,10.21,10.23,699200.0,7.7531,7.7683,7.7455,7.7607,699200.0
2015-04-17 11:30:00,10.23,10.23,10.21,10.21,472800.0,7.7607,7.7607,7.7455,7.7455,472800.0
2015-04-17 12:00:00,10.21,10.22,10.18,10.19,605200.0,7.7455,7.7531,7.7228,7.7304,605200.0
2015-04-17 12:30:00,10.19,10.2,10.16,10.16,668800.0,7.7304,7.738,7.7076,7.7076,668800.0
2015-04-17 13:00:00,10.16,10.18,10.15,10.15,451600.0,7.7076,7.7228,7.7,7.7,451600.0
2015-04-17 13:30:00,10.15,10.16,10.13,10.13,543200.0,7.7,7.7076,7.6848,7.6848,543200.0
2015-04-17 14:00:00,10.13,10.13,10.1,10.11,692000.0,7.6848,7.6848,7.6621,7.6697,692000.0
2015-04-17 14:30:00,10.11,10.13,10.11,10.13,489600.0,7.6697,7.6848,7.6697,7.6848,489600.0
2015-04-17 15:00:00,10.12,10.15,10.12,10.14,1318400.0,7.6773,7.7,7.6773,7.6924,1318400.0
2015-04-17 15:30:00,10.14,10.15,10.13,10.13,2310800.0,7.6924,7.7,7.6848,7.6848,2310800.0
2015-04-20 09:30:00,10.19,10.24,10.18,10.19,567200.0,7.7304,7.7683,7.7228,7.7304,567200.0
2015-04-20 10:00:00,10.19,10.21,10.13,10.16,1001200.0,7.7304,7.7455,7.6848,7.7076,1001200.0
2015-04-20 10:30:00,10.16,10.18,10.15,10.15,531200.0,7.7076,7.7228,7.7,7.7,531200.0
2015-04-20 11:00:00,10.15,10.17,10.11,10.13,1070800.0,7.7,7.7152,7.6697,7.6848,1070800.0
2015-04-20 11:30:00,10.13,10.16,10.12,10.16,312400.0,7.6848,7.7076,7.6773,7.7076,312400.0
2015-04-20 12:00:00,10.16,10.19,10.15,10.19,420000.0,7.7076,7.7304,7.7,7.7304,420000.0
2015-04-20 12:30:00,10.19,10.2,10.18,10.19,332000.0,7.7304,7.738,7.7228,7.7304,332000.0
2015-04-20 13:00:00,10.19,10.2,10.19,10.2,1220000.0,7.7304,7.738,7.7304,7.738,1220000.0
2015-04-20 13:30:00,10.2,10.21,10.19,10.2,551200.0,7.738,7.7455,7.7304,7.738,551200.0
2015-04-20 14:00:00,10.2,10.21,10.2,10.21,492000.0,7.738,7.7455,7.738,7.7455,492000.0
2015-04-20 14:30:00,10.21,10.23,10.2,10.22,617600.0,7.7455,7.7607,7.738,7.7531,617600.0
2015-04-20 15:00:00,10.22,10.22,10.21,10.22,516800.0,7.7531,7.7531,7.7455,7.7531,516800.0
2015-04-20 15:30:00,10.22,10.22,10.17,10.2,1403200.0,7.7531,7.7531,7.7152,7.738,1403200.0
2015-04-21 09:30:00,10.25,10.29,10.22,10.22,502400.0,7.7759,7.8062,7.7531,7.7531,502400.0
2015-04-21 10:00:00,10.22,10.28,10.22,10.27,392400.0,7.7531,7.7986,7.7531,7.7911,392400.0
2015-04-21 10:30:00,10.27,10.3,10.25,10.29,881200.0,7.7911,7.8138,7.7759,7.8062,881200.0
2015-04-21 11:00:00,10.29,10.33,10.29,10.33,726400.0,7.8062,7.8366,7.8062,7.8366,726400.0
2015-04-21 11:30:00,10.33,10.34,10.3,10.31,752400.0,7.8366,7.8442,7.8138,7.8214,752400.0
2015-04-21 12:00:00,10.31,10.34,10.31,10.33,1278400.0,7.8214,7.8442,7.8214,7.8366,1278400.0
2015-04-21 12:30:00,10.33,10.37,10.33,10.35,1096000.0,7.8366,7.8669,7.8366,7.8517,1096000.0
2015-04-21 13:00:00,10.35,10.36,10.33,10.33,616000.0,7.8517,7.8593,7.8366,7.8366,616000.0
2015-04-21 13:30:00,10.33,10.35,10.31,10.33,1034800.0,7.8366,7.8517,7.8214,7.8366,1034800.0
2015-04-21 14:00:00,10.33,10.33,10.31,10.33,476400.0,7.8366,7.8366,7.8214,7.8366,476400.0
2015-04-21 14:30:00,10.33,10.35,10.32,10.35,567200.0,7.8366,7.8517,7.829,7.8517,567200.0
2015-04-21 15:00:00,10.35,10.35,10.31,10.32,1403600.0,7.8517,7.8517,7.8214,7.829,1403600.0
2015-04-21 15:30:00,10.32,10.33,10.31,10.31,1455600.0,7.829,7.8366,7.8214,7.8214,1455600.0
2015-04-22 09:30:00,10.34,10.38,10.33,10.36,599200.0,7.8442,7.8745,7.8366,7.8593,599200.0
2015-04-22 10:00:00,10.36,10.4,10.31,10.38,1643200.0,7.8593,7.8897,7.8214,7.8745,1643200.0
2015-04-22 10:30:00,10.37,10.41,10.36,10.39,790400.0,7.8669,7.8973,7.8593,7.8821,790400.0
2015-04-22 11:00:00,10.39,10.41,10.33,10.34,480800.0,7.8821,7.8973,7.8366,7.8442,480800.0
2015-04-22 11:30:00,10.34,10.38,10.33,10.36,442000.0,7.8442,7.8745,7.8366,7.8593,442000.0
2015-04-22 12:00:00,10.36,10.36,10.35,10.36,324000.0,7.8593,7.8593,7.8517,7.8593,324000.0
2015-04-22 12:30:00,10.36,10.38,10.36,10.37,339600.0,7.8593,7.8745,7.8593,7.8669,339600.0
2015-04-22 13:00:00,10.37,10.41,10.37,10.4,533600.0,7.8669,7.8973,7.8669,7.8897,533600.0
2015-04-22 13:30:00,10.41,10.44,10.41,10.44,776400.0,7.8973,7.92,7.8973,7.92,776400.0
2015-04-22 14:00:00,10.44,10.46,10.44,10.45,787200.0,7.92,7.9352,7.92,7.9276,787200.0
2015-04-22 14:30:00,10.45,10.45,10.42,10.42,750000.0,7.9276,7.9276,7.9049,7.9049,750000.0
2015-04-22 15:00:00,10.42,10.42,10.4,10.4,645600.0,7.9049,7.9049,7.8897,7.8897,645600.0
2015-04-22 15:30:00,10.4,10.41,10.39,10.4,1364000.0,7.8897,7.8973,7.8821,7.8897,1364000.0
2015-04-23 09:30:00,10.35,10.46,10.34,10.44,773200.0,7.8517,7.9352,7.8442,7.92,773200.0
2015-04-23 10:00:00,10.43,10.44,10.36,10.4,1018000.0,7.9124,7.92,7.8593,7.8897,1018000.0
2015-04-23 10:30:00,10.4,10.41,10.38,10.4,519600.0,7.8897,7.8973,7.8745,7.8897,519600.0
2015-04-23 11:00:00,10.4,10.45,10.4,10.44,614800.0,7.8897,7.9276,7.8897,7.92,614800.0
2015-04-23 11:30:00,10.44,10.48,10.43,10.47,616400.0,7.92,7.9504,7.9124,7.9428,616400.0
2015-04-23 12:00:00,10.47,10.47,10.45,10.46,359200.0,7.9428,7.9428,7.9276,7.9352,359200.0
2015-04-23 12:30:00,10.46,10.49,10.46,10.48,402800.0,7.9352,7.958,7.9352,7.9504,402800.0
2015-04-23 13:00:00,10.48,10.51,10.48,10.5,630000.0,7.9504,7.9731,7.9504,7.9655,630000.0
2015-04-23 13:30:00,10.5,10.5,10.47,10.49,515600.0,7.9655,7.9655,7.9428,7.958,515600.0
2015-04-23 14:00:00,10.49,10.54,10.49,10.54,858800.0,7.958,7.9959,7.958,7.9959,858800.0
2015-04-23 14:30:00,10.54,10.55,10.53,10.55,797600.0,7.9959,8.0035,7.9883,8.0035,797600.0
2015-04-23 15:00:00,10.55,10.56,10.53,10.54,1431600.0,8.0035,8.0111,7.9883,7.9959,1431600.0
2015-04-23 15:30:00,10.54,10.55,10.51,10.52,2050400.0,7.9959,8.0035,7.9731,7.9807,2050400.0
2015-04-24 09:30:00,10.47,10.47,10.3,10.36,749200.0,7.9962,7.9962,7.8664,7.9122,749200.0
2015-04-24 10:00:00,10.36,10.38,10.33,10.38,601600.0,7.9122,7.9275,7.8893,7.9275,601600.0
2015-04-24 10:30:00,10.38,10.38,10.32,10.33,384400.0,7.9275,7.9275,7.8816,7.8893,384400.0
2015-04-24 11:00:00,10.34,10.39,10.33,10.39,527200.0,7.8969,7.9351,7.8893,7.9351,527200.0
2015-04-24 11:30:00,10.38,10.41,10.38,10.4,704800.0,7.9275,7.9504,7.9275,7.9427,704800.0
2015-04-24 12:00:00,10.4,10.42,10.4,10.42,551600.0,7.9427,7.958,7.9427,7.958,551600.0
2015-04-24 12:30:00,10.42,10.43,10.42,10.43,528800.0,7.958,7.9657,7.958,7.9657,528800.0
2015-04-24 13:00:00,10.43,10.43,10.42,10.43,266800.0,7.9657,7.9657,7.958,7.9657,266800.0
2015-04-24 13:30:00,10.43,10.44,10.43,10.43,310400.0,7.9657,7.9733,7.9657,7.9657,310400.0
2015-04-24 14:00:00,10.43,10.45,10.43,10.45,478800.0,7.9657,7.9809,7.9657,7.9809,478800.0
2015-04-24 14:30:00,10.45,10.45,10.41,10.42,876400.0,7.9809,7.9809,7.9504,7.958,876400.0
2015-04-24 15:00:00,10.42,10.44,10.42,10.44,932400.0,7.958,7.9733,7.958,7.9733,932400.0
2015-04-24 15:30:00,10.44,10.45,10.41,10.41,2163600.0,7.9733,7.9809,7.9504,7.9504,2163600.0
2015-04-27 09:30:00,10.44,10.48,10.39,10.46,724400.0,7.9733,8.0038,7.9351,7.9886,724400.0
2015-04-27 10:00:00,10.47,10.49,10.43,10.49,536000.0,7.9962,8.0115,7.9657,8.0115,536000.0
2015-04-27 10:30:00,10.49,10.52,10.47,10.51,929200.0,8.0115,8.0344,7.9962,8.0268,929200.0
2015-04-27 11:00:00,10.51,10.56,10.51,10.56,1375200.0,8.0268,8.0649,8.0268,8.0649,1375200.0
2015-04-27 11:30:00,10.56,10.62,10.56,10.61,1372400.0,8.0649,8.1108,8.0649,8.1031,1372400.0
2015-04-27 12:00:00,10.61,10.63,10.6,10.6,798000.0,8.1031,8.1184,8.0955,8.0955,798000.0
2015-04-27 12:30:00,10.6,10.64,10.6,10.63,1331600.0,8.0955,8.126,8.0955,8.1184,1331600.0
2015-04-27 13:00:00,10.63,10.67,10.62,10.67,1698400.0,8.1184,8.1489,8.1108,8.1489,1698400.0
2015-04-27 13:30:00,10.66,10.67,10.65,10.66,662800.0,8.1413,8.1489,8.1337,8.1413,662800.0
2015-04-27 14:00:00,10.66,10.69,10.65,10.68,1145200.0,8.1413,8.1642,8.1337,8.1566,1145200.0
2015-04-27 14:30:00,10.68,10.72,10.67,10.71,1272400.0,8.1566,8.1871,8.1489,8.1795,1272400.0
2015-04-27 15:00:00,10.7,10.7,10.62,10.62,1592400.0,8.1719,8.1719,8.1108,8.1108,1592400.0
2015-04-27 15:30:00,10.62,10.63,10.59,10.6,2020800.0,8.1108,8.1184,8.0879,8.0955,2020800.0
2015-04-28 09:30:00,10.57,10.6,10.5,10.56,985600.0,8.0726,8.0955,8.0191,8.0649,985600.0
2015-04-28 10:00:00,10.55,10.58,10.54,10.57,1454400.0,8.0573,8.0802,8.0497,8.0726,1454400.0
2015-04-28 10:30:00,10.57,10.59,10.57,10.58,598400.0,8.0726,8.0879,8.0726,8.0802,598400.0
2015-04-28 11:00:00,10.58,10.6,10.57,10.58,392400.0,8.0802,8.0955,8.0726,8.0802,392400.0
2015-04-28 11:30:00,10.58,10.61,10.57,10.6,533600.0,8.0802,8.1031,8.0726,8.0955,533600.0
2015-04-28 12:00:00,10.6,10.62,10.6,10.62,567200.0,8.0955,8.1108,8.0955,8.1108,567200.0
2015-04-28 12:30:00,10.62,10.67,10.61,10.67,687600.0,8.1108,8.1489,8.1031,8.1489,687600.0
2015-04-28 13:00:00,10.67,10.7,10.67,10.68,1120000.0,8.1489,8.1719,8.1489,8.1566,1120000.0
2015-04-28 13:30:00,10.67,10.68,10.65,10.66,1065600.0,8.1489,8.1566,8.1337,8.1413,1065600.0
2015-04-28 14:00:00,10.66,10.66,10.63,10.65,670400.0,8.1413,8.1413,8.1184,8.1337,670400.0
2015-04-28 14:30:00,10.65,10.67,10.65,10.65,616400.0,8.1337,8.1489,8.1337,8.1337,616400.0
2015-04-28 15:00:00,10.65,10.7,10.65,10.7,1425200.0,8.1337,8.1719,8.1337,8.1719,1425200.0
2015-04-28 15:30:00,10.7,10.73,10.67,10.68,2633200.0,8.1719,8.1948,8.1489,8.1566,2633200.0
2015-04-29 09:30:00,10.64,10.67,10.58,10.6,505600.0,8.126,8.1489,8.0802,8.0955,505600.0
2015-04-29 10:00:00,10.59,10.6,10.58,10.59,735600.0,8.0879,8.0955,8.0802,8.0879,735600.0
2015-04-29 10:30:00,10.59,10.7,10.59,10.7,962400.0,8.0879,8.1719,8.0879,8.1719,962400.0
2015-04-29 11:00:00,10.7,10.71,10.69,10.71,751200.0,8.1719,8.1795,8.1642,8.1795,751200.0
2015-04-29 11:30:00,10.71,10.76,10.69,10.75,896400.0,8.1795,8.2177,8.1642,8.21,896400.0
2015-04-29 12:00:00,10.75,10.75,10.69,10.7,668400.0,8.21,8.21,8.1642,8.1719,668400.0
2015-04-29 12:30:00,10.7,10.73,10.69,10.73,611600.0,8.1719,8.1948,8.1642,8.1948,611600.0
2015-04-29 13:00:00,10.73,10.79,10.72,10.79,1096000.0,8.1948,8.2406,8.1871,8.2406,1096000.0
2015-04-29 13:30:00,10.79,10.8,10.76,10.77,582000.0,8.2406,8.2482,8.2177,8.2253,582000.0
2015-04-29 14:00:00,10.77,10.85,10.75,10.81,1664800.0,8.2253,8.2864,8.21,8.2559,1664800.0
2015-04-29 14:30:00,10.81,10.83,10.79,10.81,1327600.0,8.2559,8.2711,8.2406,8.2559,1327600.0
2015-04-29 15:00:00,10.81,10.82,10.78,10.79,1632400.0,8.2559,8.2635,8.233,8.2406,1632400.0
2015-04-29 15:30:00,10.79,10.81,10.75,10.77,2787600.0,8.2406,8.2559,8.21,8.2253,2787600.0
2015-04-30 09:30:00,10.76,10.8,10.67,10.68,750400.0,8.2177,8.2482,8.1489,8.1566,750400.0
2015-04-30 10:00:00,10.67,10.68,10.62,10.63,811600.0,8.1489,8.1566,8.1108,8.1184,811600.0
2015-04-30 10:30:00,10.63,10.65,10.61,10.65,1097200.0,8.1184,8.1337,8.1031,8.1337,1097200.0
2015-04-30 11:00:00,10.65,10.7,10.65,10.68,1124400.0,8.1337,8.1719,8.1337,8.1566,1124400.0
2015-04-30 11:30:00,10.68,10.72,10.68,10.69,861200.0,8.1566,8.1871,8.1566,8.1642,861200.0
2015-04-30 12:00:00,10.69,10.74,10.68,10.72,1041200.0,8.1642,8.2024,8.1566,8.1871,1041200.0
2015-04-30 12:30:00,10.72,10.77,10.71,10.77,1122400.0,8.1871,8.2253,8.1795,8.2253,1122400.0
2015-04-30 13:00:00,10.77,10.81,10.77,10.81,1198000.0,8.2253,8.2559,8.2253,8.2559,1198000.0
2015-04-30 13:30:00,10.81,10.81,10.77,10.77,754800.0,8.2559,8.2559,8.2253,8.2253,754800.0
2015-04-30 14:00:00,10.77,10.77,10.71,10.72,1057600.0,8.2253,8.2253,8.1795,8.1871,1057600.0
2015-04-30 14:30:00,10.72,10.72,10.65,10.65,868400.0,8.1871,8.1871,8.1337,8.1337,868400.0
2015-04-30 15:00:00,10.65,10.65,10.62,10.64,1914800.0,8.1337,8.1337,8.1108,8.126,1914800.0
2015-04-30 15:30:00,10.64,10.67,10.63,10.65,2488800.0,8.126,8.1489,8.1184,8.1337,2488800.0
2015-05-01 09:30:00,10.68,10.72,10.62,10.62,671600.0,8.1566,8.1871,8.1108,8.1108,671600.0
2015-05-01 10:00:00,10.62,10.7,10.61,10.66,658000.0,8.1108,8.1719,8.1031,8.1413,658000.0
2015-05-01 10:30:00,10.66,10.69,10.65,10.67,417600.0,8.1413,8.1642,8.1337,8.1489,417600.0
2015-05-01 11:00:00,10.67,10.71,10.66,10.71,435600.0,8.1489,8.1795,8.1413,8.1795,435600.0
2015-05-01 11:30:00,10.71,10.71,10.67,10.7,433600.0,8.1795,8.1795,8.1489,8.1719,433600.0
2015-05-01 12:00:00,10.7,10.7,10.67,10.69,302000.0,8.1719,8.1719,8.1489,8.1642,302000.0
2015-05-01 12:30:00,10.69,10.7,10.67,10.69,312000.0,8.1642,8.1719,8.1489,8.1642,312000.0
2015-05-01 13:00:00,10.69,10.71,10.69,10.7,512400.0,8.1642,8.1795,8.1642,8.1719,512400.0
2015-05-01 13:30:00,10.7,10.75,10.7,10.72,690000.0,8.1719,8.21,8.1719,8.1871,690000.0
2015-05-01 14:00:00,10.72,10.73,10.7,10.71,580400.0,8.1871,8.1948,8.1719,8.1795,580400.0
2015-05-01 14:30:00,10.71,10.74,10.7,10.71,874000.0,8.1795,8.2024,8.1719,8.1795,874000.0
2015-05-01 15:00:00,10.71,10.73,10.71,10.71,1008800.0,8.1795,8.1948,8.1795,8.1795,1008800.0
2015-05-01 15:30:00,10.71,10.72,10.7,10.71,1406800.0,8.1795,8.1871,8.1719,8.1795,1406800.0
2015-05-04 09:30:00,10.71,10.76,10.7,10.74,454000.0,8.1795,8.2177,8.1719,8.2024,454000.0
2015-05-04 10:00:00,10.73,10.74,10.7,10.7,300800.0,8.1948,8.2024,8.1719,8.1719,300800.0
2015-05-04 10:30:00,10.7,10.73,10.69,10.69,320000.0,8.1719,8.1948,8.1642,8.1642,320000.0
2015-05-04 11:00:00,10.7,10.72,10.7,10.7,332400.0,8.1719,8.1871,8.1719,8.1719,332400.0
2015-05-04 11:30:00,10.7,10.76,10.7,10.76,524800.0,8.1719,8.2177,8.1719,8.2177,524800.0
2015-05-04 12:00:00,10.76,10.78,10.76,10.77,516400.0,8.2177,8.233,8.2177,8.2253,516400.0
2015-05-04 12:30:00,10.77,10.79,10.76,10.77,620800.0,8.2253,8.2406,8.2177,8.2253,620800.0
2015-05-04 13:00:00,10.77,10.78,10.75,10.76,656000.0,8.2253,8.233,8.21,8.2177,656000.0
2015-05-04 13:30:00,10.76,10.78,10.75,10.76,325600.0,8.2177,8.233,8.21,8.2177,325600.0
2015-05-04 14:00:00,10.76,10.78,10.75,10.77,303200.0,8.2177,8.233,8.21,8.2253,303200.0
2015-05-04 14:30:00,10.77,10.78,10.75,10.75,414400.0,8.2253,8.233,8.21,8.21,414400.0
2015-05-04 15:00:00,10.75,10.8,10.75,10.8,725200.0,8.21,8.2482,8.21,8.2482,725200.0
2015-05-04 15:30:00,10.79,10.81,10.78,10.79,1600000.0,8.2406,8.2559,8.233,8.2406,1600000.0
2015-05-05 09:30:00,10.69,10.71,10.55,10.56,1120400.0,8.1642,8.1795,8.0573,8.0649,1120400.0
2015-05-05 10:00:00,10.56,10.57,10.49,10.52,1373200.0,8.0649,8.0726,8.0115,8.0344,1373200.0
2015-05-05 10:30:00,10.52,10.54,10.48,10.5,1469200.0,8.0344,8.0497,8.0038,8.0191,1469200.0
2015-05-05 11:00:00,10.5,10.52,10.42,10.42,1491200.0,8.0191,8.0344,7.958,7.958,1491200.0
2015-05-05 11:30:00,10.42,10.46,10.38,10.44,1530000.0,7.958,7.9886,7.9275,7.9733,1530000.0
2015-05-05 12:00:00,10.44,10.5,10.44,10.49,924400.0,7.9733,8.0191,7.9733,8.0115,924400.0
2015-05-05 12:30:00,10.49,10.49,10.46,10.47,683200.0,8.0115,8.0115,7.9886,7.9962,683200.0
2015-05-05 13:00:00,10.47,10.47,10.42,10.45,972400.0,7.9962,7.9962,7.958,7.9809,972400.0
2015-05-05 13:30:00,10.44,10.47,10.43,10.44,582800.0,7.9733,7.9962,7.9657,7.9733,582800.0
2015-05-05 14:00:00,10.44,10.44,10.4,10.42,672000.0,7.9733,7.9733,7.9427,7.958,672000.0
2015-05-05 14:30:00,10.42,10.44,10.4,10.42,767200.0,7.958,7.9733,7.9427,7.958,767200.0
2015-05-05 15:00:00,10.42,10.43,10.4,10.43,1108400.0,7.958,7.9657,7.9427,7.9657,1108400.0
2015-05-05 15:30:00,10.43,10.44,10.4,10.41,2033200.0,7.9657,7.9733,7.9427,7.9504,2033200.0
2015-05-06 09:30:00,10.4,10.46,10.31,10.4,555200.0,7.9427,7.9886,7.874,7.9427,555200.0
2015-05-06 10:00:00,10.39,10.4,10.34,10.38,462800.0,7.9351,7.9427,7.8969,7.9275,462800.0
2015-05-06 10:30:00,10.38,10.44,10.38,10.43,412800.0,7.9275,7.9733,7.9275,7.9657,412800.0
2015-05-06 11:00:00,10.43,10.43,10.4,10.41,511600.0,7.9657,7.9657,7.9427,7.9504,511600.0
2015-05-06 11:30:00,10.41,10.44,10.4,10.42,300400.0,7.9504,7.9733,7.9427,7.958,300400.0
2015-05-06 12:00:00,10.42,10.43,10.4,10.41,365200.0,7.958,7.9657,7.9427,7.9504,365200.0
2015-05-06 12:30:00,10.41,10.43,10.4,10.41,212000.0,7.9504,7.9657,7.9427,7.9504,212000.0
2015-05-06 13:00:00,10.41,10.43,10.39,10.41,296800.0,7.9504,7.9657,7.9351,7.9504,296800.0
2015-05-06 13:30:00,10.41,10.41,10.4,10.41,498400.0,7.9504,7.9504,7.9427,7.9504,498400.0
2015-05-06 14:00:00,10.41,10.41,10.38,10.39,440800.0,7.9504,7.9504,7.9275,7.9351,440800.0
2015-05-06 14:30:00,10.39,10.4,10.37,10.4,547600.0,7.9351,7.9427,7.9198,7.9427,547600.0
2015-05-06 15:00:00,10.4,10.4,10.37,10.4,739600.0,7.9427,7.9427,7.9198,7.9427,739600.0
2015-05-06 15:30:00,10.4,10.42,10.38,10.42,1081600.0,7.9427,7.958,7.9275,7.958,1081600.0
2015-05-07 09:30:00,10.39,10.55,10.39,10.45,528800.0,7.9351,8.0573,7.9351,7.9809,528800.0
2015-05-07 10:00:00,10.44,10.45,10.4,10.4,385600.0,7.9733,7.9809,7.9427,7.9427,385600.0
2015-05-07 10:30:00,10.4,10.44,10.4,10.43,350800.0,7.9427,7.9733,7.9427,7.9657,350800.0
2015-05-07 11:00:00,10.43,10.47,10.43,10.47,350000.0,7.9657,7.9962,7.9657,7.9962,350000.0
2015-05-07 11:30:00,10.47,10.47,10.44,10.45,264000.0,7.9962,7.9962,7.9733,7.9809,264000.0
2015-05-07 12:00:00,10.45,10.51,10.45,10.49,328800.0,7.9809,8.0268,7.9809,8.0115,328800.0
2015-05-07 12:30:00,10.49,10.49,10.46,10.46,105200.0,8.0115,8.0115,7.9886,7.9886,105200.0
2015-05-07 13:00:00,10.46,10.46,10.44,10.45,153600.0,7.9886,7.9886,7.9733,7.9809,153600.0
2015-05-07 13:30:00,10.45,10.48,10.44,10.48,378400.0,7.9809,8.0038,7.9733,8.0038,378400.0
2015-05-07 14:00:00,10.48,10.52,10.47,10.5,830400.0,8.0038,8.0344,7.9962,8.0191,830400.0
2015-05-07 14:30:00,10.5,10.51,10.48,10.5,257200.0,8.0191,8.0268,8.0038,8.0191,257200.0
2015-05-07 15:00:00,10.5,10.51,10.48,10.49,618400.0,8.0191,8.0268,8.0038,8.0115,618400.0
2015-05-07 15:30:00,10.49,10.51,10.49,10.51,1080400.0,8.0115,8.0268,8.0115,8.0268,1080400.0
2015-05-08 09:30:00,10.62,10.74,10.54,10.74,939600.0,8.1108,8.2024,8.0497,8.2024,939600.0
2015-05-08 10:00:00,10.74,10.78,10.73,10.77,1205600.0,8.2024,8.233,8.1948,8.2253,1205600.0
2015-05-08 10:30:00,10.77,10.77,10.73,10.74,491600.0,8.2253,8.2253,8.1948,8.2024,491600.0
2015-05-08 11:00:00,10.74,10.77,10.74,10.77,449200.0,8.2024,8.2253,8.2024,8.2253,449200.0
2015-05-08 11:30:00,10.77,10.79,10.73,10.74,609200.0,8.2253,8.2406,8.1948,8.2024,609200.0
2015-05-08 12:00:00,10.74,10.75,10.72,10.72,327600.0,8.2024,8.21,8.1871,8.1871,327600.0
2015-05-08 12:30:00,10.72,10.72,10.7,10.72,350800.0,8.1871,8.1871,8.1719,8.1871,350800.0
2015-05-08 13:00:00,10.71,10.73,10.71,10.73,326400.0,8.1795,8.1948,8.1795,8.1948,326400.0
2015-05-08 13:30:00,10.73,10.73,10.7,10.71,321600.0,8.1948,8.1948,8.1719,8.1795,321600.0
2015-05-08 14:00:00,10.71,10.73,10.71,10.72,378800.0,8.1795,8.1948,8.1795,8.1871,378800.0
2015-05-08 14:30:00,10.72,10.73,10.71,10.71,510400.0,8.1871,8.1948,8.1795,8.1795,510400.0
2015-05-08 15:00:00,10.71,10.72,10.69,10.69,391200.0,8.1795,8.1871,8.1642,8.1642,391200.0
2015-05-08 15:30:00,10.69,10.7,10.68,10.68,844800.0,8.1642,8.1719,8.1566,8.1566,844800.0
2015-05-11 09:30:00,10.65,10.68,10.58,10.63,538800.0,8.1337,8.1566,8.0802,8.1184,538800.0
2015-05-11 10:00:00,10.63,10.65,10.59,10.59,328000.0,8.1184,8.1337,8.0879,8.0879,328000.0
2015-05-11 10:30:00,10.59,10.62,10.58,10.61,330800.0,8.0879,8.1108,8.0802,8.1031,330800.0
2015-05-11 11:00:00,10.61,10.62,10.6,10.61,299600.0,8.1031,8.1108,8.0955,8.1031,299600.0
2015-05-11 11:30:00,10.61,10.62,10.61,10.62,152400.0,8.1031,8.1108,8.1031,8.1108,152400.0
2015-05-11 12:00:00,10.62,10.62,10.6,10.62,416000.0,8.1108,8.1108,8.0955,8.1108,416000.0
2015-05-11 12:30:00,10.62,10.62,10.57,10.58,326400.0,8.1108,8.1108,8.0726,8.0802,326400.0
2015-05-11 13:00:00,10.58,10.62,10.58,10.61,300000.0,8.0802,8.1108,8.0802,8.1031,300000.0
2015-05-11 13:30:00,10.61,10.62,10.61,10.61,262000.0,8.1031,8.1108,8.1031,8.1031,262000.0
2015-05-11 14:00:00,10.61,10.62,10.6,10.62,398000.0,8.1031,8.1108,8.0955,8.1108,398000.0
2015-05-11 14:30:00,10.61,10.63,10.61,10.62,343600.0,8.1031,8.1184,8.1031,8.1108,343600.0
2015-05-11 15:00:00,10.61,10.62,10.6,10.61,391600.0,8.1031,8.1108,8.0955,8.1031,391600.0
2015-05-11 15:30:00,10.61,10.62,10.61,10.62,1231200.0,8.1031,8.1108,8.1031,8.1108,1231200.0
2015-05-12 09:30:00,10.59,10.61,10.55,10.56,556400.0,8.0879,8.1031,8.0573,8.0649,556400.0
2015-05-12 10:00:00,10.56,10.57,10.52,10.52,473600.0,8.0649,8.0726,8.0344,8.0344,473600.0
2015-05-12 10:30:00,10.52,10.64,10.52,10.63,553600.0,8.0344,8.126,8.0344,8.1184,553600.0
2015-05-12 11:00:00,10.63,10.69,10.63,10.68,490000.0,8.1184,8.1642,8.1184,8.1566,490000.0
2015-05-12 11:30:00,10.68,10.71,10.68,10.69,556800.0,8.1566,8.1795,8.1566,8.1642,556800.0
2015-05-12 12:00:00,10.69,10.7,10.68,10.68,756800.0,8.1642,8.1719,8.1566,8.1566,756800.0
2015-05-12 12:30:00,10.68,10.72,10.67,10.71,300400.0,8.1566,8.1871,8.1489,8.1795,300400.0
2015-05-12 13:00:00,10.71,10.75,10.7,10.75,560800.0,8.1795,8.21,8.1719,8.21,560800.0
2015-05-12 13:30:00,10.75,10.76,10.73,10.75,568400.0,8.21,8.2177,8.1948,8.21,568400.0
2015-05-12 14:00:00,10.75,10.79,10.75,10.78,479200.0,8.21,8.2406,8.21,8.233,479200.0
2015-05-12 14:30:00,10.79,10.8,10.74,10.75,416400.0,8.2406,8.2482,8.2024,8.21,416400.0
2015-05-12 15:00:00,10.75,10.76,10.75,10.75,641600.0,8.21,8.2177,8.21,8.21,641600.0
2015-05-12 15:30:00,10.75,10.77,10.74,10.75,1167200.0,8.21,8.2253,8.2024,8.21,1167200.0
2015-05-13 09:30:00,10.75,10.79,10.72,10.75,714800.0,8.21,8.2406,8.1871,8.21,714800.0
2015-05-13 10:00:00,10.76,10.76,10.7,10.74,1543600.0,8.2177,8.2177,8.1719,8.2024,1543600.0
2015-05-13 10:30:00,10.73,10.75,10.72,10.72,828400.0,8.1948,8.21,8.1871,8.1871,828400.0
2015-05-13 11:00:00,10.71,10.72,10.71,10.72,428400.0,8.1795,8.1871,8.1795,8.1871,428400.0
2015-05-13 11:30:00,10.71,10.73,10.69,10.73,410800.0,8.1795,8.1948,8.1642,8.1948,410800.0
2015-05-13 12:00:00,10.72,10.74,10.7,10.71,1300000.0,8.1871,8.2024,8.1719,8.1795,1300000.0
2015-05-13 12:30:00,10.71,10.72,10.7,10.7,429200.0,8.1795,8.1871,8.1719,8.1719,429200.0
2015-05-13 13:00:00,10.7,10.72,10.7,10.72,291200.0,8.1719,8.1871,8.1719,8.1871,291200.0
2015-05-13 13:30:00,10.72,10.74,10.7,10.73,407200.0,8.1871,8.2024,8.1719,8.1948,407200.0
2015-05-13 14:00:00,10.74,10.74,10.71,10.71,402000.0,8.2024,8.2024,8.1795,8.1795,402000.0
2015-05-13 14:30:00,10.71,10.72,10.69,10.7,532000.0,8.1795,8.1871,8.1642,8.1719,532000.0
2015-05-13 15:00:00,10.7,10.73,10.7,10.71,719200.0,8.1719,8.1948,8.1719,8.1795,719200.0
2015-05-13 15:30:00,10.71,10.72,10.71,10.71,1099200.0,8.1795,8.1871,8.1795,8.1795,1099200.0
2015-05-14 09:30:00,10.76,10.8,10.72,10.76,497600.0,8.2177,8.2482,8.1871,8.2177,497600.0
2015-05-14 10:00:00,10.76,10.8,10.74,10.76,238000.0,8.2177,8.2482,8.2024,8.2177,238000.0
2015-05-14 10:30:00,10.76,10.8,10.75,10.79,401200.0,8.2177,8.2482,8.21,8.2406,401200.0
2015-05-14 11:00:00,10.79,10.8,10.77,10.79,378000.0,8.2406,8.2482,8.2253,8.2406,378000.0
2015-05-14 11:30:00,10.79,10.8,10.76,10.8,307600.0,8.2406,8.2482,8.2177,8.2482,307600.0
2015-05-14 12:00:00,10.8,10.82,10.79,10.81,320000.0,8.2482,8.2635,8.2406,8.2559,320000.0
2015-05-14 12:30:00,10.81,10.81,10.78,10.8,440000.0,8.2559,8.2559,8.233,8.2482,440000.0
2015-05-14 13:00:00,10.8,10.8,10.79,10.79,212400.0,8.2482,8.2482,8.2406,8.2406,212400.0
2015-05-14 13:30:00,10.8,10.81,10.79,10.8,177600.0,8.2482,8.2559,8.2406,8.2482,177600.0
2015-05-14 14:00:00,10.8,10.81,10.79,10.81,223600.0,8.2482,8.2559,8.2406,8.2559,223600.0
2015-05-14 14:30:00,10.81,10.81,10.78,10.78,213200.0,8.2559,8.2559,8.233,8.233,213200.0
2015-05-14 15:00:00,10.78,10.8,10.78,10.8,270000.0,8.233,8.2482,8.233,8.2482,270000.0
2015-05-14 15:30:00,10.8,10.82,10.79,10.82,1116800.0,8.2482,8.2635,8.2406,8.2635,1116800.0
2015-05-15 09:30:00,10.84,10.86,10.76,10.78,919200.0,8.2788,8.2941,8.2177,8.233,919200.0
2015-05-15 10:00:00,10.78,10.78,10.72,10.73,992400.0,8.233,8.233,8.1871,8.1948,992400.0
2015-05-15 10:30:00,10.73,10.74,10.72,10.73,562800.0,8.1948,8.2024,8.1871,8.1948,562800.0
2015-05-15 11:00:00,10.73,10.74,10.72,10.73,439600.0,8.1948,8.2024,8.1871,8.1948,439600.0
2015-05-15 11:30:00,10.72,10.75,10.72,10.75,454400.0,8.1871,8.21,8.1871,8.21,454400.0
2015-05-15 12:00:00,10.74,10.75,10.72,10.72,217200.0,8.2024,8.21,8.1871,8.1871,217200.0
2015-05-15 12:30:00,10.72,10.74,10.72,10.73,193600.0,8.1871,8.2024,8.1871,8.1948,193600.0
2015-05-15 13:00:00,10.73,10.74,10.72,10.73,246800.0,8.1948,8.2024,8.1871,8.1948,246800.0
2015-05-15 13:30:00,10.73,10.74,10.72,10.72,238400.0,8.1948,8.2024,8.1871,8.1871,238400.0
2015-05-15 14:00:00,10.72,10.72,10.68,10.68,466800.0,8.1871,8.1871,8.1566,8.1566,466800.0
2015-05-15 14:30:00,10.68,10.69,10.68,10.69,366400.0,8.1566,8.1642,8.1566,8.1642,366400.0
2015-05-15 15:00:00,10.69,10.7,10.68,10.69,530400.0,8.1642,8.1719,8.1566,8.1642,530400.0
2015-05-15 15:30:00,10.69,10.7,10.68,10.7,872000.0,8.1642,8.1719,8.1566,8.1719,872000.0
2015-05-18 09:30:00,10.68,10.72,10.61,10.62,610800.0,8.1566,8.1871,8.1031,8.1108,610800.0
2015-05-18 10:00:00,10.62,10.65,10.6,10.6,373200.0,8.1108,8.1337,8.0955,8.0955,373200.0
2015-05-18 10:30:00,10.6,10.61,10.57,10.58,452800.0,8.0955,8.1031,8.0726,8.0802,452800.0
2015-05-18 11:00:00,10.58,10.6,10.58,10.59,382800.0,8.0802,8.0955,8.0802,8.0879,382800.0
2015-05-18 11:30:00,10.59,10.61,10.59,10.59,456400.0,8.0879,8.1031,8.0879,8.0879,456400.0
2015-05-18 12:00:00,10.59,10.61,10.59,10.61,490000.0,8.0879,8.1031,8.0879,8.1031,490000.0
2015-05-18 12:30:00,10.61,10.61,10.59,10.6,274400.0,8.1031,8.1031,8.0879,8.0955,274400.0
2015-05-18 13:00:00,10.6,10.61,10.59,10.6,365600.0,8.0955,8.1031,8.0879,8.0955,365600.0
2015-05-18 13:30:00,10.6,10.63,10.6,10.63,344800.0,8.0955,8.1184,8.0955,8.1184,344800.0
2015-05-18 14:00:00,10.63,10.65,10.63,10.64,216400.0,8.1184,8.1337,8.1184,8.126,216400.0
2015-05-18 14:30:00,10.64,10.65,10.63,10.63,276000.0,8.126,8.1337,8.1184,8.1184,276000.0
2015-05-18 15:00:00,10.63,10.67,10.63,10.65,372000.0,8.1184,8.1489,8.1184,8.1337,372000.0
2015-05-18 15:30:00,10.65,10.67,10.65,10.67,980800.0,8.1337,8.1489,8.1337,8.1489,980800.0
2015-05-19 09:30:00,10.66,10.67,10.54,10.54,300400.0,8.1413,8.1489,8.0497,8.0497,300400.0
2015-05-19 10:00:00,10.55,10.58,10.54,10.56,515200.0,8.0573,8.0802,8.0497,8.0649,515200.0
2015-05-19 10:30:00,10.56,10.56,10.53,10.55,375200.0,8.0649,8.0649,8.042,8.0573,375200.0
2015-05-19 11:00:00,10.55,10.56,10.55,10.56,205200.0,8.0573,8.0649,8.0573,8.0649,205200.0
2015-05-19 11:30:00,10.56,10.59,10.55,10.59,313200.0,8.0649,8.0879,8.0573,8.0879,313200.0
2015-05-19 12:00:00,10.59,10.61,10.59,10.6,220800.0,8.0879,8.1031,8.0879,8.0955,220800.0
2015-05-19 12:30:00,10.6,10.63,10.59,10.63,324400.0,8.0955,8.1184,8.0879,8.1184,324400.0
2015-05-19 13:00:00,10.63,10.66,10.63,10.64,286000.0,8.1184,8.1413,8.1184,8.126,286000.0
2015-05-19 13:30:00,10.65,10.65,10.63,10.63,188800.0,8.1337,8.1337,8.1184,8.1184,188800.0
2015-05-19 14:00:00,10.64,10.64,10.62,10.62,287200.0,8.126,8.126,8.1108,8.1108,287200.0
2015-05-19 14:30:00,10.62,10.63,10.61,10.62,195600.0,8.1108,8.1184,8.1031,8.1108,195600.0
2015-05-19 15:00:00,10.62,10.62,10.6,10.62,281600.0,8.1108,8.1108,8.0955,8.1108,281600.0
2015-05-19 15:30:00,10.61,10.64,10.61,10.63,688400.0,8.1031,8.126,8.1031,8.1184,688400.0
2015-05-20 09:30:00,10.68,10.68,10.61,10.63,427600.0,8.1566,8.1566,8.1031,8.1184,427600.0
2015-05-20 10:00:00,10.63,10.67,10.63,10.63,248800.0,8.1184,8.1489,8.1184,8.1184,248800.0
2015-05-20 10:30:00,10.63,10.64,10.62,10.63,269600.0,8.1184,8.126,8.1108,8.1184,269600.0
2015-05-20 11:00:00,10.63,10.63,10.62,10.63,187600.0,8.1184,8.1184,8.1108,8.1184,187600.0
2015-05-20 11:30:00,10.63,10.64,10.62,10.64,316000.0,8.1184,8.126,8.1108,8.126,316000.0
2015-05-20 12:00:00,10.64,10.65,10.63,10.64,105200.0,8.126,8.1337,8.1184,8.126,105200.0
2015-05-20 12:30:00,10.65,10.65,10.63,10.63,110800.0,8.1337,8.1337,8.1184,8.1184,110800.0
2015-05-20 13:00:00,10.63,10.64,10.63,10.63,92000.0,8.1184,8.126,8.1184,8.1184,92000.0
2015-05-20 13:30:00,10.63,10.63,10.62,10.63,141600.0,8.1184,8.1184,8.1108,8.1184,141600.0
2015-05-20 14:00:00,10.63,10.68,10.63,10.68,224400.0,8.1184,8.1566,8.1184,8.1566,224400.0
2015-05-20 14:30:00,10.68,10.68,10.65,10.66,180800.0,8.1566,8.1566,8.1337,8.1413,180800.0
2015-05-20 15:00:00,10.66,10.68,10.63,10.65,347200.0,8.1413,8.1566,8.1184,8.1337,347200.0
2015-05-20 15:30:00,10.65,10.65,10.64,10.64,491200.0,8.1337,8.1337,8.126,8.126,491200.0
2015-05-21 09:30:00,10.63,10.71,10.62,10.63,270800.0,8.1184,8.1795,8.1108,8.1184,270800.0
2015-05-21 10:00:00,10.63,10.69,10.63,10.68,284800.0,8.1184,8.1642,8.1184,8.1566,284800.0
2015-05-21 10:30:00,10.68,10.7,10.67,10.7,199200.0,8.1566,8.1719,8.1489,8.1719,199200.0
2015-05-21 11:00:00,10.7,10.72,10.68,10.72,348800.0,8.1719,8.1871,8.1566,8.1871,348800.0
2015-05-21 11:30:00,10.72,10.72,10.67,10.71,215600.0,8.1871,8.1871,8.1489,8.1795,215600.0
2015-05-21 12:00:00,10.71,10.74,10.69,10.73,205600.0,8.1795,8.2024,8.1642,8.1948,205600.0
2015-05-21 12:30:00,10.73,10.73,10.7,10.72,118400.0,8.1948,8.1948,8.1719,8.1871,118400.0
2015-05-21 13:00:00,10.72,10.74,10.69,10.69,428800.0,8.1871,8.2024,8.1642,8.1642,428800.0
2015-05-21 13:30:00,10.69,10.69,10.65,10.67,146400.0,8.1642,8.1642,8.1337,8.1489,146400.0
2015-05-21 14:00:00,10.66,10.69,10.66,10.68,167200.0,8.1413,8.1642,8.1413,8.1566,167200.0
2015-05-21 14:30:00,10.68,10.69,10.66,10.67,162400.0,8.1566,8.1642,8.1413,8.1489,162400.0
2015-05-21 15:00:00,10.67,10.68,10.66,10.67,292000.0,8.1489,8.1566,8.1413,8.1489,292000.0
2015-05-21 15:30:00,10.67,10.69,10.66,10.67,924400.0,8.1489,8.1642,8.1413,8.1489,924400.0
2015-05-22 09:30:00,10.63,10.69,10.63,10.65,383600.0,8.1184,8.1642,8.1184,8.1337,383600.0
2015-05-22 10:00:00,10.65,10.65,10.62,10.63,320400.0,8.1337,8.1337,8.1108,8.1184,320400.0
2015-05-22 10:30:00,10.63,10.63,10.63,10.63,136400.0,8.1184,8.1184,8.1184,8.1184,136400.0
2015-05-22 11:00:00,10.63,10.64,10.63,10.63,178800.0,8.1184,8.126,8.1184,8.1184,178800.0
2015-05-22 11:30:00,10.63,10.63,10.6,10.62,265200.0,8.1184,8.1184,8.0955,8.1108,265200.0
2015-05-22 12:00:00,10.62,10.63,10.6,10.62,187200.0,8.1108,8.1184,8.0955,8.1108,187200.0
2015-05-22 12:30:00,10.62,10.62,10.61,10.61,124400.0,8.1108,8.1108,8.1031,8.1031,124400.0
2015-05-22 13:00:00,10.61,10.62,10.6,10.6,264000.0,8.1031,8.1108,8.0955,8.0955,264000.0
2015-05-22 13:30:00,10.6,10.61,10.59,10.6,152000.0,8.0955,8.1031,8.0879,8.0955,152000.0
2015-05-22 14:00:00,10.6,10.61,10.59,10.61,134000.0,8.0955,8.1031,8.0879,8.1031,134000.0
2015-05-22 14:30:00,10.61,10.61,10.6,10.6,202800.0,8.1031,8.1031,8.0955,8.0955,202800.0
2015-05-22 15:00:00,10.6,10.61,10.59,10.61,194400.0,8.0955,8.1031,8.0879,8.1031,194400.0
2015-05-22 15:30:00,10.6,10.61,10.6,10.6,708400.0,8.0955,8.1031,8.0955,8.0955,708400.0
2015-05-26 09:30:00,10.6,10.61,10.54,10.58,488400.0,8.0955,8.1031,8.0497,8.0802,488400.0
2015-05-26 10:00:00,10.58,10.61,10.58,10.6,548800.0,8.0802,8.1031,8.0802,8.0955,548800.0
2015-05-26 10:30:00,10.6,10.61,10.59,10.6,470400.0,8.0955,8.1031,8.0879,8.0955,470400.0
2015-05-26 11:00:00,10.6,10.62,10.59,10.62,494800.0,8.0955,8.1108,8.0879,8.1108,494800.0
2015-05-26 11:30:00,10.62,10.63,10.6,10.61,200400.0,8.1108,8.1184,8.0955,8.1031,200400.0
2015-05-26 12:00:00,10.61,10.61,10.6,10.6,494800.0,8.1031,8.1031,8.0955,8.0955,494800.0
2015-05-26 12:30:00,10.6,10.6,10.57,10.58,734000.0,8.0955,8.0955,8.0726,8.0802,734000.0
2015-05-26 13:00:00,10.58,10.6,10.57,10.6,366000.0,8.0802,8.0955,8.0726,8.0955,366000.0
2015-05-26 13:30:00,10.6,10.6,10.56,10.56,287600.0,8.0955,8.0955,8.0649,8.0649,287600.0
2015-05-26 14:00:00,10.57,10.58,10.56,10.58,322000.0,8.0726,8.0802,8.0649,8.0802,322000.0
2015-05-26 14:30:00,10.57,10.58,10.56,10.57,444000.0,8.0726,8.0802,8.0649,8.0726,444000.0
2015-05-26 15:00:00,10.57,10.6,10.57,10.6,416000.0,8.0726,8.0955,8.0726,8.0955,416000.0
2015-05-26 15:30:00,10.6,10.62,10.59,10.59,1102800.0,8.0955,8.1108,8.0879,8.0879,1102800.0
2015-05-27 09:30:00,10.61,10.63,10.56,10.6,490400.0,8.1031,8.1184,8.0649,8.0955,490400.0
2015-05-27 10:00:00,10.6,10.61,10.55,10.56,359200.0,8.0955,8.1031,8.0573,8.0649,359200.0
2015-05-27 10:30:00,10.56,10.56,10.54,10.56,288400.0,8.0649,8.0649,8.0497,8.0649,288400.0
2015-05-27 11:00:00,10.56,10.58,10.56,10.58,194400.0,8.0649,8.0802,8.0649,8.0802,194400.0
2015-05-27 11:30:00,10.58,10.59,10.57,10.58,237200.0,8.0802,8.0879,8.0726,8.0802,237200.0
2015-05-27 12:00:00,10.58,10.62,10.58,10.61,175600.0,8.0802,8.1108,8.0802,8.1031,175600.0
2015-05-27 12:30:00,10.62,10.62,10.6,10.61,136400.0,8.1108,8.1108,8.0955,8.1031,136400.0
2015-05-27 13:00:00,10.61,10.63,10.61,10.63,160000.0,8.1031,8.1184,8.1031,8.1184,160000.0
2015-05-27 13:30:00,10.63,10.64,10.62,10.63,123200.0,8.1184,8.126,8.1108,8.1184,123200.0
2015-05-27 14:00:00,10.63,10.65,10.63,10.63,145200.0,8.1184,8.1337,8.1184,8.1184,145200.0
2015-05-27 14:30:00,10.63,10.64,10.63,10.63,138000.0,8.1184,8.126,8.1184,8.1184,138000.0
2015-05-27 15:00:00,10.63,10.66,10.63,10.63,316000.0,8.1184,8.1413,8.1184,8.1184,316000.0
2015-05-27 15:30:00,10.63,10.67,10.63,10.65,827600.0,8.1184,8.1489,8.1184,8.1337,827600.0
2015-05-28 09:30:00,10.63,10.67,10.6,10.6,187200.0,8.1184,8.1489,8.0955,8.0955,187200.0
2015-05-28 10:00:00,10.61,10.67,10.6,10.66,492000.0,8.1031,8.1489,8.0955,8.1413,492000.0
2015-05-28 10:30:00,10.65,10.66,10.64,10.66,540400.0,8.1337,8.1413,8.126,8.1413,540400.0
2015-05-28 11:00:00,10.66,10.69,10.65,10.65,198400.0,8.1413,8.1642,8.1337,8.1337,198400.0
2015-05-28 11:30:00,10.65,10.67,10.61,10.62,223200.0,8.1337,8.1489,8.1031,8.1108,223200.0
2015-05-28 12:00:00,10.62,10.62,10.6,10.62,204400.0,8.1108,8.1108,8.0955,8.1108,204400.0
2015-05-28 12:30:00,10.62,10.63,10.61,10.62,238400.0,8.1108,8.1184,8.1031,8.1108,238400.0
2015-05-28 13:00:00,10.62,10.64,10.62,10.63,220000.0,8.1108,8.126,8.1108,8.1184,220000.0
2015-05-28 13:30:00,10.63,10.65,10.63,10.63,133600.0,8.1184,8.1337,8.1184,8.1184,133600.0
2015-05-28 14:00:00,10.63,10.65,10.62,10.64,322800.0,8.1184,8.1337,8.1108,8.126,322800.0
2015-05-28 14:30:00,10.64,10.65,10.63,10.63,180000.0,8.126,8.1337,8.1184,8.1184,180000.0
2015-05-28 15:00:00,10.64,10.65,10.62,10.64,601200.0,8.126,8.1337,8.1108,8.126,601200.0
2015-05-28 15:30:00,10.64,10.66,10.64,10.64,1038800.0,8.126,8.1413,8.126,8.126,1038800.0
2015-05-29 09:30:00,10.62,10.65,10.58,10.58,333728.0,8.1108,8.1337,8.0802,8.0802,333728.0
2015-05-29 10:00:00,10.58,10.58,10.48,10.49,598008.0,8.0802,8.0802,8.0038,8.0115,598008.0
2015-05-29 10:30:00,10.49,10.5,10.42,10.42,819864.0,8.0115,8.0191,7.958,7.958,819864.0
2015-05-29 11:00:00,10.42,10.43,10.36,10.37,765792.0,7.958,7.9657,7.9122,7.9198,765792.0
2015-05-29 11:30:00,10.37,10.44,10.36,10.43,742628.0,7.9198,7.9733,7.9122,7.9657,742628.0
2015-05-29 12:00:00,10.43,10.45,10.42,10.44,390756.0,7.9657,7.9809,7.958,7.9733,390756.0
2015-05-29 12:30:00,10.44,10.46,10.44,10.45,293156.0,7.9733,7.9886,7.9733,7.9809,293156.0
2015-05-29 13:00:00,10.45,10.46,10.43,10.44,302108.0,7.9809,7.9886,7.9657,7.9733,302108.0
2015-05-29 13:30:00,10.45,10.45,10.4,10.4,247964.0,7.9809,7.9809,7.9427,7.9427,247964.0
2015-05-29 14:00:00,10.4,10.43,10.39,10.41,548064.0,7.9427,7.9657,7.9351,7.9504,548064.0
2015-05-29 14:30:00,10.41,10.43,10.4,10.43,401564.0,7.9504,7.9657,7.9427,7.9657,401564.0
2015-05-29 15:00:00,10.42,10.43,10.4,10.4,555292.0,7.958,7.9657,7.9427,7.9427,555292.0
2015-05-29 15:30:00,10.4,10.42,10.38,10.38,1720088.0,7.9427,7.958,7.9275,7.9275,1720088.0
2015-06-01 09:30:00,10.56,10.56,10.33,10.38,598384.0,8.0649,8.0649,7.8893,7.9275,598384.0
2015-06-01 10:00:00,10.38,10.44,10.38,10.41,558328.0,7.9275,7.9733,7.9275,7.9504,558328.0
2015-06-01 10:30:00,10.41,10.46,10.4,10.45,564104.0,7.9504,7.9886,7.9427,7.9809,564104.0
2015-06-01 11:00:00,10.45,10.47,10.41,10.41,317464.0,7.9809,7.9962,7.9504,7.9504,317464.0
2015-06-01 11:30:00,10.41,10.44,10.41,10.43,234592.0,7.9504,7.9733,7.9504,7.9657,234592.0
2015-06-01 12:00:00,10.43,10.46,10.41,10.46,251696.0,7.9657,7.9886,7.9504,7.9886,251696.0
2015-06-01 12:30:00,10.46,10.47,10.44,10.47,219096.0,7.9886,7.9962,7.9733,7.9962,219096.0
2015-06-01 13:00:00,10.47,10.47,10.45,10.47,154996.0,7.9962,7.9962,7.9809,7.9962,154996.0
2015-06-01 13:30:00,10.47,10.47,10.45,10.46,276960.0,7.9962,7.9962,7.9809,7.9886,276960.0
2015-06-01 14:00:00,10.46,10.47,10.45,10.46,173624.0,7.9886,7.9962,7.9809,7.9886,173624.0
2015-06-01 14:30:00,10.46,10.47,10.45,10.45,185364.0,7.9886,7.9962,7.9809,7.9809,185364.0
2015-06-01 15:00:00,10.45,10.47,10.45,10.46,331356.0,7.9809,7.9962,7.9809,7.9886,331356.0
2015-06-01 15:30:00,10.46,10.46,10.4,10.42,893724.0,7.9886,7.9886,7.9427,7.958,893724.0
2015-06-02 09:30:00,10.35,10.43,10.35,10.43,279364.0,7.9046,7.9657,7.9046,7.9657,279364.0
2015-06-02 10:00:00,10.43,10.46,10.4,10.45,308840.0,7.9657,7.9886,7.9427,7.9809,308840.0
2015-06-02 10:30:00,10.46,10.49,10.46,10.46,159884.0,7.9886,8.0115,7.9886,7.9886,159884.0
2015-06-02 11:00:00,10.46,10.49,10.45,10.47,332592.0,7.9886,8.0115,7.9809,7.9962,332592.0
2015-06-02 11:30:00,10.47,10.49,10.46,10.49,327024.0,7.9962,8.0115,7.9886,8.0115,327024.0
2015-06-02 12:00:00,10.49,10.54,10.49,10.53,269724.0,8.0115,8.0497,8.0115,8.042,269724.0
2015-06-02 12:30:00,10.53,10.55,10.52,10.55,267168.0,8.042,8.0573,8.0344,8.0573,267168.0
2015-06-02 13:00:00,10.55,10.56,10.54,10.56,444844.0,8.0573,8.0649,8.0497,8.0649,444844.0
2015-06-02 13:30:00,10.56,10.58,10.55,10.56,448172.0,8.0649,8.0802,8.0573,8.0649,448172.0
2015-06-02 14:00:00,10.56,10.57,10.55,10.56,498748.0,8.0649,8.0726,8.0573,8.0649,498748.0
2015-06-02 14:30:00,10.56,10.56,10.52,10.55,234252.0,8.0649,8.0649,8.0344,8.0573,234252.0
2015-06-02 15:00:00,10.55,10.55,10.53,10.53,450408.0,8.0573,8.0573,8.042,8.042,450408.0
2015-06-02 15:30:00,10.53,10.54,10.52,10.53,788432.0,8.042,8.0497,8.0344,8.042,788432.0
2015-06-03 09:30:00,10.59,10.59,10.47,10.54,1153644.0,8.0879,8.0879,7.9962,8.0497,1153644.0
2015-06-03 10:00:00,10.54,10.63,10.53,10.62,563436.0,8.0497,8.1184,8.042,8.1108,563436.0
2015-06-03 10:30:00,10.63,10.63,10.6,10.62,535216.0,8.1184,8.1184,8.0955,8.1108,535216.0
2015-06-03 11:00:00,10.63,10.63,10.61,10.61,202124.0,8.1184,8.1184,8.1031,8.1031,202124.0
2015-06-03 11:30:00,10.61,10.62,10.56,10.57,601800.0,8.1031,8.1108,8.0649,8.0726,601800.0
2015-06-03 12:00:00,10.57,10.58,10.53,10.54,338724.0,8.0726,8.0802,8.042,8.0497,338724.0
2015-06-03 12:30:00,10.54,10.56,10.53,10.56,215924.0,8.0497,8.0649,8.042,8.0649,215924.0
2015-06-03 13:00:00,10.56,10.58,10.56,10.57,176476.0,8.0649,8.0802,8.0649,8.0726,176476.0
2015-06-03 13:30:00,10.58,10.59,10.56,10.59,273168.0,8.0802,8.0879,8.0649,8.0879,273168.0
2015-06-03 14:00:00,10.59,10.62,10.59,10.61,234392.0,8.0879,8.1108,8.0879,8.1031,234392.0
2015-06-03 14:30:00,10.62,10.62,10.61,10.62,213472.0,8.1108,8.1108,8.1031,8.1108,213472.0
2015-06-03 15:00:00,10.62,10.63,10.61,10.62,471572.0,8.1108,8.1184,8.1031,8.1108,471572.0
2015-06-03 15:30:00,10.62,10.64,10.6,10.63,1347592.0,8.1108,8.126,8.0955,8.1184,1347592.0
2015-06-04 09:30:00,10.59,10.62,10.57,10.6,658312.0,8.0879,8.1108,8.0726,8.0955,658312.0
2015-06-04 10:00:00,10.6,10.62,10.58,10.6,561012.0,8.0955,8.1108,8.0802,8.0955,561012.0
2015-06-04 10:30:00,10.6,10.6,10.56,10.58,397924.0,8.0955,8.0955,8.0649,8.0802,397924.0
2015-06-04 11:00:00,10.58,10.6,10.56,10.57,335556.0,8.0802,8.0955,8.0649,8.0726,335556.0
2015-06-04 11:30:00,10.57,10.59,10.56,10.59,410928.0,8.0726,8.0879,8.0649,8.0879,410928.0
2015-06-04 12:00:00,10.59,10.6,10.59,10.6,227560.0,8.0879,8.0955,8.0879,8.0955,227560.0
2015-06-04 12:30:00,10.6,10.61,10.58,10.58,394036.0,8.0955,8.1031,8.0802,8.0802,394036.0
2015-06-04 13:00:00,10.58,10.58,10.56,10.57,361712.0,8.0802,8.0802,8.0649,8.0726,361712.0
2015-06-04 13:30:00,10.57,10.57,10.53,10.53,397300.0,8.0726,8.0726,8.042,8.042,397300.0
2015-06-04 14:00:00,10.54,10.56,10.52,10.56,284136.0,8.0497,8.0649,8.0344,8.0649,284136.0
2015-06-04 14:30:00,10.55,10.56,10.54,10.54,242620.0,8.0573,8.0649,8.0497,8.0497,242620.0
2015-06-04 15:00:00,10.54,10.55,10.54,10.54,285072.0,8.0497,8.0573,8.0497,8.0497,285072.0
2015-06-04 15:30:00,10.54,10.55,10.52,10.54,688744.0,8.0497,8.0573,8.0344,8.0497,688744.0
2015-06-05 09:30:00,10.53,10.55,10.43,10.48,270940.0,8.042,8.0573,7.9657,8.0038,270940.0
2015-06-05 10:00:00,10.49,10.54,10.48,10.53,142560.0,8.0115,8.0497,8.0038,8.042,142560.0
2015-06-05 10:30:00,10.54,10.55,10.49,10.5,122920.0,8.0497,8.0573,8.0115,8.0191,122920.0
2015-06-05 11:00:00,10.51,10.54,10.5,10.53,174648.0,8.0268,8.0497,8.0191,8.042,174648.0
2015-06-05 11:30:00,10.53,10.54,10.52,10.54,134176.0,8.042,8.0497,8.0344,8.0497,134176.0
2015-06-05 12:00:00,10.54,10.54,10.49,10.5,279836.0,8.0497,8.0497,8.0115,8.0191,279836.0
2015-06-05 12:30:00,10.5,10.52,10.48,10.51,199504.0,8.0191,8.0344,8.0038,8.0268,199504.0
2015-06-05 13:00:00,10.51,10.51,10.5,10.51,159316.0,8.0268,8.0268,8.0191,8.0268,159316.0
2015-06-05 13:30:00,10.51,10.52,10.49,10.49,171976.0,8.0268,8.0344,8.0115,8.0115,171976.0
2015-06-05 14:00:00,10.49,10.5,10.48,10.48,213828.0,8.0115,8.0191,8.0038,8.0038,213828.0
2015-06-05 14:30:00,10.48,10.5,10.48,10.49,272016.0,8.0038,8.0191,8.0038,8.0115,272016.0
2015-06-05 15:00:00,10.49,10.5,10.47,10.47,302708.0,8.0115,8.0191,7.9962,7.9962,302708.0
2015-06-05 15:30:00,10.47,10.48,10.46,10.47,796576.0,7.9962,8.0038,7.9886,7.9962,796576.0
2015-06-08 09:30:00,10.45,10.49,10.44,10.46,304068.0,7.9809,8.0115,7.9733,7.9886,304068.0
2015-06-08 10:00:00,10.46,10.47,10.45,10.46,159940.0,7.9886,7.9962,7.9809,7.9886,159940.0
2015-06-08 10:30:00,10.46,10.47,10.43,10.43,131668.0,7.9886,7.9962,7.9657,7.9657,131668.0
2015-06-08 11:00:00,10.43,10.46,10.42,10.42,184564.0,7.9657,7.9886,7.958,7.958,184564.0
2015-06-08 11:30:00,10.42,10.43,10.41,10.42,218424.0,7.958,7.9657,7.9504,7.958,218424.0
2015-06-08 12:00:00,10.42,10.43,10.4,10.42,253564.0,7.958,7.9657,7.9427,7.958,253564.0
2015-06-08 12:30:00,10.42,10.42,10.4,10.4,249500.0,7.958,7.958,7.9427,7.9427,249500.0
2015-06-08 13:00:00,10.4,10.42,10.4,10.42,248828.0,7.9427,7.958,7.9427,7.958,248828.0
2015-06-08 13:30:00,10.41,10.42,10.4,10.41,295984.0,7.9504,7.958,7.9427,7.9504,295984.0
2015-06-08 14:00:00,10.41,10.42,10.4,10.42,211888.0,7.9504,7.958,7.9427,7.958,211888.0
2015-06-08 14:30:00,10.42,10.44,10.4,10.4,310728.0,7.958,7.9733,7.9427,7.9427,310728.0
2015-06-08 15:00:00,10.4,10.4,10.38,10.39,391916.0,7.9427,7.9427,7.9275,7.9351,391916.0
2015-06-08 15:30:00,10.39,10.4,10.38,10.38,759088.0,7.9351,7.9427,7.9275,7.9275,759088.0
2015-06-09 09:30:00,10.38,10.44,10.38,10.38,328240.0,7.9275,7.9733,7.9275,7.9275,328240.0
2015-06-09 10:00:00,10.38,10.4,10.37,10.37,513248.0,7.9275,7.9427,7.9198,7.9198,513248.0
2015-06-09 10:30:00,10.37,10.43,10.36,10.43,333108.0,7.9198,7.9657,7.9122,7.9657,333108.0
2015-06-09 11:00:00,10.43,10.47,10.42,10.46,454680.0,7.9657,7.9962,7.958,7.9886,454680.0
2015-06-09 11:30:00,10.46,10.47,10.45,10.45,510176.0,7.9886,7.9962,7.9809,7.9809,510176.0
2015-06-09 12:00:00,10.45,10.46,10.42,10.42,442920.0,7.9809,7.9886,7.958,7.958,442920.0
2015-06-09 12:30:00,10.42,10.44,10.42,10.44,207964.0,7.958,7.9733,7.958,7.9733,207964.0
2015-06-09 13:00:00,10.44,10.45,10.42,10.45,402588.0,7.9733,7.9809,7.958,7.9809,402588.0
2015-06-09 13:30:00,10.45,10.45,10.43,10.44,208696.0,7.9809,7.9809,7.9657,7.9733,208696.0
2015-06-09 14:00:00,10.44,10.44,10.42,10.44,213924.0,7.9733,7.9733,7.958,7.9733,213924.0
2015-06-09 14:30:00,10.44,10.45,10.41,10.43,309472.0,7.9733,7.9809,7.9504,7.9657,309472.0
2015-06-09 15:00:00,10.43,10.44,10.42,10.43,402752.0,7.9657,7.9733,7.958,7.9657,402752.0
2015-06-09 15:30:00,10.43,10.45,10.42,10.42,1102504.0,7.9657,7.9809,7.958,7.958,1102504.0
2015-06-10 09:30:00,10.48,10.55,10.48,10.52,772792.0,8.0038,8.0573,8.0038,8.0344,772792.0
2015-06-10 10:00:00,10.52,10.54,10.51,10.52,226916.0,8.0344,8.0497,8.0268,8.0344,226916.0
2015-06-10 10:30:00,10.52,10.55,10.52,10.55,322876.0,8.0344,8.0573,8.0344,8.0573,322876.0
2015-06-10 11:00:00,10.55,10.58,10.54,10.57,434596.0,8.0573,8.0802,8.0497,8.0726,434596.0
2015-06-10 11:30:00,10.58,10.58,10.57,10.57,224508.0,8.0802,8.0802,8.0726,8.0726,224508.0
2015-06-10 12:00:00,10.57,10.58,10.57,10.58,180136.0,8.0726,8.0802,8.0726,8.0802,180136.0
2015-06-10 12:30:00,10.58,10.59,10.57,10.57,144516.0,8.0802,8.0879,8.0726,8.0726,144516.0
2015-06-10 13:00:00,10.57,10.58,10.53,10.53,361892.0,8.0726,8.0802,8.042,8.042,361892.0
2015-06-10 13:30:00,10.53,10.54,10.52,10.53,213616.0,8.042,8.0497,8.0344,8.042,213616.0
2015-06-10 14:00:00,10.54,10.55,10.53,10.54,246996.0,8.0497,8.0573,8.042,8.0497,246996.0
2015-06-10 14:30:00,10.54,10.55,10.53,10.54,215436.0,8.0497,8.0573,8.042,8.0497,215436.0
2015-06-10 15:00:00,10.54,10.54,10.52,10.53,385560.0,8.0497,8.0497,8.0344,8.042,385560.0
2015-06-10 15:30:00,10.53,10.55,10.53,10.54,1394360.0,8.042,8.0573,8.042,8.0497,1394360.0
2015-06-11 09:30:00,10.58,10.6,10.54,10.56,450360.0,8.0802,8.0955,8.0497,8.0649,450360.0
2015-06-11 10:00:00,10.56,10.57,10.53,10.53,655984.0,8.0649,8.0726,8.042,8.042,655984.0
2015-06-11 10:30:00,10.53,10.53,10.49,10.49,378556.0,8.042,8.042,8.0115,8.0115,378556.0
2015-06-11 11:00:00,10.49,10.54,10.49,10.51,239480.0,8.0115,8.0497,8.0115,8.0268,239480.0
2015-06-11 11:30:00,10.51,10.53,10.5,10.52,156032.0,8.0268,8.042,8.0191,8.0344,156032.0
2015-06-11 12:00:00,10.52,10.53,10.49,10.49,150552.0,8.0344,8.042,8.0115,8.0115,150552.0
2015-06-11 12:30:00,10.49,10.51,10.49,10.51,354640.0,8.0115,8.0268,8.0115,8.0268,354640.0
2015-06-11 13:00:00,10.51,10.52,10.51,10.51,271240.0,8.0268,8.0344,8.0268,8.0268,271240.0
2015-06-11 13:30:00,10.51,10.54,10.51,10.53,238100.0,8.0268,8.0497,8.0268,8.042,238100.0
2015-06-11 14:00:00,10.53,10.54,10.52,10.54,232660.0,8.042,8.0497,8.0344,8.0497,232660.0
2015-06-11 14:30:00,10.54,10.57,10.54,10.57,419352.0,8.0497,8.0726,8.0497,8.0726,419352.0
2015-06-11 15:00:00,10.57,10.6,10.56,10.58,690744.0,8.0726,8.0955,8.0649,8.0802,690744.0
2015-06-11 15:30:00,10.58,10.59,10.58,10.59,1003148.0,8.0802,8.0879,8.0802,8.0879,1003148.0
2015-06-12 09:30:00,10.55,10.58,10.49,10.53,449656.0,8.0573,8.0802,8.0115,8.042,449656.0
2015-06-12 10:00:00,10.53,10.54,10.51,10.52,511476.0,8.042,8.0497,8.0268,8.0344,511476.0
2015-06-12 10:30:00,10.52,10.54,10.51,10.52,361544.0,8.0344,8.0497,8.0268,8.0344,361544.0
2015-06-12 11:00:00,10.53,10.56,10.52,10.55,286368.0,8.042,8.0649,8.0344,8.0573,286368.0
2015-06-12 11:30:00,10.55,10.56,10.54,10.55,180788.0,8.0573,8.0649,8.0497,8.0573,180788.0
2015-06-12 12:00:00,10.55,10.56,10.54,10.55,242228.0,8.0573,8.0649,8.0497,8.0573,242228.0
2015-06-12 12:30:00,10.54,10.54,10.52,10.53,138080.0,8.0497,8.0497,8.0344,8.042,138080.0
2015-06-12 13:00:00,10.52,10.54,10.52,10.53,149784.0,8.0344,8.0497,8.0344,8.042,149784.0
2015-06-12 13:30:00,10.53,10.54,10.52,10.52,347548.0,8.042,8.0497,8.0344,8.0344,347548.0
2015-06-12 14:00:00,10.52,10.52,10.5,10.51,158512.0,8.0344,8.0344,8.0191,8.0268,158512.0
2015-06-12 14:30:00,10.51,10.51,10.49,10.5,347336.0,8.0268,8.0268,8.0115,8.0191,347336.0
2015-06-12 15:00:00,10.5,10.51,10.5,10.5,236220.0,8.0191,8.0268,8.0191,8.0191,236220.0
2015-06-12 15:30:00,10.5,10.52,10.5,10.51,509600.0,8.0191,8.0344,8.0191,8.0268,509600.0
2015-06-15 09:30:00,10.45,10.45,10.34,10.35,483256.0,7.9809,7.9809,7.8969,7.9046,483256.0
2015-06-15 10:00:00,10.35,10.41,10.35,10.4,457260.0,7.9046,7.9504,7.9046,7.9427,457260.0
2015-06-15 10:30:00,10.4,10.42,10.39,10.41,349636.0,7.9427,7.958,7.9351,7.9504,349636.0
2015-06-15 11:00:00,10.42,10.46,10.41,10.41,232652.0,7.958,7.9886,7.9504,7.9504,232652.0
2015-06-15 11:30:00,10.41,10.46,10.4,10.43,302512.0,7.9504,7.9886,7.9427,7.9657,302512.0
2015-06-15 12:00:00,10.44,10.46,10.43,10.45,160112.0,7.9733,7.9886,7.9657,7.9809,160112.0
2015-06-15 12:30:00,10.44,10.48,10.44,10.47,142104.0,7.9733,8.0038,7.9733,7.9962,142104.0
2015-06-15 13:00:00,10.47,10.48,10.46,10.47,171124.0,7.9962,8.0038,7.9886,7.9962,171124.0
2015-06-15 13:30:00,10.47,10.47,10.42,10.44,368996.0,7.9962,7.9962,7.958,7.9733,368996.0
2015-06-15 14:00:00,10.45,10.47,10.45,10.46,194612.0,7.9809,7.9962,7.9809,7.9886,194612.0
2015-06-15 14:30:00,10.46,10.46,10.44,10.46,229144.0,7.9886,7.9886,7.9733,7.9886,229144.0
2015-06-15 15:00:00,10.46,10.47,10.46,10.47,420544.0,7.9886,7.9962,7.9886,7.9962,420544.0
2015-06-15 15:30:00,10.47,10.49,10.47,10.47,630448.0,7.9962,8.0115,7.9962,7.9962,630448.0
2015-06-16 09:30:00,10.44,10.5,10.39,10.45,283020.0,7.9733,8.0191,7.9351,7.9809,283020.0
2015-06-16 10:00:00,10.45,10.49,10.45,10.47,468480.0,7.9809,8.0115,7.9809,7.9962,468480.0
2015-06-16 10:30:00,10.47,10.47,10.43,10.44,428744.0,7.9962,7.9962,7.9657,7.9733,428744.0
2015-06-16 11:00:00,10.43,10.5,10.43,10.46,381100.0,7.9657,8.0191,7.9657,7.9886,381100.0
2015-06-16 11:30:00,10.46,10.49,10.46,10.49,173400.0,7.9886,8.0115,7.9886,8.0115,173400.0
2015-06-16 12:00:00,10.49,10.49,10.48,10.49,142676.0,8.0115,8.0115,8.0038,8.0115,142676.0
2015-06-16 12:30:00,10.49,10.51,10.49,10.51,169856.0,8.0115,8.0268,8.0115,8.0268,169856.0
2015-06-16 13:00:00,10.5,10.51,10.48,10.49,143396.0,8.0191,8.0268,8.0038,8.0115,143396.0
2015-06-16 13:30:00,10.49,10.51,10.49,10.5,170996.0,8.0115,8.0268,8.0115,8.0191,170996.0
2015-06-16 14:00:00,10.5,10.51,10.49,10.51,297660.0,8.0191,8.0268,8.0115,8.0268,297660.0
2015-06-16 14:30:00,10.5,10.53,10.5,10.53,203144.0,8.0191,8.042,8.0191,8.042,203144.0
2015-06-16 15:00:00,10.53,10.55,10.52,10.54,410600.0,8.042,8.0573,8.0344,8.0497,410600.0
2015-06-16 15:30:00,10.55,10.55,10.52,10.54,744008.0,8.0573,8.0573,8.0344,8.0497,744008.0
2015-06-17 09:30:00,10.56,10.62,10.54,10.6,187940.0,8.0649,8.1108,8.0497,8.0955,187940.0
2015-06-17 10:00:00,10.6,10.61,10.55,10.56,480328.0,8.0955,8.1031,8.0573,8.0649,480328.0
2015-06-17 10:30:00,10.56,10.62,10.56,10.61,220792.0,8.0649,8.1108,8.0649,8.1031,220792.0
2015-06-17 11:00:00,10.61,10.62,10.58,10.58,236816.0,8.1031,8.1108,8.0802,8.0802,236816.0
2015-06-17 11:30:00,10.58,10.62,10.57,10.62,1000136.0,8.0802,8.1108,8.0726,8.1108,1000136.0
2015-06-17 12:00:00,10.61,10.61,10.58,10.59,451376.0,8.1031,8.1031,8.0802,8.0879,451376.0
2015-06-17 12:30:00,10.59,10.59,10.53,10.54,287488.0,8.0879,8.0879,8.042,8.0497,287488.0
2015-06-17 13:00:00,10.54,10.57,10.53,10.56,324264.0,8.0497,8.0726,8.042,8.0649,324264.0
2015-06-17 13:30:00,10.56,10.59,10.55,10.57,257052.0,8.0649,8.0879,8.0573,8.0726,257052.0
2015-06-17 14:00:00,10.57,10.64,10.54,10.59,466720.0,8.0726,8.126,8.0497,8.0879,466720.0
2015-06-17 14:30:00,10.59,10.67,10.59,10.66,446796.0,8.0879,8.1489,8.0879,8.1413,446796.0
2015-06-17 15:00:00,10.66,10.66,10.63,10.65,319548.0,8.1413,8.1413,8.1184,8.1337,319548.0
2015-06-17 15:30:00,10.65,10.69,10.65,10.68,1884548.0,8.1337,8.1642,8.1337,8.1566,1884548.0
2015-06-18 09:30:00,10.72,10.76,10.69,10.74,590616.0,8.1871,8.2177,8.1642,8.2024,590616.0
2015-06-18 10:00:00,10.74,10.81,10.73,10.81,925864.0,8.2024,8.2559,8.1948,8.2559,925864.0
2015-06-18 10:30:00,10.81,10.84,10.79,10.84,570356.0,8.2559,8.2788,8.2406,8.2788,570356.0
2015-06-18 11:00:00,10.84,10.85,10.82,10.84,458128.0,8.2788,8.2864,8.2635,8.2788,458128.0
2015-06-18 11:30:00,10.84,10.85,10.81,10.81,550100.0,8.2788,8.2864,8.2559,8.2559,550100.0
2015-06-18 12:00:00,10.81,10.84,10.8,10.82,776500.0,8.2559,8.2788,8.2482,8.2635,776500.0
2015-06-18 12:30:00,10.82,10.84,10.8,10.8,313176.0,8.2635,8.2788,8.2482,8.2482,313176.0
2015-06-18 13:00:00,10.8,10.81,10.78,10.79,339260.0,8.2482,8.2559,8.233,8.2406,339260.0
2015-06-18 13:30:00,10.79,10.81,10.78,10.81,314316.0,8.2406,8.2559,8.233,8.2559,314316.0
2015-06-18 14:00:00,10.81,10.82,10.8,10.81,382544.0,8.2559,8.2635,8.2482,8.2559,382544.0
2015-06-18 14:30:00,10.81,10.85,10.81,10.85,469520.0,8.2559,8.2864,8.2559,8.2864,469520.0
2015-06-18 15:00:00,10.85,10.86,10.83,10.86,558316.0,8.2864,8.2941,8.2711,8.2941,558316.0
2015-06-18 15:30:00,10.86,10.87,10.84,10.85,1251664.0,8.2941,8.3017,8.2788,8.2864,1251664.0
2015-06-19 09:30:00,10.84,10.85,10.72,10.76,2150244.0,8.2788,8.2864,8.1871,8.2177,2150244.0
2015-06-19 10:00:00,10.76,10.78,10.74,10.76,311348.0,8.2177,8.233,8.2024,8.2177,311348.0
2015-06-19 10:30:00,10.76,10.77,10.75,10.76,248640.0,8.2177,8.2253,8.21,8.2177,248640.0
2015-06-19 11:00:00,10.76,10.79,10.76,10.78,307776.0,8.2177,8.2406,8.2177,8.233,307776.0
2015-06-19 11:30:00,10.78,10.81,10.78,10.79,527824.0,8.233,8.2559,8.233,8.2406,527824.0
2015-06-19 12:00:00,10.79,10.8,10.79,10.79,369408.0,8.2406,8.2482,8.2406,8.2406,369408.0
2015-06-19 12:30:00,10.79,10.79,10.75,10.76,108252.0,8.2406,8.2406,8.21,8.2177,108252.0
2015-06-19 13:00:00,10.75,10.78,10.75,10.77,192464.0,8.21,8.233,8.21,8.2253,192464.0
2015-06-19 13:30:00,10.78,10.78,10.76,10.77,161320.0,8.233,8.233,8.2177,8.2253,161320.0
2015-06-19 14:00:00,10.77,10.77,10.74,10.74,203528.0,8.2253,8.2253,8.2024,8.2024,203528.0
2015-06-19 14:30:00,10.74,10.76,10.74,10.74,266632.0,8.2024,8.2177,8.2024,8.2024,266632.0
2015-06-19 15:00:00,10.75,10.75,10.74,10.74,585520.0,8.21,8.21,8.2024,8.2024,585520.0
2015-06-19 15:30:00,10.74,10.78,10.74,10.74,1013840.0,8.2024,8.233,8.2024,8.2024,1013840.0
2015-06-22 09:30:00,10.83,10.87,10.75,10.86,602772.0,8.2711,8.3017,8.21,8.2941,602772.0
2015-06-22 10:00:00,10.86,10.86,10.79,10.8,236020.0,8.2941,8.2941,8.2406,8.2482,236020.0
2015-06-22 10:30:00,10.8,10.83,10.79,10.82,363764.0,8.2482,8.2711,8.2406,8.2635,363764.0
2015-06-22 11:00:00,10.82,10.83,10.81,10.83,297020.0,8.2635,8.2711,8.2559,8.2711,297020.0
2015-06-22 11:30:00,10.83,10.85,10.82,10.82,275356.0,8.2711,8.2864,8.2635,8.2635,275356.0
2015-06-22 12:00:00,10.81,10.83,10.79,10.8,257328.0,8.2559,8.2711,8.2406,8.2482,257328.0
2015-06-22 12:30:00,10.79,10.82,10.79,10.81,187852.0,8.2406,8.2635,8.2406,8.2559,187852.0
2015-06-22 13:00:00,10.81,10.81,10.8,10.8,175812.0,8.2559,8.2559,8.2482,8.2482,175812.0
2015-06-22 13:30:00,10.8,10.82,10.8,10.81,272216.0,8.2482,8.2635,8.2482,8.2559,272216.0
2015-06-22 14:00:00,10.81,10.85,10.81,10.85,344916.0,8.2559,8.2864,8.2559,8.2864,344916.0
2015-06-22 14:30:00,10.85,10.88,10.85,10.86,541152.0,8.2864,8.3093,8.2864,8.2941,541152.0
2015-06-22 15:00:00,10.86,10.86,10.83,10.84,300536.0,8.2941,8.2941,8.2711,8.2788,300536.0
2015-06-22 15:30:00,10.84,10.86,10.83,10.84,857408.0,8.2788,8.2941,8.2711,8.2788,857408.0
2015-06-23 09:30:00,10.88,10.88,10.82,10.83,355696.0,8.3093,8.3093,8.2635,8.2711,355696.0
2015-06-23 10:00:00,10.83,10.85,10.8,10.8,177104.0,8.2711,8.2864,8.2482,8.2482,177104.0
2015-06-23 10:30:00,10.8,10.81,10.79,10.8,227436.0,8.2482,8.2559,8.2406,8.2482,227436.0
2015-06-23 11:00:00,10.8,10.81,10.78,10.78,130488.0,8.2482,8.2559,8.233,8.233,130488.0
2015-06-23 11:30:00,10.79,10.8,10.78,10.78,132580.0,8.2406,8.2482,8.233,8.233,132580.0
2015-06-23 12:00:00,10.78,10.79,10.78,10.79,145972.0,8.233,8.2406,8.233,8.2406,145972.0
2015-06-23 12:30:00,10.79,10.79,10.77,10.77,123628.0,8.2406,8.2406,8.2253,8.2253,123628.0
2015-06-23 13:00:00,10.78,10.79,10.77,10.78,154636.0,8.233,8.2406,8.2253,8.233,154636.0
2015-06-23 13:30:00,10.78,10.79,10.78,10.79,164080.0,8.233,8.2406,8.233,8.2406,164080.0
2015-06-23 14:00:00,10.79,10.79,10.77,10.78,171148.0,8.2406,8.2406,8.2253,8.233,171148.0
2015-06-23 14:30:00,10.78,10.8,10.77,10.8,307048.0,8.233,8.2482,8.2253,8.2482,307048.0
2015-06-23 15:00:00,10.8,10.81,10.79,10.81,576332.0,8.2482,8.2559,8.2406,8.2559,576332.0
2015-06-23 15:30:00,10.81,10.81,10.8,10.81,514396.0,8.2559,8.2559,8.2482,8.2559,514396.0
2015-06-24 09:30:00,10.82,10.85,10.76,10.82,176620.0,8.2635,8.2864,8.2177,8.2635,176620.0
2015-06-24 10:00:00,10.83,10.83,10.78,10.8,252120.0,8.2711,8.2711,8.233,8.2482,252120.0
2015-06-24 10:30:00,10.8,10.82,10.79,10.8,198932.0,8.2482,8.2635,8.2406,8.2482,198932.0
2015-06-24 11:00:00,10.8,10.81,10.78,10.8,255892.0,8.2482,8.2559,8.233,8.2482,255892.0
2015-06-24 11:30:00,10.8,10.8,10.79,10.79,185420.0,8.2482,8.2482,8.2406,8.2406,185420.0
2015-06-24 12:00:00,10.79,10.8,10.78,10.78,174632.0,8.2406,8.2482,8.233,8.233,174632.0
2015-06-24 12:30:00,10.78,10.79,10.77,10.78,230284.0,8.233,8.2406,8.2253,8.233,230284.0
2015-06-24 13:00:00,10.77,10.78,10.74,10.76,447232.0,8.2253,8.233,8.2024,8.2177,447232.0
2015-06-24 13:30:00,10.76,10.78,10.75,10.78,391768.0,8.2177,8.233,8.21,8.233,391768.0
2015-06-24 14:00:00,10.78,10.78,10.74,10.76,266920.0,8.233,8.233,8.2024,8.2177,266920.0
2015-06-24 14:30:00,10.76,10.77,10.75,10.77,419316.0,8.2177,8.2253,8.21,8.2253,419316.0
2015-06-24 15:00:00,10.77,10.79,10.76,10.78,396720.0,8.2253,8.2406,8.2177,8.233,396720.0
2015-06-24 15:30:00,10.78,10.79,10.76,10.76,661492.0,8.233,8.2406,8.2177,8.2177,661492.0
2015-06-25 09:30:00,10.79,10.79,10.71,10.71,373524.0,8.2406,8.2406,8.1795,8.1795,373524.0
2015-06-25 10:00:00,10.72,10.74,10.71,10.72,281924.0,8.1871,8.2024,8.1795,8.1871,281924.0
2015-06-25 10:30:00,10.71,10.72,10.7,10.7,172068.0,8.1795,8.1871,8.1719,8.1719,172068.0
2015-06-25 11:00:00,10.7,10.74,10.7,10.72,238208.0,8.1719,8.2024,8.1719,8.1871,238208.0
2015-06-25 11:30:00,10.72,10.74,10.7,10.73,291036.0,8.1871,8.2024,8.1719,8.1948,291036.0
2015-06-25 12:00:00,10.73,10.74,10.71,10.71,122992.0,8.1948,8.2024,8.1795,8.1795,122992.0
2015-06-25 12:30:00,10.71,10.71,10.69,10.71,152328.0,8.1795,8.1795,8.1642,8.1795,152328.0
2015-06-25 13:00:00,10.72,10.72,10.71,10.71,139796.0,8.1871,8.1871,8.1795,8.1795,139796.0
2015-06-25 13:30:00,10.71,10.71,10.69,10.69,188340.0,8.1795,8.1795,8.1642,8.1642,188340.0
2015-06-25 14:00:00,10.69,10.7,10.66,10.68,350408.0,8.1642,8.1719,8.1413,8.1566,350408.0
2015-06-25 14:30:00,10.67,10.71,10.67,10.69,297512.0,8.1489,8.1795,8.1489,8.1642,297512.0
2015-06-25 15:00:00,10.7,10.72,10.7,10.71,497160.0,8.1719,8.1871,8.1719,8.1795,497160.0
2015-06-25 15:30:00,10.71,10.72,10.69,10.69,1439400.0,8.1795,8.1871,8.1642,8.1642,1439400.0
2015-06-26 09:30:00,10.72,10.73,10.68,10.71,464396.0,8.1871,8.1948,8.1566,8.1795,464396.0
2015-06-26 10:00:00,10.72,10.75,10.71,10.72,212308.0,8.1871,8.21,8.1795,8.1871,212308.0
2015-06-26 10:30:00,10.72,10.75,10.72,10.74,287780.0,8.1871,8.21,8.1871,8.2024,287780.0
2015-06-26 11:00:00,10.74,10.77,10.73,10.76,280624.0,8.2024,8.2253,8.1948,8.2177,280624.0
2015-06-26 11:30:00,10.76,10.77,10.74,10.77,150264.0,8.2177,8.2253,8.2024,8.2253,150264.0
2015-06-26 12:00:00,10.77,10.8,10.76,10.78,239984.0,8.2253,8.2482,8.2177,8.233,239984.0
2015-06-26 12:30:00,10.78,10.78,10.75,10.75,184648.0,8.233,8.233,8.21,8.21,184648.0
2015-06-26 13:00:00,10.75,10.78,10.74,10.76,235244.0,8.21,8.233,8.2024,8.2177,235244.0
2015-06-26 13:30:00,10.76,10.77,10.74,10.74,714524.0,8.2177,8.2253,8.2024,8.2024,714524.0
2015-06-26 14:00:00,10.74,10.76,10.74,10.76,205808.0,8.2024,8.2177,8.2024,8.2177,205808.0
2015-06-26 14:30:00,10.76,10.76,10.74,10.75,316900.0,8.2177,8.2177,8.2024,8.21,316900.0
2015-06-26 15:00:00,10.75,10.78,10.75,10.77,238348.0,8.21,8.233,8.21,8.2253,238348.0
2015-06-26 15:30:00,10.77,10.78,10.76,10.78,605540.0,8.2253,8.233,8.2177,8.233,605540.0
2015-06-29 09:30:00,10.68,10.72,10.61,10.62,949808.0,8.1566,8.1871,8.1031,8.1108,949808.0
2015-06-29 10:00:00,10.63,10.66,10.6,10.61,785592.0,8.1184,8.1413,8.0955,8.1031,785592.0
2015-06-29 10:30:00,10.61,10.64,10.6,10.61,924360.0,8.1031,8.126,8.0955,8.1031,924360.0
2015-06-29 11:00:00,10.61,10.63,10.6,10.61,952168.0,8.1031,8.1184,8.0955,8.1031,952168.0
2015-06-29 11:30:00,10.61,10.62,10.6,10.61,567064.0,8.1031,8.1108,8.0955,8.1031,567064.0
2015-06-29 12:00:00,10.61,10.62,10.6,10.61,410528.0,8.1031,8.1108,8.0955,8.1031,410528.0
2015-06-29 12:30:00,10.61,10.61,10.59,10.61,497776.0,8.1031,8.1031,8.0879,8.1031,497776.0
2015-06-29 13:00:00,10.61,10.63,10.59,10.61,803048.0,8.1031,8.1184,8.0879,8.1031,803048.0
2015-06-29 13:30:00,10.61,10.61,10.6,10.61,877248.0,8.1031,8.1031,8.0955,8.1031,877248.0
2015-06-29 14:00:00,10.61,10.62,10.59,10.6,1121944.0,8.1031,8.1108,8.0879,8.0955,1121944.0
2015-06-29 14:30:00,10.6,10.62,10.58,10.6,1398768.0,8.0955,8.1108,8.0802,8.0955,1398768.0
2015-06-29 15:00:00,10.6,10.6,10.56,10.56,1350104.0,8.0955,8.0955,8.0649,8.0649,1350104.0
2015-06-29 15:30:00,10.56,10.59,10.55,10.55,2246912.0,8.0649,8.0879,8.0573,8.0573,2246912.0
2015-06-30 09:30:00,10.64,10.66,10.56,10.57,326056.0,8.126,8.1413,8.0649,8.0726,326056.0
2015-06-30 10:00:00,10.56,10.59,10.53,10.59,295008.0,8.0649,8.0879,8.042,8.0879,295008.0
2015-06-30 10:30:00,10.59,10.59,10.55,10.58,272552.0,8.0879,8.0879,8.0573,8.0802,272552.0
2015-06-30 11:00:00,10.59,10.61,10.58,10.58,261104.0,8.0879,8.1031,8.0802,8.0802,261104.0
2015-06-30 11:30:00,10.58,10.59,10.56,10.56,234160.0,8.0802,8.0879,8.0649,8.0649,234160.0
2015-06-30 12:00:00,10.55,10.58,10.53,10.53,268344.0,8.0573,8.0802,8.042,8.042,268344.0
2015-06-30 12:30:00,10.54,10.56,10.54,10.56,194892.0,8.0497,8.0649,8.0497,8.0649,194892.0
2015-06-30 13:00:00,10.56,10.59,10.55,10.59,186064.0,8.0649,8.0879,8.0573,8.0879,186064.0
2015-06-30 13:30:00,10.59,10.61,10.59,10.6,332176.0,8.0879,8.1031,8.0879,8.0955,332176.0
2015-06-30 14:00:00,10.6,10.63,10.59,10.61,249104.0,8.0955,8.1184,8.0879,8.1031,249104.0
2015-06-30 14:30:00,10.61,10.62,10.58,10.58,239480.0,8.1031,8.1108,8.0802,8.0802,239480.0
2015-06-30 15:00:00,10.58,10.59,10.55,10.55,475220.0,8.0802,8.0879,8.0573,8.0573,475220.0
2015-06-30 15:30:00,10.55,10.57,10.54,10.55,1151876.0,8.0573,8.0726,8.0497,8.0573,1151876.0
2015-07-01 09:30:00,10.6,10.61,10.53,10.56,604744.0,8.0955,8.1031,8.042,8.0649,604744.0
2015-07-01 10:00:00,10.56,10.56,10.51,10.52,484560.0,8.0649,8.0649,8.0268,8.0344,484560.0
2015-07-01 10:30:00,10.52,10.53,10.49,10.52,379188.0,8.0344,8.042,8.0115,8.0344,379188.0
2015-07-01 11:00:00,10.52,10.53,10.51,10.52,570260.0,8.0344,8.042,8.0268,8.0344,570260.0
2015-07-01 11:30:00,10.52,10.54,10.52,10.52,586420.0,8.0344,8.0497,8.0344,8.0344,586420.0
2015-07-01 12:00:00,10.52,10.55,10.52,10.54,1039780.0,8.0344,8.0573,8.0344,8.0497,1039780.0
2015-07-01 12:30:00,10.54,10.55,10.54,10.55,225320.0,8.0497,8.0573,8.0497,8.0573,225320.0
2015-07-01 13:00:00,10.55,10.57,10.54,10.54,343176.0,8.0573,8.0726,8.0497,8.0497,343176.0
2015-07-01 13:30:00,10.54,10.55,10.53,10.53,323100.0,8.0497,8.0573,8.042,8.042,323100.0
2015-07-01 14:00:00,10.53,10.53,10.51,10.52,476568.0,8.042,8.042,8.0268,8.0344,476568.0
2015-07-01 14:30:00,10.52,10.53,10.52,10.52,803576.0,8.0344,8.042,8.0344,8.0344,803576.0
2015-07-01 15:00:00,10.52,10.54,10.52,10.53,487976.0,8.0344,8.0497,8.0344,8.042,487976.0
2015-07-01 15:30:00,10.53,10.55,10.52,10.54,1823212.0,8.042,8.0573,8.0344,8.0497,1823212.0
2015-07-02 09:30:00,10.54,10.6,10.53,10.56,585228.0,8.0497,8.0955,8.042,8.0649,585228.0
2015-07-02 10:00:00,10.56,10.58,10.52,10.53,569724.0,8.0649,8.0802,8.0344,8.042,569724.0
2015-07-02 10:30:00,10.53,10.53,10.49,10.5,408428.0,8.042,8.042,8.0115,8.0191,408428.0
2015-07-02 11:00:00,10.5,10.5,10.44,10.45,1265372.0,8.0191,8.0191,7.9733,7.9809,1265372.0
2015-07-02 11:30:00,10.45,10.47,10.45,10.47,418792.0,7.9809,7.9962,7.9809,7.9962,418792.0
2015-07-02 12:00:00,10.47,10.49,10.46,10.46,290264.0,7.9962,8.0115,7.9886,7.9886,290264.0
2015-07-02 12:30:00,10.46,10.46,10.43,10.45,503592.0,7.9886,7.9886,7.9657,7.9809,503592.0
2015-07-02 13:00:00,10.45,10.49,10.45,10.49,571504.0,7.9809,8.0115,7.9809,8.0115,571504.0
2015-07-02 13:30:00,10.49,10.5,10.48,10.48,353692.0,8.0115,8.0191,8.0038,8.0038,353692.0
2015-07-02 14:00:00,10.48,10.51,10.48,10.5,323516.0,8.0038,8.0268,8.0038,8.0191,323516.0
2015-07-02 14:30:00,10.5,10.53,10.5,10.52,209288.0,8.0191,8.042,8.0191,8.0344,209288.0
2015-07-02 15:00:00,10.52,10.53,10.51,10.52,447944.0,8.0344,8.042,8.0268,8.0344,447944.0
2015-07-02 15:30:00,10.52,10.55,10.51,10.53,816912.0,8.0344,8.0573,8.0268,8.042,816912.0
2015-07-06 09:30:00,10.47,10.55,10.47,10.53,326316.0,7.9962,8.0573,7.9962,8.042,326316.0
2015-07-06 10:00:00,10.53,10.54,10.5,10.5,217164.0,8.042,8.0497,8.0191,8.0191,217164.0
2015-07-06 10:30:00,10.5,10.57,10.5,10.55,331568.0,8.0191,8.0726,8.0191,8.0573,331568.0
2015-07-06 11:00:00,10.56,10.57,10.51,10.51,390500.0,8.0649,8.0726,8.0268,8.0268,390500.0
2015-07-06 11:30:00,10.51,10.53,10.49,10.52,360272.0,8.0268,8.042,8.0115,8.0344,360272.0
2015-07-06 12:00:00,10.52,10.54,10.5,10.53,295424.0,8.0344,8.0497,8.0191,8.042,295424.0
2015-07-06 12:30:00,10.52,10.53,10.51,10.52,197084.0,8.0344,8.042,8.0268,8.0344,197084.0
2015-07-06 13:00:00,10.52,10.53,10.48,10.5,424992.0,8.0344,8.042,8.0038,8.0191,424992.0
2015-07-06 13:30:00,10.5,10.51,10.48,10.49,347772.0,8.0191,8.0268,8.0038,8.0115,347772.0
2015-07-06 14:00:00,10.49,10.5,10.47,10.48,356500.0,8.0115,8.0191,7.9962,8.0038,356500.0
2015-07-06 14:30:00,10.48,10.49,10.48,10.48,412416.0,8.0038,8.0115,8.0038,8.0038,412416.0
2015-07-06 15:00:00,10.48,10.5,10.48,10.48,747216.0,8.0038,8.0191,8.0038,8.0038,747216.0
2015-07-06 15:30:00,10.49,10.52,10.48,10.51,704076.0,8.0115,8.0344,8.0038,8.0268,704076.0
2015-07-07 09:30:00,10.54,10.61,10.5,10.6,976692.0,8.0497,8.1031,8.0191,8.0955,976692.0
2015-07-07 10:00:00,10.6,10.62,10.56,10.6,1053824.0,8.0955,8.1108,8.0649,8.0955,1053824.0
2015-07-07 10:30:00,10.6,10.6,10.53,10.55,673692.0,8.0955,8.0955,8.042,8.0573,673692.0
2015-07-07 11:00:00,10.55,10.55,10.49,10.49,882532.0,8.0573,8.0573,8.0115,8.0115,882532.0
2015-07-07 11:30:00,10.49,10.55,10.46,10.53,384300.0,8.0115,8.0573,7.9886,8.042,384300.0
2015-07-07 12:00:00,10.53,10.54,10.51,10.53,332236.0,8.042,8.0497,8.0268,8.042,332236.0
2015-07-07 12:30:00,10.53,10.59,10.53,10.58,418608.0,8.042,8.0879,8.042,8.0802,418608.0
2015-07-07 13:00:00,10.58,10.64,10.57,10.64,681712.0,8.0802,8.126,8.0726,8.126,681712.0
2015-07-07 13:30:00,10.64,10.65,10.61,10.61,545196.0,8.126,8.1337,8.1031,8.1031,545196.0
2015-07-07 14:00:00,10.61,10.62,10.58,10.59,399800.0,8.1031,8.1108,8.0802,8.0879,399800.0
2015-07-07 14:30:00,10.59,10.68,10.59,10.68,507300.0,8.0879,8.1566,8.0879,8.1566,507300.0
2015-07-07 15:00:00,10.68,10.7,10.66,10.68,772092.0,8.1566,8.1719,8.1413,8.1566,772092.0
2015-07-07 15:30:00,10.68,10.7,10.66,10.69,1302928.0,8.1566,8.1719,8.1413,8.1642,1302928.0
2015-07-08 09:30:00,10.65,10.68,10.54,10.56,940348.0,8.1337,8.1566,8.0497,8.0649,940348.0
2015-07-08 10:00:00,10.56,10.57,10.53,10.56,874896.0,8.0649,8.0726,8.042,8.0649,874896.0
2015-07-08 10:30:00,10.56,10.59,10.52,10.58,737596.0,8.0649,8.0879,8.0344,8.0802,737596.0
2015-07-08 11:00:00,10.58,10.59,10.54,10.54,1006540.0,8.0802,8.0879,8.0497,8.0497,1006540.0
2015-07-08 11:30:00,10.54,10.56,10.52,10.52,569652.0,8.0497,8.0649,8.0344,8.0344,569652.0
2015-07-08 12:00:00,10.52,10.54,10.49,10.5,450180.0,8.0344,8.0497,8.0115,8.0191,450180.0
2015-07-08 12:30:00,10.5,10.53,10.49,10.53,509876.0,8.0191,8.042,8.0115,8.042,509876.0
2015-07-08 13:00:00,10.53,10.53,10.5,10.51,259240.0,8.042,8.042,8.0191,8.0268,259240.0
2015-07-08 13:30:00,10.51,10.52,10.5,10.5,349844.0,8.0268,8.0344,8.0191,8.0191,349844.0
2015-07-08 14:00:00,10.5,10.51,10.48,10.48,850708.0,8.0191,8.0268,8.0038,8.0038,850708.0
2015-07-08 14:30:00,10.48,10.49,10.45,10.49,814360.0,8.0038,8.0115,7.9809,8.0115,814360.0
2015-07-08 15:00:00,10.49,10.53,10.49,10.5,997924.0,8.0115,8.042,8.0115,8.0191,997924.0
2015-07-08 15:30:00,10.5,10.52,10.49,10.51,1773628.0,8.0191,8.0344,8.0115,8.0268,1773628.0
2015-07-09 09:30:00,10.59,10.65,10.56,10.6,510200.0,8.0879,8.1337,8.0649,8.0955,510200.0
2015-07-09 10:00:00,10.6,10.62,10.58,10.58,489572.0,8.0955,8.1108,8.0802,8.0802,489572.0
2015-07-09 10:30:00,10.58,10.62,10.57,10.62,380056.0,8.0802,8.1108,8.0726,8.1108,380056.0
2015-07-09 11:00:00,10.62,10.64,10.58,10.58,514580.0,8.1108,8.126,8.0802,8.0802,514580.0
2015-07-09 11:30:00,10.58,10.58,10.55,10.55,476808.0,8.0802,8.0802,8.0573,8.0573,476808.0
2015-07-09 12:00:00,10.55,10.55,10.52,10.53,427520.0,8.0573,8.0573,8.0344,8.042,427520.0
2015-07-09 12:30:00,10.52,10.53,10.51,10.52,296864.0,8.0344,8.042,8.0268,8.0344,296864.0
2015-07-09 13:00:00,10.52,10.53,10.5,10.51,340240.0,8.0344,8.042,8.0191,8.0268,340240.0
2015-07-09 13:30:00,10.51,10.52,10.5,10.52,218948.0,8.0268,8.0344,8.0191,8.0344,218948.0
2015-07-09 14:00:00,10.52,10.52,10.47,10.49,524592.0,8.0344,8.0344,7.9962,8.0115,524592.0
2015-07-09 14:30:00,10.49,10.52,10.49,10.51,589744.0,8.0115,8.0344,8.0115,8.0268,589744.0
2015-07-09 15:00:00,10.51,10.52,10.51,10.51,392920.0,8.0268,8.0344,8.0268,8.0268,392920.0
2015-07-09 15:30:00,10.51,10.53,10.49,10.5,781828.0,8.0268,8.042,8.0115,8.0191,781828.0
2015-07-10 09:30:00,10.6,10.64,10.54,10.54,550856.0,8.0955,8.126,8.0497,8.0497,550856.0
2015-07-10 10:00:00,10.54,10.58,10.52,10.55,407708.0,8.0497,8.0802,8.0344,8.0573,407708.0
2015-07-10 10:30:00,10.55,10.56,10.53,10.56,310312.0,8.0573,8.0649,8.042,8.0649,310312.0
2015-07-10 11:00:00,10.56,10.59,10.55,10.57,304264.0,8.0649,8.0879,8.0573,8.0726,304264.0
2015-07-10 11:30:00,10.56,10.6,10.56,10.57,370488.0,8.0649,8.0955,8.0649,8.0726,370488.0
2015-07-10 12:00:00,10.57,10.58,10.56,10.58,253060.0,8.0726,8.0802,8.0649,8.0802,253060.0
2015-07-10 12:30:00,10.57,10.58,10.55,10.56,288996.0,8.0726,8.0802,8.0573,8.0649,288996.0
2015-07-10 13:00:00,10.56,10.57,10.53,10.55,216256.0,8.0649,8.0726,8.042,8.0573,216256.0
2015-07-10 13:30:00,10.55,10.56,10.54,10.55,186212.0,8.0573,8.0649,8.0497,8.0573,186212.0
2015-07-10 14:00:00,10.56,10.59,10.55,10.58,433092.0,8.0649,8.0879,8.0573,8.0802,433092.0
2015-07-10 14:30:00,10.58,10.58,10.56,10.58,503360.0,8.0802,8.0802,8.0649,8.0802,503360.0
2015-07-10 15:00:00,10.58,10.59,10.57,10.58,411616.0,8.0802,8.0879,8.0726,8.0802,411616.0
2015-07-10 15:30:00,10.58,10.6,10.58,10.58,1332184.0,8.0802,8.0955,8.0802,8.0802,1332184.0
2015-07-13 09:30:00,10.65,10.7,10.61,10.65,1629408.0,8.1337,8.1719,8.1031,8.1337,1629408.0
2015-07-13 10:00:00,10.65,10.66,10.61,10.63,513064.0,8.1337,8.1413,8.1031,8.1184,513064.0
2015-07-13 10:30:00,10.63,10.64,10.59,10.59,670416.0,8.1184,8.126,8.0879,8.0879,670416.0
2015-07-13 11:00:00,10.59,10.63,10.58,10.63,933856.0,8.0879,8.1184,8.0802,8.1184,933856.0
2015-07-13 11:30:00,10.64,10.64,10.62,10.63,439604.0,8.126,8.126,8.1108,8.1184,439604.0
2015-07-13 12:00:00,10.63,10.65,10.62,10.64,389280.0,8.1184,8.1337,8.1108,8.126,389280.0
2015-07-13 12:30:00,10.65,10.67,10.64,10.66,592472.0,8.1337,8.1489,8.126,8.1413,592472.0
2015-07-13 13:00:00,10.67,10.67,10.65,10.65,485792.0,8.1489,8.1489,8.1337,8.1337,485792.0
2015-07-13 13:30:00,10.65,10.66,10.64,10.65,298200.0,8.1337,8.1413,8.126,8.1337,298200.0
2015-07-13 14:00:00,10.65,10.66,10.63,10.66,436324.0,8.1337,8.1413,8.1184,8.1413,436324.0
2015-07-13 14:30:00,10.66,10.7,10.65,10.69,541484.0,8.1413,8.1719,8.1337,8.1642,541484.0
2015-07-13 15:00:00,10.69,10.7,10.66,10.68,1459776.0,8.1642,8.1719,8.1413,8.1566,1459776.0
2015-07-13 15:30:00,10.68,10.72,10.65,10.71,2312300.0,8.1566,8.1871,8.1337,8.1795,2312300.0
2015-07-14 09:30:00,10.43,10.56,10.27,10.54,6271316.0,7.9657,8.0649,7.8435,8.0497,6271316.0
2015-07-14 10:00:00,10.53,10.54,10.4,10.43,1846892.0,8.042,8.0497,7.9427,7.9657,1846892.0
2015-07-14 10:30:00,10.43,10.5,10.41,10.5,1349172.0,7.9657,8.0191,7.9504,8.0191,1349172.0
2015-07-14 11:00:00,10.5,10.51,10.46,10.47,1306720.0,8.0191,8.0268,7.9886,7.9962,1306720.0
2015-07-14 11:30:00,10.47,10.47,10.42,10.46,1156432.0,7.9962,7.9962,7.958,7.9886,1156432.0
2015-07-14 12:00:00,10.46,10.47,10.4,10.4,724972.0,7.9886,7.9962,7.9427,7.9427,724972.0
2015-07-14 12:30:00,10.4,10.4,10.35,10.38,845224.0,7.9427,7.9427,7.9046,7.9275,845224.0
2015-07-14 13:00:00,10.38,10.38,10.33,10.34,816028.0,7.9275,7.9275,7.8893,7.8969,816028.0
2015-07-14 13:30:00,10.34,10.36,10.29,10.3,1105508.0,7.8969,7.9122,7.8587,7.8664,1105508.0
2015-07-14 14:00:00,10.3,10.33,10.29,10.3,997880.0,7.8664,7.8893,7.8587,7.8664,997880.0
2015-07-14 14:30:00,10.3,10.32,10.27,10.27,1477920.0,7.8664,7.8816,7.8435,7.8435,1477920.0
2015-07-14 15:00:00,10.27,10.3,10.24,10.25,2298988.0,7.8435,7.8664,7.8205,7.8282,2298988.0
2015-07-14 15:30:00,10.25,10.32,10.24,10.28,5254372.0,7.8282,7.8816,7.8205,7.8511,5254372.0
2015-07-15 09:30:00,10.29,10.42,10.27,10.42,1503896.0,7.8587,7.958,7.8435,7.958,1503896.0
2015-07-15 10:00:00,10.42,10.42,10.37,10.38,1516672.0,7.958,7.958,7.9198,7.9275,1516672.0
2015-07-15 10:30:00,10.38,10.41,10.36,10.37,1917440.0,7.9275,7.9504,7.9122,7.9198,1917440.0
2015-07-15 11:00:00,10.37,10.48,10.37,10.46,2735968.0,7.9198,8.0038,7.9198,7.9886,2735968.0
2015-07-15 11:30:00,10.47,10.48,10.43,10.45,1661896.0,7.9962,8.0038,7.9657,7.9809,1661896.0
2015-07-15 12:00:00,10.45,10.49,10.45,10.47,1081416.0,7.9809,8.0115,7.9809,7.9962,1081416.0
2015-07-15 12:30:00,10.47,10.49,10.45,10.46,707224.0,7.9962,8.0115,7.9809,7.9886,707224.0
2015-07-15 13:00:00,10.46,10.46,10.42,10.43,512428.0,7.9886,7.9886,7.958,7.9657,512428.0
2015-07-15 13:30:00,10.43,10.44,10.42,10.43,501536.0,7.9657,7.9733,7.958,7.9657,501536.0
2015-07-15 14:00:00,10.43,10.44,10.41,10.44,510700.0,7.9657,7.9733,7.9504,7.9733,510700.0
2015-07-15 14:30:00,10.44,10.44,10.38,10.4,711488.0,7.9733,7.9733,7.9275,7.9427,711488.0
2015-07-15 15:00:00,10.4,10.4,10.36,10.37,671636.0,7.9427,7.9427,7.9122,7.9198,671636.0
2015-07-15 15:30:00,10.37,10.4,10.36,10.37,2508544.0,7.9198,7.9427,7.9122,7.9198,2508544.0
2015-07-16 09:30:00,10.31,10.49,10.29,10.47,934420.0,7.874,8.0115,7.8587,7.9962,934420.0
2015-07-16 10:00:00,10.47,10.47,10.44,10.46,1265876.0,7.9962,7.9962,7.9733,7.9886,1265876.0
2015-07-16 10:30:00,10.47,10.47,10.45,10.47,395188.0,7.9962,7.9962,7.9809,7.9962,395188.0
2015-07-16 11:00:00,10.47,10.47,10.46,10.47,459912.0,7.9962,7.9962,7.9886,7.9962,459912.0
2015-07-16 11:30:00,10.47,10.47,10.47,10.47,424068.0,7.9962,7.9962,7.9962,7.9962,424068.0
2015-07-16 12:00:00,10.47,10.5,10.46,10.49,493012.0,7.9962,8.0191,7.9886,8.0115,493012.0
2015-07-16 12:30:00,10.49,10.51,10.49,10.5,400856.0,8.0115,8.0268,8.0115,8.0191,400856.0
2015-07-16 13:00:00,10.5,10.5,10.48,10.49,327124.0,8.0191,8.0191,8.0038,8.0115,327124.0
2015-07-16 13:30:00,10.5,10.51,10.49,10.51,454312.0,8.0191,8.0268,8.0115,8.0268,454312.0
2015-07-16 14:00:00,10.51,10.52,10.49,10.5,555224.0,8.0268,8.0344,8.0115,8.0191,555224.0
2015-07-16 14:30:00,10.49,10.51,10.49,10.49,359240.0,8.0115,8.0268,8.0115,8.0115,359240.0
2015-07-16 15:00:00,10.49,10.5,10.47,10.47,640172.0,8.0115,8.0191,7.9962,7.9962,640172.0
2015-07-16 15:30:00,10.47,10.49,10.47,10.48,1864604.0,7.9962,8.0115,7.9962,8.0038,1864604.0
2015-07-17 09:30:00,10.47,10.47,10.33,10.4,1055380.0,7.9962,7.9962,7.8893,7.9427,1055380.0
2015-07-17 10:00:00,10.4,10.46,10.38,10.46,1009652.0,7.9427,7.9886,7.9275,7.9886,1009652.0
2015-07-17 10:30:00,10.46,10.47,10.42,10.45,702964.0,7.9886,7.9962,7.958,7.9809,702964.0
2015-07-17 11:00:00,10.46,10.47,10.43,10.44,524908.0,7.9886,7.9962,7.9657,7.9733,524908.0
2015-07-17 11:30:00,10.44,10.45,10.42,10.43,269440.0,7.9733,7.9809,7.958,7.9657,269440.0
2015-07-17 12:00:00,10.43,10.43,10.42,10.42,187824.0,7.9657,7.9657,7.958,7.958,187824.0
2015-07-17 12:30:00,10.42,10.43,10.41,10.42,242568.0,7.958,7.9657,7.9504,7.958,242568.0
2015-07-17 13:00:00,10.42,10.43,10.41,10.42,186580.0,7.958,7.9657,7.9504,7.958,186580.0
2015-07-17 13:30:00,10.42,10.42,10.41,10.41,265984.0,7.958,7.958,7.9504,7.9504,265984.0
2015-07-17 14:00:00,10.41,10.42,10.4,10.42,409652.0,7.9504,7.958,7.9427,7.958,409652.0
2015-07-17 14:30:00,10.42,10.43,10.42,10.43,492864.0,7.958,7.9657,7.958,7.9657,492864.0
2015-07-17 15:00:00,10.43,10.47,10.42,10.47,499016.0,7.9657,7.9962,7.958,7.9962,499016.0
2015-07-17 15:30:00,10.47,10.48,10.46,10.46,1166604.0,7.9962,8.0038,7.9886,7.9886,1166604.0
2015-07-20 09:30:00,10.48,10.55,10.44,10.54,1157676.0,8.0038,8.0573,7.9733,8.0497,1157676.0
2015-07-20 10:00:00,10.54,10.57,10.53,10.57,797672.0,8.0497,8.0726,8.042,8.0726,797672.0
2015-07-20 10:30:00,10.57,10.59,10.55,10.58,741416.0,8.0726,8.0879,8.0573,8.0802,741416.0
2015-07-20 11:00:00,10.57,10.58,10.51,10.53,529432.0,8.0726,8.0802,8.0268,8.042,529432.0
2015-07-20 11:30:00,10.53,10.58,10.52,10.58,412112.0,8.042,8.0802,8.0344,8.0802,412112.0
2015-07-20 12:00:00,10.58,10.58,10.56,10.57,331620.0,8.0802,8.0802,8.0649,8.0726,331620.0
2015-07-20 12:30:00,10.57,10.58,10.56,10.57,328472.0,8.0726,8.0802,8.0649,8.0726,328472.0
2015-07-20 13:00:00,10.57,10.59,10.56,10.58,770256.0,8.0726,8.0879,8.0649,8.0802,770256.0
2015-07-20 13:30:00,10.58,10.59,10.56,10.58,443500.0,8.0802,8.0879,8.0649,8.0802,443500.0
2015-07-20 14:00:00,10.58,10.59,10.57,10.59,371468.0,8.0802,8.0879,8.0726,8.0879,371468.0
2015-07-20 14:30:00,10.58,10.59,10.56,10.58,305668.0,8.0802,8.0879,8.0649,8.0802,305668.0
2015-07-20 15:00:00,10.58,10.59,10.56,10.57,613956.0,8.0802,8.0879,8.0649,8.0726,613956.0
2015-07-20 15:30:00,10.57,10.57,10.54,10.55,1101044.0,8.0726,8.0726,8.0497,8.0573,1101044.0
2015-07-21 09:30:00,10.51,10.54,10.47,10.49,803616.0,8.0268,8.0497,7.9962,8.0115,803616.0
2015-07-21 10:00:00,10.49,10.55,10.47,10.55,6430948.0,8.0115,8.0573,7.9962,8.0573,6430948.0
2015-07-21 10:30:00,10.54,10.55,10.44,10.46,606748.0,8.0497,8.0573,7.9733,7.9886,606748.0
2015-07-21 11:00:00,10.47,10.47,10.4,10.4,404196.0,7.9962,7.9962,7.9427,7.9427,404196.0
2015-07-21 11:30:00,10.4,10.41,10.37,10.37,503552.0,7.9427,7.9504,7.9198,7.9198,503552.0
2015-07-21 12:00:00,10.38,10.39,10.36,10.37,217868.0,7.9275,7.9351,7.9122,7.9198,217868.0
2015-07-21 12:30:00,10.37,10.38,10.35,10.36,234908.0,7.9198,7.9275,7.9046,7.9122,234908.0
2015-07-21 13:00:00,10.36,10.36,10.34,10.35,280232.0,7.9122,7.9122,7.8969,7.9046,280232.0
2015-07-21 13:30:00,10.35,10.35,10.34,10.34,208292.0,7.9046,7.9046,7.8969,7.8969,208292.0
2015-07-21 14:00:00,10.34,10.35,10.32,10.35,295948.0,7.8969,7.9046,7.8816,7.9046,295948.0
2015-07-21 14:30:00,10.35,10.35,10.32,10.33,245868.0,7.9046,7.9046,7.8816,7.8893,245868.0
2015-07-21 15:00:00,10.34,10.36,10.33,10.35,341692.0,7.8969,7.9122,7.8893,7.9046,341692.0
2015-07-21 15:30:00,10.35,10.37,10.35,10.36,892968.0,7.9046,7.9198,7.9046,7.9122,892968.0
2015-07-22 09:30:00,10.4,10.48,10.33,10.34,420612.0,7.9427,8.0038,7.8893,7.8969,420612.0
2015-07-22 10:00:00,10.34,10.35,10.29,10.3,404108.0,7.8969,7.9046,7.8587,7.8664,404108.0
2015-07-22 10:30:00,10.3,10.3,10.24,10.26,511716.0,7.8664,7.8664,7.8205,7.8358,511716.0
2015-07-22 11:00:00,10.26,10.28,10.22,10.22,434192.0,7.8358,7.8511,7.8053,7.8053,434192.0
2015-07-22 11:30:00,10.23,10.24,10.21,10.23,351948.0,7.8129,7.8205,7.7976,7.8129,351948.0
2015-07-22 12:00:00,10.23,10.26,10.22,10.23,267064.0,7.8129,7.8358,7.8053,7.8129,267064.0
2015-07-22 12:30:00,10.23,10.23,10.18,10.18,1100548.0,7.8129,7.8129,7.7747,7.7747,1100548.0
2015-07-22 13:00:00,10.19,10.19,10.14,10.14,598044.0,7.7824,7.7824,7.7442,7.7442,598044.0
2015-07-22 13:30:00,10.14,10.15,10.11,10.15,1065248.0,7.7442,7.7518,7.7213,7.7518,1065248.0
2015-07-22 14:00:00,10.16,10.17,10.14,10.16,354444.0,7.7594,7.7671,7.7442,7.7594,354444.0
2015-07-22 14:30:00,10.16,10.16,10.14,10.15,491188.0,7.7594,7.7594,7.7442,7.7518,491188.0
2015-07-22 15:00:00,10.15,10.15,10.14,10.15,708660.0,7.7518,7.7518,7.7442,7.7518,708660.0
2015-07-22 15:30:00,10.15,10.17,10.14,10.17,1223804.0,7.7518,7.7671,7.7442,7.7671,1223804.0
2015-07-23 09:30:00,10.15,10.19,10.1,10.17,736280.0,7.7518,7.7824,7.7136,7.7671,736280.0
2015-07-23 10:00:00,10.17,10.18,10.13,10.14,900976.0,7.7671,7.7747,7.7365,7.7442,900976.0
2015-07-23 10:30:00,10.14,10.14,10.12,10.14,542696.0,7.7442,7.7442,7.7289,7.7442,542696.0
2015-07-23 11:00:00,10.13,10.18,10.1,10.1,860472.0,7.7365,7.7747,7.7136,7.7136,860472.0
2015-07-23 11:30:00,10.1,10.1,10.06,10.07,630208.0,7.7136,7.7136,7.6831,7.6907,630208.0
2015-07-23 12:00:00,10.07,10.07,10.03,10.05,739124.0,7.6907,7.6907,7.6602,7.6754,739124.0
2015-07-23 12:30:00,10.04,10.06,10.04,10.06,633188.0,7.6678,7.6831,7.6678,7.6831,633188.0
2015-07-23 13:00:00,10.06,10.1,10.05,10.07,704108.0,7.6831,7.7136,7.6754,7.6907,704108.0
2015-07-23 13:30:00,10.08,10.08,10.06,10.06,331956.0,7.6984,7.6984,7.6831,7.6831,331956.0
2015-07-23 14:00:00,10.06,10.08,10.06,10.06,446816.0,7.6831,7.6984,7.6831,7.6831,446816.0
2015-07-23 14:30:00,10.06,10.08,10.03,10.05,607356.0,7.6831,7.6984,7.6602,7.6754,607356.0
2015-07-23 15:00:00,10.05,10.08,10.03,10.07,1110928.0,7.6754,7.6984,7.6602,7.6907,1110928.0
2015-07-23 15:30:00,10.07,10.1,10.06,10.1,2267748.0,7.6907,7.7136,7.6831,7.7136,2267748.0
2015-07-24 09:30:00,10.05,10.09,10.01,10.05,821852.0,7.7291,7.7598,7.6983,7.7291,821852.0
2015-07-24 10:00:00,10.04,10.06,9.98,9.98,923612.0,7.7214,7.7368,7.6753,7.6753,923612.0
2015-07-24 10:30:00,9.98,9.99,9.97,9.97,849396.0,7.6753,7.6829,7.6676,7.6676,849396.0
2015-07-24 11:00:00,9.97,9.97,9.94,9.95,684368.0,7.6676,7.6676,7.6445,7.6522,684368.0
2015-07-24 11:30:00,9.94,10.0,9.94,9.98,920004.0,7.6445,7.6906,7.6445,7.6753,920004.0
2015-07-24 12:00:00,9.98,9.99,9.96,9.99,997180.0,7.6753,7.6829,7.6599,7.6829,997180.0
2015-07-24 12:30:00,9.99,10.02,9.99,10.0,539396.0,7.6829,7.706,7.6829,7.6906,539396.0
2015-07-24 13:00:00,10.0,10.03,10.0,10.03,393732.0,7.6906,7.7137,7.6906,7.7137,393732.0
2015-07-24 13:30:00,10.03,10.03,10.0,10.01,560648.0,7.7137,7.7137,7.6906,7.6983,560648.0
2015-07-24 14:00:00,10.01,10.01,9.97,10.0,655892.0,7.6983,7.6983,7.6676,7.6906,655892.0
2015-07-24 14:30:00,10.01,10.03,9.99,10.01,969044.0,7.6983,7.7137,7.6829,7.6983,969044.0
2015-07-24 15:00:00,10.01,10.03,10.0,10.01,663132.0,7.6983,7.7137,7.6906,7.6983,663132.0
2015-07-24 15:30:00,10.01,10.02,10.01,10.02,1142136.0,7.6983,7.706,7.6983,7.706,1142136.0
2015-07-27 09:30:00,10.02,10.02,9.93,9.97,460308.0,7.706,7.706,7.6368,7.6676,460308.0
2015-07-27 10:00:00,9.97,9.99,9.96,9.98,215492.0,7.6676,7.6829,7.6599,7.6753,215492.0
2015-07-27 10:30:00,9.98,10.02,9.98,10.0,321876.0,7.6753,7.706,7.6753,7.6906,321876.0
2015-07-27 11:00:00,10.0,10.03,9.99,10.02,266384.0,7.6906,7.7137,7.6829,7.706,266384.0
2015-07-27 11:30:00,10.02,10.08,10.01,10.07,429988.0,7.706,7.7522,7.6983,7.7445,429988.0
2015-07-27 12:00:00,10.07,10.08,10.06,10.06,481968.0,7.7445,7.7522,7.7368,7.7368,481968.0
2015-07-27 12:30:00,10.06,10.06,10.04,10.05,278428.0,7.7368,7.7368,7.7214,7.7291,278428.0
2015-07-27 13:00:00,10.05,10.05,10.04,10.04,232752.0,7.7291,7.7291,7.7214,7.7214,232752.0
2015-07-27 13:30:00,10.05,10.07,10.04,10.06,243656.0,7.7291,7.7445,7.7214,7.7368,243656.0
2015-07-27 14:00:00,10.06,10.06,10.04,10.05,309668.0,7.7368,7.7368,7.7214,7.7291,309668.0
2015-07-27 14:30:00,10.05,10.06,10.04,10.06,413992.0,7.7291,7.7368,7.7214,7.7368,413992.0
2015-07-27 15:00:00,10.06,10.06,10.03,10.04,493852.0,7.7368,7.7368,7.7137,7.7214,493852.0
2015-07-27 15:30:00,10.04,10.04,10.02,10.03,1726860.0,7.7214,7.7214,7.706,7.7137,1726860.0
2015-07-28 09:30:00,10.07,10.17,10.04,10.16,795940.0,7.7445,7.8214,7.7214,7.8137,795940.0
2015-07-28 10:00:00,10.15,10.17,10.1,10.11,586332.0,7.806,7.8214,7.7675,7.7752,586332.0
2015-07-28 10:30:00,10.11,10.14,10.11,10.14,236992.0,7.7752,7.7983,7.7752,7.7983,236992.0
2015-07-28 11:00:00,10.14,10.16,10.13,10.16,307660.0,7.7983,7.8137,7.7906,7.8137,307660.0
2015-07-28 11:30:00,10.16,10.17,10.15,10.17,306400.0,7.8137,7.8214,7.806,7.8214,306400.0
2015-07-28 12:00:00,10.17,10.19,10.17,10.19,218836.0,7.8214,7.8368,7.8214,7.8368,218836.0
2015-07-28 12:30:00,10.19,10.19,10.15,10.15,360968.0,7.8368,7.8368,7.806,7.806,360968.0
2015-07-28 13:00:00,10.15,10.17,10.14,10.17,251008.0,7.806,7.8214,7.7983,7.8214,251008.0
2015-07-28 13:30:00,10.16,10.17,10.15,10.16,336188.0,7.8137,7.8214,7.806,7.8137,336188.0
2015-07-28 14:00:00,10.16,10.2,10.15,10.18,628484.0,7.8137,7.8444,7.806,7.8291,628484.0
2015-07-28 14:30:00,10.18,10.19,10.16,10.17,686308.0,7.8291,7.8368,7.8137,7.8214,686308.0
2015-07-28 15:00:00,10.18,10.21,10.17,10.2,676696.0,7.8291,7.8521,7.8214,7.8444,676696.0
2015-07-28 15:30:00,10.2,10.22,10.19,10.21,1602860.0,7.8444,7.8598,7.8368,7.8521,1602860.0
2015-07-29 09:30:00,10.2,10.24,10.15,10.22,693368.0,7.8444,7.8752,7.806,7.8598,693368.0
2015-07-29 10:00:00,10.22,10.22,10.2,10.21,545164.0,7.8598,7.8598,7.8444,7.8521,545164.0
2015-07-29 10:30:00,10.22,10.28,10.21,10.27,422468.0,7.8598,7.906,7.8521,7.8983,422468.0
2015-07-29 11:00:00,10.27,10.3,10.26,10.3,209964.0,7.8983,7.9214,7.8906,7.9214,209964.0
2015-07-29 11:30:00,10.3,10.32,10.26,10.29,604544.0,7.9214,7.9367,7.8906,7.9137,604544.0
2015-07-29 12:00:00,10.29,10.29,10.26,10.27,188236.0,7.9137,7.9137,7.8906,7.8983,188236.0
2015-07-29 12:30:00,10.27,10.28,10.26,10.27,307236.0,7.8983,7.906,7.8906,7.8983,307236.0
2015-07-29 13:00:00,10.27,10.28,10.24,10.24,413932.0,7.8983,7.906,7.8752,7.8752,413932.0
2015-07-29 13:30:00,10.25,10.26,10.24,10.25,397820.0,7.8829,7.8906,7.8752,7.8829,397820.0
2015-07-29 14:00:00,10.25,10.3,10.24,10.3,404152.0,7.8829,7.9214,7.8752,7.9214,404152.0
2015-07-29 14:30:00,10.3,10.32,10.3,10.31,336812.0,7.9214,7.9367,7.9214,7.929,336812.0
2015-07-29 15:00:00,10.31,10.32,10.31,10.31,431040.0,7.929,7.9367,7.929,7.929,431040.0
2015-07-29 15:30:00,10.31,10.32,10.29,10.3,820648.0,7.929,7.9367,7.9137,7.9214,820648.0
2015-07-30 09:30:00,10.26,10.27,10.21,10.24,657532.0,7.8906,7.8983,7.8521,7.8752,657532.0
2015-07-30 10:00:00,10.24,10.31,10.24,10.31,338060.0,7.8752,7.929,7.8752,7.929,338060.0
2015-07-30 10:30:00,10.31,10.32,10.27,10.27,337028.0,7.929,7.9367,7.8983,7.8983,337028.0
2015-07-30 11:00:00,10.27,10.31,10.26,10.28,398080.0,7.8983,7.929,7.8906,7.906,398080.0
2015-07-30 11:30:00,10.29,10.31,10.28,10.31,290116.0,7.9137,7.929,7.906,7.929,290116.0
2015-07-30 12:00:00,10.31,10.31,10.27,10.27,298164.0,7.929,7.929,7.8983,7.8983,298164.0
2015-07-30 12:30:00,10.27,10.28,10.26,10.26,284084.0,7.8983,7.906,7.8906,7.8906,284084.0
2015-07-30 13:00:00,10.26,10.28,10.24,10.24,307024.0,7.8906,7.906,7.8752,7.8752,307024.0
2015-07-30 13:30:00,10.24,10.25,10.23,10.25,328868.0,7.8752,7.8829,7.8675,7.8829,328868.0
2015-07-30 14:00:00,10.25,10.25,10.23,10.24,333364.0,7.8829,7.8829,7.8675,7.8752,333364.0
2015-07-30 14:30:00,10.24,10.29,10.24,10.29,366676.0,7.8752,7.9137,7.8752,7.9137,366676.0
2015-07-30 15:00:00,10.29,10.3,10.26,10.26,524272.0,7.9137,7.9214,7.8906,7.8906,524272.0
2015-07-30 15:30:00,10.26,10.26,10.21,10.22,1958064.0,7.8906,7.8906,7.8521,7.8598,1958064.0
2015-07-31 09:30:00,10.26,10.31,10.23,10.26,291100.0,7.8906,7.929,7.8675,7.8906,291100.0
2015-07-31 10:00:00,10.26,10.3,10.25,10.3,251104.0,7.8906,7.9214,7.8829,7.9214,251104.0
2015-07-31 10:30:00,10.3,10.37,10.29,10.37,362904.0,7.9214,7.9752,7.9137,7.9752,362904.0
2015-07-31 11:00:00,10.37,10.42,10.36,10.42,508784.0,7.9752,8.0136,7.9675,8.0136,508784.0
2015-07-31 11:30:00,10.42,10.45,10.42,10.44,780528.0,8.0136,8.0367,8.0136,8.029,780528.0
2015-07-31 12:00:00,10.45,10.45,10.42,10.44,444656.0,8.0367,8.0367,8.0136,8.029,444656.0
2015-07-31 12:30:00,10.44,10.46,10.44,10.45,459152.0,8.029,8.0444,8.029,8.0367,459152.0
2015-07-31 13:00:00,10.45,10.48,10.45,10.45,442720.0,8.0367,8.0598,8.0367,8.0367,442720.0
2015-07-31 13:30:00,10.46,10.5,10.43,10.5,955900.0,8.0444,8.0752,8.0213,8.0752,955900.0
2015-07-31 14:00:00,10.5,10.51,10.49,10.5,677400.0,8.0752,8.0829,8.0675,8.0752,677400.0
2015-07-31 14:30:00,10.5,10.5,10.48,10.49,670676.0,8.0752,8.0752,8.0598,8.0675,670676.0
2015-07-31 15:00:00,10.49,10.5,10.46,10.46,686368.0,8.0675,8.0752,8.0444,8.0444,686368.0
2015-07-31 15:30:00,10.46,10.47,10.45,10.47,1578784.0,8.0444,8.0521,8.0367,8.0521,1578784.0
2015-08-03 09:30:00,10.42,10.49,9.94,10.38,662800.0,8.0136,8.0675,7.6445,7.9829,662800.0
2015-08-03 10:00:00,10.39,10.43,10.38,10.39,736060.0,7.9906,8.0213,7.9829,7.9906,736060.0
2015-08-03 10:30:00,10.39,10.43,10.37,10.42,499120.0,7.9906,8.0213,7.9752,8.0136,499120.0
2015-08-03 11:00:00,10.42,10.42,10.39,10.39,278312.0,8.0136,8.0136,7.9906,7.9906,278312.0
2015-08-03 11:30:00,10.39,10.41,10.38,10.4,259912.0,7.9906,8.006,7.9829,7.9983,259912.0
2015-08-03 12:00:00,10.4,10.4,10.36,10.39,290724.0,7.9983,7.9983,7.9675,7.9906,290724.0
2015-08-03 12:30:00,10.39,10.39,10.35,10.36,186596.0,7.9906,7.9906,7.9598,7.9675,186596.0
2015-08-03 13:00:00,10.36,10.38,10.35,10.38,251724.0,7.9675,7.9829,7.9598,7.9829,251724.0
2015-08-03 13:30:00,10.37,10.39,10.36,10.38,388732.0,7.9752,7.9906,7.9675,7.9829,388732.0
2015-08-03 14:00:00,10.38,10.38,10.33,10.34,415712.0,7.9829,7.9829,7.9444,7.9521,415712.0
2015-08-03 14:30:00,10.34,10.35,10.31,10.32,237660.0,7.9521,7.9598,7.929,7.9367,237660.0
2015-08-03 15:00:00,10.33,10.34,10.32,10.34,275304.0,7.9444,7.9521,7.9367,7.9521,275304.0
2015-08-03 15:30:00,10.34,10.36,10.32,10.35,1238828.0,7.9521,7.9675,7.9367,7.9598,1238828.0
2015-08-04 09:30:00,10.31,10.45,10.28,10.42,277780.0,7.929,8.0367,7.906,8.0136,277780.0
2015-08-04 10:00:00,10.42,10.42,10.38,10.38,868528.0,8.0136,8.0136,7.9829,7.9829,868528.0
2015-08-04 10:30:00,10.39,10.41,10.35,10.38,591440.0,7.9906,8.006,7.9598,7.9829,591440.0
2015-08-04 11:00:00,10.38,10.38,10.34,10.34,276380.0,7.9829,7.9829,7.9521,7.9521,276380.0
2015-08-04 11:30:00,10.34,10.36,10.33,10.34,156780.0,7.9521,7.9675,7.9444,7.9521,156780.0
2015-08-04 12:00:00,10.34,10.36,10.34,10.35,252048.0,7.9521,7.9675,7.9521,7.9598,252048.0
2015-08-04 12:30:00,10.35,10.35,10.31,10.31,229252.0,7.9598,7.9598,7.929,7.929,229252.0
2015-08-04 13:00:00,10.31,10.34,10.31,10.34,139316.0,7.929,7.9521,7.929,7.9521,139316.0
2015-08-04 13:30:00,10.34,10.36,10.31,10.32,322784.0,7.9521,7.9675,7.929,7.9367,322784.0
2015-08-04 14:00:00,10.32,10.33,10.31,10.32,267424.0,7.9367,7.9444,7.929,7.9367,267424.0
2015-08-04 14:30:00,10.32,10.35,10.32,10.35,308512.0,7.9367,7.9598,7.9367,7.9598,308512.0
2015-08-04 15:00:00,10.35,10.35,10.33,10.35,357012.0,7.9598,7.9598,7.9444,7.9598,357012.0
2015-08-04 15:30:00,10.35,10.36,10.33,10.34,1644524.0,7.9598,7.9675,7.9444,7.9521,1644524.0
2015-08-05 09:30:00,10.36,10.43,10.23,10.23,1219140.0,7.9675,8.0213,7.8675,7.8675,1219140.0
2015-08-05 10:00:00,10.24,10.32,10.23,10.32,2389988.0,7.8752,7.9367,7.8675,7.9367,2389988.0
2015-08-05 10:30:00,10.32,10.34,10.3,10.32,1018332.0,7.9367,7.9521,7.9214,7.9367,1018332.0
2015-08-05 11:00:00,10.32,10.35,10.31,10.34,387064.0,7.9367,7.9598,7.929,7.9521,387064.0
2015-08-05 11:30:00,10.34,10.35,10.26,10.27,555376.0,7.9521,7.9598,7.8906,7.8983,555376.0
2015-08-05 12:00:00,10.27,10.27,10.22,10.23,555476.0,7.8983,7.8983,7.8598,7.8675,555476.0
2015-08-05 12:30:00,10.23,10.24,10.2,10.22,646252.0,7.8675,7.8752,7.8444,7.8598,646252.0
2015-08-05 13:00:00,10.22,10.22,10.15,10.2,666248.0,7.8598,7.8598,7.806,7.8444,666248.0
2015-08-05 13:30:00,10.2,10.21,10.17,10.19,514560.0,7.8444,7.8521,7.8214,7.8368,514560.0
2015-08-05 14:00:00,10.19,10.2,10.17,10.19,466732.0,7.8368,7.8444,7.8214,7.8368,466732.0
2015-08-05 14:30:00,10.19,10.21,10.18,10.19,446188.0,7.8368,7.8521,7.8291,7.8368,446188.0
2015-08-05 15:00:00,10.19,10.24,10.19,10.24,598444.0,7.8368,7.8752,7.8368,7.8752,598444.0
2015-08-05 15:30:00,10.24,10.24,10.22,10.22,1041164.0,7.8752,7.8752,7.8598,7.8598,1041164.0
2015-08-06 09:30:00,10.22,10.26,10.13,10.17,542716.0,7.8598,7.8906,7.7906,7.8214,542716.0
2015-08-06 10:00:00,10.17,10.19,10.13,10.14,267092.0,7.8214,7.8368,7.7906,7.7983,267092.0
2015-08-06 10:30:00,10.14,10.16,10.13,10.15,406056.0,7.7983,7.8137,7.7906,7.806,406056.0
2015-08-06 11:00:00,10.15,10.15,10.08,10.09,632376.0,7.806,7.806,7.7522,7.7598,632376.0
2015-08-06 11:30:00,10.09,10.1,10.05,10.05,788380.0,7.7598,7.7675,7.7291,7.7291,788380.0
2015-08-06 12:00:00,10.05,10.07,10.04,10.05,516492.0,7.7291,7.7445,7.7214,7.7291,516492.0
2015-08-06 12:30:00,10.05,10.05,10.03,10.03,556636.0,7.7291,7.7291,7.7137,7.7137,556636.0
2015-08-06 13:00:00,10.03,10.09,10.02,10.08,455752.0,7.7137,7.7598,7.706,7.7522,455752.0
2015-08-06 13:30:00,10.08,10.08,10.06,10.06,365992.0,7.7522,7.7522,7.7368,7.7368,365992.0
2015-08-06 14:00:00,10.06,10.08,10.04,10.08,329080.0,7.7368,7.7522,7.7214,7.7522,329080.0
2015-08-06 14:30:00,10.08,10.09,10.05,10.05,498884.0,7.7522,7.7598,7.7291,7.7291,498884.0
2015-08-06 15:00:00,10.05,10.06,10.03,10.04,1321308.0,7.7291,7.7368,7.7137,7.7214,1321308.0
2015-08-06 15:30:00,10.04,10.06,10.03,10.03,2248776.0,7.7214,7.7368,7.7137,7.7137,2248776.0
2015-08-07 09:30:00,10.05,10.08,10.01,10.04,351152.0,7.7291,7.7522,7.6983,7.7214,351152.0
2015-08-07 10:00:00,10.04,10.04,10.0,10.01,575664.0,7.7214,7.7214,7.6906,7.6983,575664.0
2015-08-07 10:30:00,10.01,10.02,9.98,9.99,791156.0,7.6983,7.706,7.6753,7.6829,791156.0
2015-08-07 11:00:00,9.99,9.99,9.95,9.95,485032.0,7.6829,7.6829,7.6522,7.6522,485032.0
2015-08-07 11:30:00,9.95,9.97,9.94,9.97,388896.0,7.6522,7.6676,7.6445,7.6676,388896.0
2015-08-07 12:00:00,9.97,9.98,9.95,9.95,217956.0,7.6676,7.6753,7.6522,7.6522,217956.0
2015-08-07 12:30:00,9.95,9.96,9.94,9.94,335680.0,7.6522,7.6599,7.6445,7.6445,335680.0
2015-08-07 13:00:00,9.94,9.96,9.92,9.95,432696.0,7.6445,7.6599,7.6291,7.6522,432696.0
2015-08-07 13:30:00,9.95,9.99,9.95,9.97,268044.0,7.6522,7.6829,7.6522,7.6676,268044.0
2015-08-07 14:00:00,9.97,9.99,9.97,9.98,259296.0,7.6676,7.6829,7.6676,7.6753,259296.0
2015-08-07 14:30:00,9.98,10.0,9.97,9.99,326776.0,7.6753,7.6906,7.6676,7.6829,326776.0
2015-08-07 15:00:00,9.99,10.03,9.98,10.02,564932.0,7.6829,7.7137,7.6753,7.706,564932.0
2015-08-07 15:30:00,10.02,10.04,10.0,10.0,1985448.0,7.706,7.7214,7.6906,7.6906,1985448.0
2015-08-10 09:30:00,10.08,10.15,10.07,10.12,597432.0,7.7522,7.806,7.7445,7.7829,597432.0
2015-08-10 10:00:00,10.12,10.13,10.11,10.11,616696.0,7.7829,7.7906,7.7752,7.7752,616696.0
2015-08-10 10:30:00,10.11,10.15,10.1,10.15,992920.0,7.7752,7.806,7.7675,7.806,992920.0
2015-08-10 11:00:00,10.15,10.17,10.15,10.15,380736.0,7.806,7.8214,7.806,7.806,380736.0
2015-08-10 11:30:00,10.16,10.2,10.15,10.18,480884.0,7.8137,7.8444,7.806,7.8291,480884.0
2015-08-10 12:00:00,10.18,10.19,10.15,10.16,1249540.0,7.8291,7.8368,7.806,7.8137,1249540.0
2015-08-10 12:30:00,10.16,10.17,10.15,10.17,253100.0,7.8137,7.8214,7.806,7.8214,253100.0
2015-08-10 13:00:00,10.17,10.17,10.16,10.16,274432.0,7.8214,7.8214,7.8137,7.8137,274432.0
2015-08-10 13:30:00,10.17,10.17,10.14,10.15,297296.0,7.8214,7.8214,7.7983,7.806,297296.0
2015-08-10 14:00:00,10.15,10.17,10.14,10.17,438888.0,7.806,7.8214,7.7983,7.8214,438888.0
2015-08-10 14:30:00,10.16,10.17,10.15,10.16,337380.0,7.8137,7.8214,7.806,7.8137,337380.0
2015-08-10 15:00:00,10.16,10.16,10.15,10.15,408092.0,7.8137,7.8137,7.806,7.806,408092.0
2015-08-10 15:30:00,10.15,10.16,10.13,10.14,1794804.0,7.806,7.8137,7.7906,7.7983,1794804.0
2015-08-11 09:30:00,10.08,10.09,9.93,9.95,1164000.0,7.7522,7.7598,7.6368,7.6522,1164000.0
2015-08-11 10:00:00,9.95,10.0,9.94,10.0,780896.0,7.6522,7.6906,7.6445,7.6906,780896.0
2015-08-11 10:30:00,9.99,10.02,9.97,10.01,457992.0,7.6829,7.706,7.6676,7.6983,457992.0
2015-08-11 11:00:00,10.01,10.01,9.95,9.95,582492.0,7.6983,7.6983,7.6522,7.6522,582492.0
2015-08-11 11:30:00,9.95,9.97,9.93,9.93,464492.0,7.6522,7.6676,7.6368,7.6368,464492.0
2015-08-11 12:00:00,9.94,9.95,9.93,9.94,425212.0,7.6445,7.6522,7.6368,7.6445,425212.0
2015-08-11 12:30:00,9.94,9.95,9.91,9.92,453480.0,7.6445,7.6522,7.6214,7.6291,453480.0
2015-08-11 13:00:00,9.92,9.92,9.88,9.9,423556.0,7.6291,7.6291,7.5983,7.6137,423556.0
2015-08-11 13:30:00,9.91,9.93,9.9,9.91,306140.0,7.6214,7.6368,7.6137,7.6214,306140.0
2015-08-11 14:00:00,9.91,9.96,9.9,9.95,257808.0,7.6214,7.6599,7.6137,7.6522,257808.0
2015-08-11 14:30:00,9.95,9.96,9.92,9.94,553736.0,7.6522,7.6599,7.6291,7.6445,553736.0
2015-08-11 15:00:00,9.94,9.97,9.93,9.96,567704.0,7.6445,7.6676,7.6368,7.6599,567704.0
2015-08-11 15:30:00,9.96,9.96,9.94,9.94,1935676.0,7.6599,7.6599,7.6445,7.6445,1935676.0
2015-08-12 09:30:00,9.89,9.97,9.88,9.95,672640.0,7.606,7.6676,7.5983,7.6522,672640.0
2015-08-12 10:00:00,9.94,9.96,9.9,9.93,1031752.0,7.6445,7.6599,7.6137,7.6368,1031752.0
2015-08-12 10:30:00,9.92,9.96,9.92,9.95,421792.0,7.6291,7.6599,7.6291,7.6522,421792.0
2015-08-12 11:00:00,9.95,9.97,9.95,9.95,289356.0,7.6522,7.6676,7.6522,7.6522,289356.0
2015-08-12 11:30:00,9.95,9.95,9.91,9.91,300516.0,7.6522,7.6522,7.6214,7.6214,300516.0
2015-08-12 12:00:00,9.91,9.94,9.9,9.94,309392.0,7.6214,7.6445,7.6137,7.6445,309392.0
2015-08-12 12:30:00,9.94,9.97,9.93,9.96,241456.0,7.6445,7.6676,7.6368,7.6599,241456.0
2015-08-12 13:00:00,9.96,10.01,9.96,10.0,438076.0,7.6599,7.6983,7.6599,7.6906,438076.0
2015-08-12 13:30:00,10.01,10.06,9.98,10.06,676392.0,7.6983,7.7368,7.6753,7.7368,676392.0
2015-08-12 14:00:00,10.06,10.1,10.05,10.06,635812.0,7.7368,7.7675,7.7291,7.7368,635812.0
2015-08-12 14:30:00,10.07,10.09,10.06,10.09,534324.0,7.7445,7.7598,7.7368,7.7598,534324.0
2015-08-12 15:00:00,10.09,10.13,10.09,10.12,504364.0,7.7598,7.7906,7.7598,7.7829,504364.0
2015-08-12 15:30:00,10.12,10.13,10.11,10.11,1700432.0,7.7829,7.7906,7.7752,7.7752,1700432.0
2015-08-13 09:30:00,10.08,10.09,10.03,10.08,386868.0,7.7522,7.7598,7.7137,7.7522,386868.0
2015-08-13 10:00:00,10.08,10.08,10.04,10.07,194388.0,7.7522,7.7522,7.7214,7.7445,194388.0
2015-08-13 10:30:00,10.07,10.1,10.06,10.06,244728.0,7.7445,7.7675,7.7368,7.7368,244728.0
2015-08-13 11:00:00,10.06,10.08,10.04,10.05,211856.0,7.7368,7.7522,7.7214,7.7291,211856.0
2015-08-13 11:30:00,10.05,10.05,10.03,10.04,162096.0,7.7291,7.7291,7.7137,7.7214,162096.0
2015-08-13 12:00:00,10.04,10.06,10.04,10.04,274476.0,7.7214,7.7368,7.7214,7.7214,274476.0
2015-08-13 12:30:00,10.04,10.05,10.02,10.03,159728.0,7.7214,7.7291,7.706,7.7137,159728.0
2015-08-13 13:00:00,10.03,10.03,10.02,10.03,130856.0,7.7137,7.7137,7.706,7.7137,130856.0
2015-08-13 13:30:00,10.03,10.05,10.03,10.05,250892.0,7.7137,7.7291,7.7137,7.7291,250892.0
2015-08-13 14:00:00,10.05,10.08,10.04,10.08,168868.0,7.7291,7.7522,7.7214,7.7522,168868.0
2015-08-13 14:30:00,10.08,10.09,10.07,10.08,163908.0,7.7522,7.7598,7.7445,7.7522,163908.0
2015-08-13 15:00:00,10.08,10.08,10.05,10.05,352440.0,7.7522,7.7522,7.7291,7.7291,352440.0
2015-08-13 15:30:00,10.04,10.04,10.01,10.02,1030868.0,7.7214,7.7214,7.6983,7.706,1030868.0
2015-08-14 09:30:00,9.98,10.07,9.98,10.02,565392.0,7.6753,7.7445,7.6753,7.706,565392.0
2015-08-14 10:00:00,10.02,10.04,9.99,9.99,278796.0,7.706,7.7214,7.6829,7.6829,278796.0
2015-08-14 10:30:00,9.99,10.0,9.98,9.99,184728.0,7.6829,7.6906,7.6753,7.6829,184728.0
2015-08-14 11:00:00,9.99,10.0,9.98,9.99,459424.0,7.6829,7.6906,7.6753,7.6829,459424.0
2015-08-14 11:30:00,9.99,10.06,9.99,10.06,648340.0,7.6829,7.7368,7.6829,7.7368,648340.0
2015-08-14 12:00:00,10.06,10.06,10.03,10.03,197520.0,7.7368,7.7368,7.7137,7.7137,197520.0
2015-08-14 12:30:00,10.03,10.05,10.01,10.01,129424.0,7.7137,7.7291,7.6983,7.6983,129424.0
2015-08-14 13:00:00,10.02,10.05,10.01,10.05,123908.0,7.706,7.7291,7.6983,7.7291,123908.0
2015-08-14 13:30:00,10.05,10.05,10.04,10.05,165480.0,7.7291,7.7291,7.7214,7.7291,165480.0
2015-08-14 14:00:00,10.05,10.06,10.04,10.05,108888.0,7.7291,7.7368,7.7214,7.7291,108888.0
2015-08-14 14:30:00,10.05,10.06,10.05,10.06,200732.0,7.7291,7.7368,7.7291,7.7368,200732.0
2015-08-14 15:00:00,10.06,10.08,10.06,10.06,237096.0,7.7368,7.7522,7.7368,7.7368,237096.0
2015-08-14 15:30:00,10.06,10.08,10.05,10.05,613744.0,7.7368,7.7522,7.7291,7.7291,613744.0
2015-08-17 09:30:00,10.01,10.06,9.97,9.99,211784.0,7.6983,7.7368,7.6676,7.6829,211784.0
2015-08-17 10:00:00,9.99,10.09,9.98,10.08,525644.0,7.6829,7.7598,7.6753,7.7522,525644.0
2015-08-17 10:30:00,10.08,10.11,10.05,10.11,159876.0,7.7522,7.7752,7.7291,7.7752,159876.0
2015-08-17 11:00:00,10.11,10.15,10.11,10.12,220688.0,7.7752,7.806,7.7752,7.7829,220688.0
2015-08-17 11:30:00,10.12,10.14,10.1,10.13,296624.0,7.7829,7.7983,7.7675,7.7906,296624.0
2015-08-17 12:00:00,10.13,10.14,10.12,10.12,137340.0,7.7906,7.7983,7.7829,7.7829,137340.0
2015-08-17 12:30:00,10.12,10.13,10.11,10.12,195164.0,7.7829,7.7906,7.7752,7.7829,195164.0
2015-08-17 13:00:00,10.12,10.13,10.11,10.13,204512.0,7.7829,7.7906,7.7752,7.7906,204512.0
2015-08-17 13:30:00,10.13,10.13,10.1,10.1,184316.0,7.7906,7.7906,7.7675,7.7675,184316.0
2015-08-17 14:00:00,10.1,10.11,10.08,10.08,193004.0,7.7675,7.7752,7.7522,7.7522,193004.0
2015-08-17 14:30:00,10.08,10.09,10.06,10.07,288100.0,7.7522,7.7598,7.7368,7.7445,288100.0
2015-08-17 15:00:00,10.07,10.09,10.07,10.09,277636.0,7.7445,7.7598,7.7445,7.7598,277636.0
2015-08-17 15:30:00,10.09,10.1,10.07,10.09,769492.0,7.7598,7.7675,7.7445,7.7598,769492.0
2015-08-18 09:30:00,10.09,10.18,10.09,10.14,580784.0,7.7598,7.8291,7.7598,7.7983,580784.0
2015-08-18 10:00:00,10.14,10.17,10.12,10.17,385660.0,7.7983,7.8214,7.7829,7.8214,385660.0
2015-08-18 10:30:00,10.17,10.19,10.15,10.18,284788.0,7.8214,7.8368,7.806,7.8291,284788.0
2015-08-18 11:00:00,10.18,10.18,10.16,10.16,433756.0,7.8291,7.8291,7.8137,7.8137,433756.0
2015-08-18 11:30:00,10.16,10.16,10.14,10.14,213260.0,7.8137,7.8137,7.7983,7.7983,213260.0
2015-08-18 12:00:00,10.15,10.18,10.14,10.18,217540.0,7.806,7.8291,7.7983,7.8291,217540.0
2015-08-18 12:30:00,10.18,10.18,10.16,10.16,196816.0,7.8291,7.8291,7.8137,7.8137,196816.0
2015-08-18 13:00:00,10.16,10.17,10.15,10.17,194540.0,7.8137,7.8214,7.806,7.8214,194540.0
2015-08-18 13:30:00,10.17,10.18,10.16,10.16,278784.0,7.8214,7.8291,7.8137,7.8137,278784.0
2015-08-18 14:00:00,10.16,10.18,10.15,10.18,272732.0,7.8137,7.8291,7.806,7.8291,272732.0
2015-08-18 14:30:00,10.18,10.19,10.17,10.17,331760.0,7.8291,7.8368,7.8214,7.8214,331760.0
2015-08-18 15:00:00,10.17,10.19,10.17,10.18,456692.0,7.8214,7.8368,7.8214,7.8291,456692.0
2015-08-18 15:30:00,10.18,10.2,10.17,10.18,1230400.0,7.8291,7.8444,7.8214,7.8291,1230400.0
2015-08-19 09:30:00,10.13,10.18,10.03,10.03,568660.0,7.7906,7.8291,7.7137,7.7137,568660.0
2015-08-19 10:00:00,10.03,10.1,10.02,10.09,272420.0,7.7137,7.7675,7.706,7.7598,272420.0
2015-08-19 10:30:00,10.09,10.09,10.0,10.02,213576.0,7.7598,7.7598,7.6906,7.706,213576.0
2015-08-19 11:00:00,10.02,10.04,9.99,9.99,160596.0,7.706,7.7214,7.6829,7.6829,160596.0
2015-08-19 11:30:00,9.99,10.01,9.98,10.01,178132.0,7.6829,7.6983,7.6753,7.6983,178132.0
2015-08-19 12:00:00,10.01,10.02,9.99,10.0,191244.0,7.6983,7.706,7.6829,7.6906,191244.0
2015-08-19 12:30:00,10.0,10.05,10.0,10.04,344208.0,7.6906,7.7291,7.6906,7.7214,344208.0
2015-08-19 13:00:00,10.04,10.07,10.03,10.04,671312.0,7.7214,7.7445,7.7137,7.7214,671312.0
2015-08-19 13:30:00,10.03,10.07,10.03,10.04,625480.0,7.7137,7.7445,7.7137,7.7214,625480.0
2015-08-19 14:00:00,10.04,10.14,10.03,10.11,489140.0,7.7214,7.7983,7.7137,7.7752,489140.0
2015-08-19 14:30:00,10.11,10.12,10.06,10.06,388100.0,7.7752,7.7829,7.7368,7.7368,388100.0
2015-08-19 15:00:00,10.06,10.11,10.06,10.11,412776.0,7.7368,7.7752,7.7368,7.7752,412776.0
2015-08-19 15:30:00,10.11,10.13,10.09,10.09,1196424.0,7.7752,7.7906,7.7598,7.7598,1196424.0
2015-08-20 09:30:00,10.01,10.03,9.96,10.03,424104.0,7.6983,7.7137,7.6599,7.7137,424104.0
2015-08-20 10:00:00,10.02,10.04,9.96,9.97,510800.0,7.706,7.7214,7.6599,7.6676,510800.0
2015-08-20 10:30:00,9.97,9.99,9.94,9.99,499608.0,7.6676,7.6829,7.6445,7.6829,499608.0
2015-08-20 11:00:00,9.99,9.99,9.95,9.97,725056.0,7.6829,7.6829,7.6522,7.6676,725056.0
2015-08-20 11:30:00,9.97,9.99,9.96,9.98,322844.0,7.6676,7.6829,7.6599,7.6753,322844.0
2015-08-20 12:00:00,9.98,9.98,9.93,9.93,421508.0,7.6753,7.6753,7.6368,7.6368,421508.0
2015-08-20 12:30:00,9.93,9.95,9.89,9.9,296492.0,7.6368,7.6522,7.606,7.6137,296492.0
2015-08-20 13:00:00,9.9,9.94,9.9,9.93,400484.0,7.6137,7.6445,7.6137,7.6368,400484.0
2015-08-20 13:30:00,9.93,9.94,9.9,9.93,271664.0,7.6368,7.6445,7.6137,7.6368,271664.0
2015-08-20 14:00:00,9.93,9.93,9.9,9.9,350188.0,7.6368,7.6368,7.6137,7.6137,350188.0
2015-08-20 14:30:00,9.9,9.92,9.88,9.88,471976.0,7.6137,7.6291,7.5983,7.5983,471976.0
2015-08-20 15:00:00,9.88,9.91,9.87,9.9,830720.0,7.5983,7.6214,7.5907,7.6137,830720.0
2015-08-20 15:30:00,9.9,9.92,9.84,9.85,2030844.0,7.6137,7.6291,7.5676,7.5753,2030844.0
2015-08-21 09:30:00,9.81,9.93,9.78,9.86,1869500.0,7.5445,7.6368,7.5214,7.583,1869500.0
2015-08-21 10:00:00,9.86,9.93,9.85,9.9,2097948.0,7.583,7.6368,7.5753,7.6137,2097948.0
2015-08-21 10:30:00,9.9,9.9,9.85,9.87,975576.0,7.6137,7.6137,7.5753,7.5907,975576.0
2015-08-21 11:00:00,9.87,9.88,9.81,9.82,711108.0,7.5907,7.5983,7.5445,7.5522,711108.0
2015-08-21 11:30:00,9.82,9.85,9.8,9.84,1172160.0,7.5522,7.5753,7.5368,7.5676,1172160.0
2015-08-21 12:00:00,9.84,9.92,9.83,9.9,1144704.0,7.5676,7.6291,7.5599,7.6137,1144704.0
2015-08-21 12:30:00,9.9,9.91,9.83,9.83,458036.0,7.6137,7.6214,7.5599,7.5599,458036.0
2015-08-21 13:00:00,9.83,9.89,9.81,9.88,569408.0,7.5599,7.606,7.5445,7.5983,569408.0
2015-08-21 13:30:00,9.88,9.9,9.86,9.89,430084.0,7.5983,7.6137,7.583,7.606,430084.0
2015-08-21 14:00:00,9.88,9.91,9.85,9.85,394332.0,7.5983,7.6214,7.5753,7.5753,394332.0
2015-08-21 14:30:00,9.85,9.86,9.8,9.81,999120.0,7.5753,7.583,7.5368,7.5445,999120.0
2015-08-21 15:00:00,9.8,9.83,9.77,9.83,1321356.0,7.5368,7.5599,7.5137,7.5599,1321356.0
2015-08-21 15:30:00,9.82,9.85,9.8,9.8,3496636.0,7.5522,7.5753,7.5368,7.5368,3496636.0
2015-08-24 09:30:00,9.5,9.54,9.18,9.27,3644700.0,7.3061,7.3369,7.06,7.1292,3644700.0
2015-08-24 10:00:00,9.27,9.5,9.24,9.42,2139652.0,7.1292,7.3061,7.1061,7.2446,2139652.0
2015-08-24 10:30:00,9.43,9.49,9.34,9.43,1403684.0,7.2523,7.2984,7.1831,7.2523,1403684.0
2015-08-24 11:00:00,9.44,9.45,9.33,9.33,1303532.0,7.26,7.2676,7.1754,7.1754,1303532.0
2015-08-24 11:30:00,9.33,9.53,9.33,9.52,1379936.0,7.1754,7.3292,7.1754,7.3215,1379936.0
2015-08-24 12:00:00,9.51,9.63,9.44,9.6,1486440.0,7.3138,7.4061,7.26,7.383,1486440.0
2015-08-24 12:30:00,9.6,9.62,9.53,9.61,1180936.0,7.383,7.3984,7.3292,7.3907,1180936.0
2015-08-24 13:00:00,9.61,9.67,9.57,9.59,1039440.0,7.3907,7.4368,7.3599,7.3753,1039440.0
2015-08-24 13:30:00,9.59,9.59,9.49,9.49,748696.0,7.3753,7.3753,7.2984,7.2984,748696.0
2015-08-24 14:00:00,9.49,9.5,9.43,9.47,639552.0,7.2984,7.3061,7.2523,7.283,639552.0
2015-08-24 14:30:00,9.47,9.51,9.34,9.35,1213464.0,7.283,7.3138,7.1831,7.1907,1213464.0
2015-08-24 15:00:00,9.35,9.4,9.3,9.32,2711048.0,7.1907,7.2292,7.1523,7.1677,2711048.0
2015-08-24 15:30:00,9.32,9.52,9.3,9.35,3285128.0,7.1677,7.3215,7.1523,7.1907,3285128.0
2015-08-25 09:30:00,9.29,9.51,9.23,9.38,2051096.0,7.1446,7.3138,7.0985,7.2138,2051096.0
2015-08-25 10:00:00,9.38,9.41,9.33,9.35,1965900.0,7.2138,7.2369,7.1754,7.1907,1965900.0
2015-08-25 10:30:00,9.35,9.37,9.33,9.36,989160.0,7.1907,7.2061,7.1754,7.1984,989160.0
2015-08-25 11:00:00,9.36,9.42,9.35,9.38,1425788.0,7.1984,7.2446,7.1907,7.2138,1425788.0
2015-08-25 11:30:00,9.38,9.38,9.33,9.34,1810428.0,7.2138,7.2138,7.1754,7.1831,1810428.0
2015-08-25 12:00:00,9.34,9.36,9.33,9.34,782956.0,7.1831,7.1984,7.1754,7.1831,782956.0
2015-08-25 12:30:00,9.34,9.39,9.34,9.36,1077676.0,7.1831,7.2215,7.1831,7.1984,1077676.0
2015-08-25 13:00:00,9.36,9.37,9.32,9.33,1342804.0,7.1984,7.2061,7.1677,7.1754,1342804.0
2015-08-25 13:30:00,9.33,9.4,9.3,9.39,1484544.0,7.1754,7.2292,7.1523,7.2215,1484544.0
2015-08-25 14:00:00,9.38,9.4,9.35,9.38,2262540.0,7.2138,7.2292,7.1907,7.2138,2262540.0
2015-08-25 14:30:00,9.38,9.43,9.37,9.43,2246200.0,7.2138,7.2523,7.2061,7.2523,2246200.0
2015-08-25 15:00:00,9.43,9.44,9.35,9.37,3025144.0,7.2523,7.26,7.1907,7.2061,3025144.0
2015-08-25 15:30:00,9.37,9.4,9.25,9.25,6097708.0,7.2061,7.2292,7.1138,7.1138,6097708.0
2015-08-26 09:30:00,9.46,9.54,9.45,9.47,1216072.0,7.2753,7.3369,7.2676,7.283,1216072.0
2015-08-26 10:00:00,9.48,9.52,9.42,9.49,1042480.0,7.2907,7.3215,7.2446,7.2984,1042480.0
2015-08-26 10:30:00,9.49,9.53,9.46,9.47,472048.0,7.2984,7.3292,7.2753,7.283,472048.0
2015-08-26 11:00:00,9.47,9.49,9.44,9.47,512036.0,7.283,7.2984,7.26,7.283,512036.0
2015-08-26 11:30:00,9.47,9.48,9.42,9.44,1063600.0,7.283,7.2907,7.2446,7.26,1063600.0
2015-08-26 12:00:00,9.44,9.45,9.41,9.42,649624.0,7.26,7.2676,7.2369,7.2446,649624.0
2015-08-26 12:30:00,9.42,9.44,9.39,9.44,496880.0,7.2446,7.26,7.2215,7.26,496880.0
2015-08-26 13:00:00,9.44,9.47,9.43,9.47,1169452.0,7.26,7.283,7.2523,7.283,1169452.0
2015-08-26 13:30:00,9.47,9.5,9.46,9.49,523680.0,7.283,7.3061,7.2753,7.2984,523680.0
2015-08-26 14:00:00,9.49,9.49,9.42,9.45,747856.0,7.2984,7.2984,7.2446,7.2676,747856.0
2015-08-26 14:30:00,9.44,9.49,9.43,9.46,1026892.0,7.26,7.2984,7.2523,7.2753,1026892.0
2015-08-26 15:00:00,9.46,9.55,9.44,9.5,1288164.0,7.2753,7.3446,7.26,7.3061,1288164.0
2015-08-26 15:30:00,9.5,9.54,9.48,9.52,2278108.0,7.3061,7.3369,7.2907,7.3215,2278108.0
2015-08-27 09:30:00,9.59,9.68,9.57,9.64,1429320.0,7.3753,7.4445,7.3599,7.4138,1429320.0
2015-08-27 10:00:00,9.64,9.68,9.63,9.66,839936.0,7.4138,7.4445,7.4061,7.4292,839936.0
2015-08-27 10:30:00,9.66,9.68,9.63,9.67,736436.0,7.4292,7.4445,7.4061,7.4368,736436.0
2015-08-27 11:00:00,9.67,9.71,9.66,9.67,443156.0,7.4368,7.4676,7.4292,7.4368,443156.0
2015-08-27 11:30:00,9.67,9.69,9.65,9.68,273640.0,7.4368,7.4522,7.4215,7.4445,273640.0
2015-08-27 12:00:00,9.68,9.71,9.67,9.7,419224.0,7.4445,7.4676,7.4368,7.4599,419224.0
2015-08-27 12:30:00,9.71,9.74,9.7,9.73,419008.0,7.4676,7.4907,7.4599,7.483,419008.0
2015-08-27 13:00:00,9.73,9.76,9.72,9.74,257180.0,7.483,7.5061,7.4753,7.4907,257180.0
2015-08-27 13:30:00,9.74,9.75,9.71,9.72,314068.0,7.4907,7.4984,7.4676,7.4753,314068.0
2015-08-27 14:00:00,9.72,9.73,9.67,9.67,450780.0,7.4753,7.483,7.4368,7.4368,450780.0
2015-08-27 14:30:00,9.67,9.7,9.61,9.62,808320.0,7.4368,7.4599,7.3907,7.3984,808320.0
2015-08-27 15:00:00,9.62,9.65,9.56,9.65,705824.0,7.3984,7.4215,7.3522,7.4215,705824.0
2015-08-27 15:30:00,9.65,9.75,9.63,9.74,2371172.0,7.4215,7.4984,7.4061,7.4907,2371172.0
2015-08-28 09:30:00,9.68,9.77,9.64,9.74,519748.0,7.4445,7.5137,7.4138,7.4907,519748.0
2015-08-28 10:00:00,9.73,9.75,9.71,9.74,532860.0,7.483,7.4984,7.4676,7.4907,532860.0
2015-08-28 10:30:00,9.74,9.75,9.69,9.69,436660.0,7.4907,7.4984,7.4522,7.4522,436660.0
2015-08-28 11:00:00,9.69,9.72,9.69,9.72,307880.0,7.4522,7.4753,7.4522,7.4753,307880.0
2015-08-28 11:30:00,9.72,9.74,9.68,9.68,266340.0,7.4753,7.4907,7.4445,7.4445,266340.0
2015-08-28 12:00:00,9.68,9.72,9.67,9.71,252944.0,7.4445,7.4753,7.4368,7.4676,252944.0
2015-08-28 12:30:00,9.72,9.73,9.71,9.71,229932.0,7.4753,7.483,7.4676,7.4676,229932.0
2015-08-28 13:00:00,9.71,9.71,9.69,9.69,237532.0,7.4676,7.4676,7.4522,7.4522,237532.0
2015-08-28 13:30:00,9.69,9.69,9.66,9.68,179296.0,7.4522,7.4522,7.4292,7.4445,179296.0
2015-08-28 14:00:00,9.68,9.72,9.68,9.7,190856.0,7.4445,7.4753,7.4445,7.4599,190856.0
2015-08-28 14:30:00,9.7,9.71,9.67,9.7,417900.0,7.4599,7.4676,7.4368,7.4599,417900.0
2015-08-28 15:00:00,9.7,9.7,9.66,9.66,531276.0,7.4599,7.4599,7.4292,7.4292,531276.0
2015-08-28 15:30:00,9.66,9.68,9.63,9.67,2546172.0,7.4292,7.4445,7.4061,7.4368,2546172.0
2015-08-31 09:30:00,9.62,9.62,9.53,9.54,525624.0,7.3984,7.3984,7.3292,7.3369,525624.0
2015-08-31 10:00:00,9.54,9.58,9.53,9.57,566564.0,7.3369,7.3676,7.3292,7.3599,566564.0
2015-08-31 10:30:00,9.57,9.63,9.56,9.61,690812.0,7.3599,7.4061,7.3522,7.3907,690812.0
2015-08-31 11:00:00,9.61,9.67,9.59,9.67,537460.0,7.3907,7.4368,7.3753,7.4368,537460.0
2015-08-31 11:30:00,9.67,9.7,9.65,9.68,299552.0,7.4368,7.4599,7.4215,7.4445,299552.0
2015-08-31 12:00:00,9.68,9.72,9.68,9.72,363472.0,7.4445,7.4753,7.4445,7.4753,363472.0
2015-08-31 12:30:00,9.72,9.72,9.7,9.7,143852.0,7.4753,7.4753,7.4599,7.4599,143852.0
2015-08-31 13:00:00,9.7,9.71,9.67,9.67,422576.0,7.4599,7.4676,7.4368,7.4368,422576.0
2015-08-31 13:30:00,9.67,9.67,9.64,9.66,408348.0,7.4368,7.4368,7.4138,7.4292,408348.0
2015-08-31 14:00:00,9.66,9.67,9.62,9.65,281424.0,7.4292,7.4368,7.3984,7.4215,281424.0
2015-08-31 14:30:00,9.65,9.65,9.61,9.63,376044.0,7.4215,7.4215,7.3907,7.4061,376044.0
2015-08-31 15:00:00,9.63,9.65,9.61,9.62,463864.0,7.4061,7.4215,7.3907,7.3984,463864.0
2015-08-31 15:30:00,9.62,9.67,9.62,9.63,1223072.0,7.3984,7.4368,7.3984,7.4061,1223072.0
2015-09-01 09:30:00,9.46,9.52,9.43,9.51,955576.0,7.2753,7.3215,7.2523,7.3138,955576.0
2015-09-01 10:00:00,9.5,9.52,9.44,9.49,664036.0,7.3061,7.3215,7.26,7.2984,664036.0
2015-09-01 10:30:00,9.49,9.52,9.44,9.46,400364.0,7.2984,7.3215,7.26,7.2753,400364.0
2015-09-01 11:00:00,9.46,9.49,9.44,9.46,297296.0,7.2753,7.2984,7.26,7.2753,297296.0
2015-09-01 11:30:00,9.46,9.47,9.44,9.44,428940.0,7.2753,7.283,7.26,7.26,428940.0
2015-09-01 12:00:00,9.44,9.45,9.4,9.41,325204.0,7.26,7.2676,7.2292,7.2369,325204.0
2015-09-01 12:30:00,9.41,9.43,9.36,9.38,485408.0,7.2369,7.2523,7.1984,7.2138,485408.0
2015-09-01 13:00:00,9.37,9.41,9.34,9.39,691712.0,7.2061,7.2369,7.1831,7.2215,691712.0
2015-09-01 13:30:00,9.38,9.4,9.36,9.38,354388.0,7.2138,7.2292,7.1984,7.2138,354388.0
2015-09-01 14:00:00,9.38,9.38,9.37,9.38,481960.0,7.2138,7.2138,7.2061,7.2138,481960.0
2015-09-01 14:30:00,9.38,9.43,9.38,9.41,673772.0,7.2138,7.2523,7.2138,7.2369,673772.0
2015-09-01 15:00:00,9.41,9.42,9.38,9.38,1034520.0,7.2369,7.2446,7.2138,7.2138,1034520.0
2015-09-01 15:30:00,9.38,9.4,9.33,9.36,2367936.0,7.2138,7.2292,7.1754,7.1984,2367936.0
2015-09-02 09:30:00,9.52,9.63,9.52,9.59,1058204.0,7.3215,7.4061,7.3215,7.3753,1058204.0
2015-09-02 10:00:00,9.59,9.61,9.53,9.54,592964.0,7.3753,7.3907,7.3292,7.3369,592964.0
2015-09-02 10:30:00,9.53,9.55,9.49,9.53,652772.0,7.3292,7.3446,7.2984,7.3292,652772.0
2015-09-02 11:00:00,9.53,9.56,9.52,9.54,330036.0,7.3292,7.3522,7.3215,7.3369,330036.0
2015-09-02 11:30:00,9.54,9.55,9.49,9.52,350056.0,7.3369,7.3446,7.2984,7.3215,350056.0
2015-09-02 12:00:00,9.51,9.55,9.51,9.54,228648.0,7.3138,7.3446,7.3138,7.3369,228648.0
2015-09-02 12:30:00,9.54,9.57,9.54,9.56,270796.0,7.3369,7.3599,7.3369,7.3522,270796.0
2015-09-02 13:00:00,9.56,9.57,9.54,9.57,225744.0,7.3522,7.3599,7.3369,7.3599,225744.0
2015-09-02 13:30:00,9.57,9.57,9.54,9.55,171624.0,7.3599,7.3599,7.3369,7.3446,171624.0
2015-09-02 14:00:00,9.55,9.58,9.54,9.57,234884.0,7.3446,7.3676,7.3369,7.3599,234884.0
2015-09-02 14:30:00,9.57,9.58,9.53,9.55,363712.0,7.3599,7.3676,7.3292,7.3446,363712.0
2015-09-02 15:00:00,9.55,9.57,9.52,9.54,605012.0,7.3446,7.3599,7.3215,7.3369,605012.0
2015-09-02 15:30:00,9.54,9.58,9.54,9.58,2216444.0,7.3369,7.3676,7.3369,7.3676,2216444.0
2015-09-03 09:30:00,9.54,9.56,9.49,9.54,1125760.0,7.3369,7.3522,7.2984,7.3369,1125760.0
2015-09-03 10:00:00,9.54,9.6,9.53,9.59,838760.0,7.3369,7.383,7.3292,7.3753,838760.0
2015-09-03 10:30:00,9.58,9.59,9.55,9.58,617468.0,7.3676,7.3753,7.3446,7.3676,617468.0
2015-09-03 11:00:00,9.58,9.58,9.49,9.49,726896.0,7.3676,7.3676,7.2984,7.2984,726896.0
2015-09-03 11:30:00,9.5,9.5,9.46,9.49,600056.0,7.3061,7.3061,7.2753,7.2984,600056.0
2015-09-03 12:00:00,9.49,9.49,9.47,9.49,591424.0,7.2984,7.2984,7.283,7.2984,591424.0
2015-09-03 12:30:00,9.48,9.48,9.43,9.44,522440.0,7.2907,7.2907,7.2523,7.26,522440.0
2015-09-03 13:00:00,9.44,9.44,9.39,9.42,631024.0,7.26,7.26,7.2215,7.2446,631024.0
2015-09-03 13:30:00,9.41,9.42,9.38,9.38,501568.0,7.2369,7.2446,7.2138,7.2138,501568.0
2015-09-03 14:00:00,9.38,9.4,9.37,9.4,436492.0,7.2138,7.2292,7.2061,7.2292,436492.0
2015-09-03 14:30:00,9.4,9.43,9.38,9.41,482424.0,7.2292,7.2523,7.2138,7.2369,482424.0
2015-09-03 15:00:00,9.41,9.42,9.38,9.4,1042744.0,7.2369,7.2446,7.2138,7.2292,1042744.0
2015-09-03 15:30:00,9.4,9.44,9.38,9.41,1708616.0,7.2292,7.26,7.2138,7.2369,1708616.0
2015-09-04 09:30:00,9.31,9.32,9.28,9.31,778788.0,7.16,7.1677,7.1369,7.16,778788.0
2015-09-04 10:00:00,9.31,9.38,9.3,9.38,668464.0,7.16,7.2138,7.1523,7.2138,668464.0
2015-09-04 10:30:00,9.38,9.42,9.37,9.39,487708.0,7.2138,7.2446,7.2061,7.2215,487708.0
2015-09-04 11:00:00,9.4,9.41,9.38,9.4,255440.0,7.2292,7.2369,7.2138,7.2292,255440.0
2015-09-04 11:30:00,9.4,9.4,9.36,9.38,304400.0,7.2292,7.2292,7.1984,7.2138,304400.0
2015-09-04 12:00:00,9.38,9.38,9.36,9.37,249956.0,7.2138,7.2138,7.1984,7.2061,249956.0
2015-09-04 12:30:00,9.37,9.39,9.36,9.38,229180.0,7.2061,7.2215,7.1984,7.2138,229180.0
2015-09-04 13:00:00,9.38,9.38,9.35,9.38,359108.0,7.2138,7.2138,7.1907,7.2138,359108.0
2015-09-04 13:30:00,9.38,9.39,9.37,9.37,404756.0,7.2138,7.2215,7.2061,7.2061,404756.0
2015-09-04 14:00:00,9.37,9.37,9.34,9.35,405888.0,7.2061,7.2061,7.1831,7.1907,405888.0
2015-09-04 14:30:00,9.35,9.38,9.34,9.38,388544.0,7.1907,7.2138,7.1831,7.2138,388544.0
2015-09-04 15:00:00,9.38,9.38,9.36,9.38,693768.0,7.2138,7.2138,7.1984,7.2138,693768.0
2015-09-04 15:30:00,9.38,9.43,9.37,9.38,1213796.0,7.2138,7.2523,7.2061,7.2138,1213796.0
2015-09-08 09:30:00,9.52,9.65,9.5,9.63,758176.0,7.3215,7.4215,7.3061,7.4061,758176.0
2015-09-08 10:00:00,9.63,9.64,9.61,9.64,834260.0,7.4061,7.4138,7.3907,7.4138,834260.0
2015-09-08 10:30:00,9.64,9.65,9.61,9.62,1041196.0,7.4138,7.4215,7.3907,7.3984,1041196.0
2015-09-08 11:00:00,9.61,9.62,9.58,9.6,1066508.0,7.3907,7.3984,7.3676,7.383,1066508.0
2015-09-08 11:30:00,9.6,9.63,9.59,9.63,463340.0,7.383,7.4061,7.3753,7.4061,463340.0
2015-09-08 12:00:00,9.62,9.65,9.61,9.64,436060.0,7.3984,7.4215,7.3907,7.4138,436060.0
2015-09-08 12:30:00,9.65,9.65,9.61,9.61,664912.0,7.4215,7.4215,7.3907,7.3907,664912.0
2015-09-08 13:00:00,9.61,9.63,9.6,9.63,519588.0,7.3907,7.4061,7.383,7.4061,519588.0
2015-09-08 13:30:00,9.63,9.66,9.62,9.66,248484.0,7.4061,7.4292,7.3984,7.4292,248484.0
2015-09-08 14:00:00,9.66,9.67,9.64,9.66,491564.0,7.4292,7.4368,7.4138,7.4292,491564.0
2015-09-08 14:30:00,9.67,9.71,9.67,9.71,542036.0,7.4368,7.4676,7.4368,7.4676,542036.0
2015-09-08 15:00:00,9.71,9.71,9.67,9.71,681152.0,7.4676,7.4676,7.4368,7.4676,681152.0
2015-09-08 15:30:00,9.71,9.72,9.69,9.71,1818964.0,7.4676,7.4753,7.4522,7.4676,1818964.0
2015-09-09 09:30:00,9.77,9.81,9.69,9.74,394320.0,7.5137,7.5445,7.4522,7.4907,394320.0
2015-09-09 10:00:00,9.74,9.75,9.7,9.72,272136.0,7.4907,7.4984,7.4599,7.4753,272136.0
2015-09-09 10:30:00,9.71,9.72,9.7,9.7,631128.0,7.4676,7.4753,7.4599,7.4599,631128.0
2015-09-09 11:00:00,9.7,9.72,9.69,9.71,481536.0,7.4599,7.4753,7.4522,7.4676,481536.0
2015-09-09 11:30:00,9.71,9.73,9.7,9.73,511700.0,7.4676,7.483,7.4599,7.483,511700.0
2015-09-09 12:00:00,9.73,9.76,9.72,9.75,639440.0,7.483,7.5061,7.4753,7.4984,639440.0
2015-09-09 12:30:00,9.75,9.75,9.72,9.73,359680.0,7.4984,7.4984,7.4753,7.483,359680.0
2015-09-09 13:00:00,9.73,9.74,9.7,9.7,249580.0,7.483,7.4907,7.4599,7.4599,249580.0
2015-09-09 13:30:00,9.7,9.7,9.67,9.68,392376.0,7.4599,7.4599,7.4368,7.4445,392376.0
2015-09-09 14:00:00,9.68,9.71,9.67,9.69,336096.0,7.4445,7.4676,7.4368,7.4522,336096.0
2015-09-09 14:30:00,9.69,9.69,9.66,9.69,373688.0,7.4522,7.4522,7.4292,7.4522,373688.0
2015-09-09 15:00:00,9.68,9.7,9.64,9.65,689460.0,7.4445,7.4599,7.4138,7.4215,689460.0
2015-09-09 15:30:00,9.65,9.65,9.57,9.59,1487120.0,7.4215,7.4215,7.3599,7.3753,1487120.0
2015-09-10 09:30:00,9.56,9.64,9.53,9.55,375812.0,7.3522,7.4138,7.3292,7.3446,375812.0
2015-09-10 10:00:00,9.56,9.62,9.55,9.61,799952.0,7.3522,7.3984,7.3446,7.3907,799952.0
2015-09-10 10:30:00,9.62,9.7,9.6,9.67,476116.0,7.3984,7.4599,7.383,7.4368,476116.0
2015-09-10 11:00:00,9.67,9.68,9.6,9.62,377332.0,7.4368,7.4445,7.383,7.3984,377332.0
2015-09-10 11:30:00,9.63,9.68,9.61,9.68,528876.0,7.4061,7.4445,7.3907,7.4445,528876.0
2015-09-10 12:00:00,9.68,9.72,9.66,9.7,486204.0,7.4445,7.4753,7.4292,7.4599,486204.0
2015-09-10 12:30:00,9.7,9.72,9.68,9.71,448920.0,7.4599,7.4753,7.4445,7.4676,448920.0
2015-09-10 13:00:00,9.7,9.72,9.69,9.72,244996.0,7.4599,7.4753,7.4522,7.4753,244996.0
2015-09-10 13:30:00,9.72,9.74,9.71,9.72,342972.0,7.4753,7.4907,7.4676,7.4753,342972.0
2015-09-10 14:00:00,9.72,9.73,9.7,9.71,360388.0,7.4753,7.483,7.4599,7.4676,360388.0
2015-09-10 14:30:00,9.71,9.72,9.68,9.68,457196.0,7.4676,7.4753,7.4445,7.4445,457196.0
2015-09-10 15:00:00,9.68,9.69,9.65,9.65,496500.0,7.4445,7.4522,7.4215,7.4215,496500.0
2015-09-10 15:30:00,9.65,9.66,9.63,9.65,1094892.0,7.4215,7.4292,7.4061,7.4215,1094892.0
2015-09-11 09:30:00,9.59,9.65,9.58,9.58,347284.0,7.3753,7.4215,7.3676,7.3676,347284.0
2015-09-11 10:00:00,9.57,9.6,9.55,9.58,357896.0,7.3599,7.383,7.3446,7.3676,357896.0
2015-09-11 10:30:00,9.58,9.59,9.57,9.58,283704.0,7.3676,7.3753,7.3599,7.3676,283704.0
2015-09-11 11:00:00,9.58,9.63,9.58,9.63,298516.0,7.3676,7.4061,7.3676,7.4061,298516.0
2015-09-11 11:30:00,9.63,9.65,9.62,9.65,334556.0,7.4061,7.4215,7.3984,7.4215,334556.0
2015-09-11 12:00:00,9.65,9.67,9.64,9.66,184044.0,7.4215,7.4368,7.4138,7.4292,184044.0
2015-09-11 12:30:00,9.67,9.67,9.64,9.66,297708.0,7.4368,7.4368,7.4138,7.4292,297708.0
2015-09-11 13:00:00,9.66,9.67,9.63,9.63,334256.0,7.4292,7.4368,7.4061,7.4061,334256.0
2015-09-11 13:30:00,9.63,9.64,9.61,9.64,458696.0,7.4061,7.4138,7.3907,7.4138,458696.0
2015-09-11 14:00:00,9.64,9.65,9.63,9.65,301136.0,7.4138,7.4215,7.4061,7.4215,301136.0
2015-09-11 14:30:00,9.65,9.67,9.63,9.64,318748.0,7.4215,7.4368,7.4061,7.4138,318748.0
2015-09-11 15:00:00,9.64,9.66,9.63,9.65,339092.0,7.4138,7.4292,7.4061,7.4215,339092.0
2015-09-11 15:30:00,9.65,9.67,9.63,9.67,859064.0,7.4215,7.4368,7.4061,7.4368,859064.0
2015-09-14 09:30:00,9.65,9.68,9.54,9.55,526784.0,7.4215,7.4445,7.3369,7.3446,526784.0
2015-09-14 10:00:00,9.55,9.55,9.52,9.53,321620.0,7.3446,7.3446,7.3215,7.3292,321620.0
2015-09-14 10:30:00,9.53,9.54,9.52,9.53,219216.0,7.3292,7.3369,7.3215,7.3292,219216.0
2015-09-14 11:00:00,9.53,9.54,9.49,9.49,360808.0,7.3292,7.3369,7.2984,7.2984,360808.0
2015-09-14 11:30:00,9.49,9.51,9.49,9.51,205332.0,7.2984,7.3138,7.2984,7.3138,205332.0
2015-09-14 12:00:00,9.51,9.52,9.5,9.51,192456.0,7.3138,7.3215,7.3061,7.3138,192456.0
2015-09-14 12:30:00,9.5,9.54,9.5,9.52,339952.0,7.3061,7.3369,7.3061,7.3215,339952.0
2015-09-14 13:00:00,9.52,9.56,9.52,9.55,334728.0,7.3215,7.3522,7.3215,7.3446,334728.0
2015-09-14 13:30:00,9.55,9.57,9.54,9.56,202460.0,7.3446,7.3599,7.3369,7.3522,202460.0
2015-09-14 14:00:00,9.56,9.56,9.54,9.55,211248.0,7.3522,7.3522,7.3369,7.3446,211248.0
2015-09-14 14:30:00,9.55,9.56,9.54,9.55,364600.0,7.3446,7.3522,7.3369,7.3446,364600.0
2015-09-14 15:00:00,9.55,9.56,9.54,9.55,347968.0,7.3446,7.3522,7.3369,7.3446,347968.0
2015-09-14 15:30:00,9.55,9.56,9.54,9.55,544484.0,7.3446,7.3522,7.3369,7.3446,544484.0
2015-09-15 09:30:00,9.59,9.65,9.54,9.64,774956.0,7.3753,7.4215,7.3369,7.4138,774956.0
2015-09-15 10:00:00,9.64,9.67,9.61,9.64,311340.0,7.4138,7.4368,7.3907,7.4138,311340.0
2015-09-15 10:30:00,9.64,9.66,9.62,9.63,627388.0,7.4138,7.4292,7.3984,7.4061,627388.0
2015-09-15 11:00:00,9.63,9.64,9.62,9.62,305068.0,7.4061,7.4138,7.3984,7.3984,305068.0
2015-09-15 11:30:00,9.63,9.64,9.62,9.64,272568.0,7.4061,7.4138,7.3984,7.4138,272568.0
2015-09-15 12:00:00,9.64,9.67,9.63,9.66,287396.0,7.4138,7.4368,7.4061,7.4292,287396.0
2015-09-15 12:30:00,9.65,9.66,9.61,9.63,528700.0,7.4215,7.4292,7.3907,7.4061,528700.0
2015-09-15 13:00:00,9.63,9.67,9.62,9.66,353296.0,7.4061,7.4368,7.3984,7.4292,353296.0
2015-09-15 13:30:00,9.66,9.67,9.65,9.65,335796.0,7.4292,7.4368,7.4215,7.4215,335796.0
2015-09-15 14:00:00,9.65,9.67,9.65,9.66,577820.0,7.4215,7.4368,7.4215,7.4292,577820.0
2015-09-15 14:30:00,9.67,9.69,9.66,9.67,543184.0,7.4368,7.4522,7.4292,7.4368,543184.0
2015-09-15 15:00:00,9.67,9.71,9.67,9.69,374892.0,7.4368,7.4676,7.4368,7.4522,374892.0
2015-09-15 15:30:00,9.69,9.71,9.67,9.67,1120904.0,7.4522,7.4676,7.4368,7.4368,1120904.0
2015-09-16 09:30:00,9.63,9.72,9.61,9.69,658836.0,7.4061,7.4753,7.3907,7.4522,658836.0
2015-09-16 10:00:00,9.69,9.7,9.65,9.66,458004.0,7.4522,7.4599,7.4215,7.4292,458004.0
2015-09-16 10:30:00,9.66,9.67,9.65,9.66,476588.0,7.4292,7.4368,7.4215,7.4292,476588.0
2015-09-16 11:00:00,9.66,9.7,9.65,9.67,574536.0,7.4292,7.4599,7.4215,7.4368,574536.0
2015-09-16 11:30:00,9.67,9.68,9.65,9.66,518948.0,7.4368,7.4445,7.4215,7.4292,518948.0
2015-09-16 12:00:00,9.67,9.71,9.66,9.69,614932.0,7.4368,7.4676,7.4292,7.4522,614932.0
2015-09-16 12:30:00,9.69,9.73,9.68,9.73,534456.0,7.4522,7.483,7.4445,7.483,534456.0
2015-09-16 13:00:00,9.73,9.73,9.71,9.72,361524.0,7.483,7.483,7.4676,7.4753,361524.0
2015-09-16 13:30:00,9.72,9.73,9.71,9.72,460224.0,7.4753,7.483,7.4676,7.4753,460224.0
2015-09-16 14:00:00,9.72,9.72,9.69,9.7,412308.0,7.4753,7.4753,7.4522,7.4599,412308.0
2015-09-16 14:30:00,9.7,9.72,9.69,9.72,576060.0,7.4599,7.4753,7.4522,7.4753,576060.0
2015-09-16 15:00:00,9.72,9.73,9.71,9.72,883572.0,7.4753,7.483,7.4676,7.4753,883572.0
2015-09-16 15:30:00,9.72,9.73,9.72,9.72,1435020.0,7.4753,7.483,7.4753,7.4753,1435020.0
2015-09-17 09:30:00,9.74,9.74,9.7,9.7,506732.0,7.4907,7.4907,7.4599,7.4599,506732.0
2015-09-17 10:00:00,9.7,9.7,9.66,9.67,445148.0,7.4599,7.4599,7.4292,7.4368,445148.0
2015-09-17 10:30:00,9.67,9.67,9.64,9.64,318640.0,7.4368,7.4368,7.4138,7.4138,318640.0
2015-09-17 11:00:00,9.64,9.65,9.6,9.6,660228.0,7.4138,7.4215,7.383,7.383,660228.0
2015-09-17 11:30:00,9.61,9.64,9.6,9.61,293800.0,7.3907,7.4138,7.383,7.3907,293800.0
2015-09-17 12:00:00,9.61,9.64,9.61,9.62,218640.0,7.3907,7.4138,7.3907,7.3984,218640.0
2015-09-17 12:30:00,9.62,9.65,9.62,9.64,229548.0,7.3984,7.4215,7.3984,7.4138,229548.0
2015-09-17 13:00:00,9.65,9.65,9.63,9.63,601824.0,7.4215,7.4215,7.4061,7.4061,601824.0
2015-09-17 13:30:00,9.63,9.66,9.63,9.64,290076.0,7.4061,7.4292,7.4061,7.4138,290076.0
2015-09-17 14:00:00,9.64,9.69,9.58,9.63,628808.0,7.4138,7.4522,7.3676,7.4061,628808.0
2015-09-17 14:30:00,9.63,9.72,9.62,9.7,950024.0,7.4061,7.4753,7.3984,7.4599,950024.0
2015-09-17 15:00:00,9.7,9.71,9.56,9.61,1011308.0,7.4599,7.4676,7.3522,7.3907,1011308.0
2015-09-17 15:30:00,9.61,9.65,9.58,9.6,1771288.0,7.3907,7.4215,7.3676,7.383,1771288.0
2015-09-18 09:30:00,9.45,9.51,9.37,9.44,2663092.0,7.2676,7.3138,7.2061,7.26,2663092.0
2015-09-18 10:00:00,9.44,9.45,9.37,9.4,557780.0,7.26,7.2676,7.2061,7.2292,557780.0
2015-09-18 10:30:00,9.4,9.41,9.33,9.34,698300.0,7.2292,7.2369,7.1754,7.1831,698300.0
2015-09-18 11:00:00,9.34,9.37,9.33,9.35,1166716.0,7.1831,7.2061,7.1754,7.1907,1166716.0
2015-09-18 11:30:00,9.35,9.4,9.34,9.4,554852.0,7.1907,7.2292,7.1831,7.2292,554852.0
2015-09-18 12:00:00,9.4,9.4,9.35,9.36,467508.0,7.2292,7.2292,7.1907,7.1984,467508.0
2015-09-18 12:30:00,9.36,9.38,9.34,9.38,332884.0,7.1984,7.2138,7.1831,7.2138,332884.0
2015-09-18 13:00:00,9.38,9.4,9.36,9.38,306248.0,7.2138,7.2292,7.1984,7.2138,306248.0
2015-09-18 13:30:00,9.38,9.4,9.35,9.35,385096.0,7.2138,7.2292,7.1907,7.1907,385096.0
2015-09-18 14:00:00,9.35,9.38,9.35,9.38,330872.0,7.1907,7.2138,7.1907,7.2138,330872.0
2015-09-18 14:30:00,9.38,9.38,9.35,9.37,482716.0,7.2138,7.2138,7.1907,7.2061,482716.0
2015-09-18 15:00:00,9.37,9.38,9.34,9.36,805968.0,7.2061,7.2138,7.1831,7.1984,805968.0
2015-09-18 15:30:00,9.35,9.36,9.28,9.3,3781104.0,7.1907,7.1984,7.1369,7.1523,3781104.0
2015-09-21 09:30:00,9.34,9.37,9.31,9.35,655648.0,7.1831,7.2061,7.16,7.1907,655648.0
2015-09-21 10:00:00,9.35,9.37,9.33,9.35,690964.0,7.1907,7.2061,7.1754,7.1907,690964.0
2015-09-21 10:30:00,9.35,9.4,9.34,9.38,664496.0,7.1907,7.2292,7.1831,7.2138,664496.0
2015-09-21 11:00:00,9.38,9.4,9.35,9.35,320296.0,7.2138,7.2292,7.1907,7.1907,320296.0
2015-09-21 11:30:00,9.36,9.36,9.31,9.32,270192.0,7.1984,7.1984,7.16,7.1677,270192.0
2015-09-21 12:00:00,9.32,9.32,9.28,9.31,313632.0,7.1677,7.1677,7.1369,7.16,313632.0
2015-09-21 12:30:00,9.31,9.32,9.28,9.29,246648.0,7.16,7.1677,7.1369,7.1446,246648.0
2015-09-21 13:00:00,9.29,9.3,9.29,9.29,393856.0,7.1446,7.1523,7.1446,7.1446,393856.0
2015-09-21 13:30:00,9.29,9.3,9.28,9.28,503664.0,7.1446,7.1523,7.1369,7.1369,503664.0
2015-09-21 14:00:00,9.28,9.29,9.26,9.27,372592.0,7.1369,7.1446,7.1215,7.1292,372592.0
2015-09-21 14:30:00,9.27,9.31,9.27,9.31,487836.0,7.1292,7.16,7.1292,7.16,487836.0
2015-09-21 15:00:00,9.31,9.31,9.28,9.3,686140.0,7.16,7.16,7.1369,7.1523,686140.0
2015-09-21 15:30:00,9.3,9.3,9.27,9.3,1359904.0,7.1523,7.1523,7.1292,7.1523,1359904.0
2015-09-22 09:30:00,9.22,9.26,9.17,9.26,679848.0,7.0908,7.1215,7.0523,7.1215,679848.0
2015-09-22 10:00:00,9.26,9.29,9.22,9.22,505052.0,7.1215,7.1446,7.0908,7.0908,505052.0
2015-09-22 10:30:00,9.22,9.22,9.19,9.2,685284.0,7.0908,7.0908,7.0677,7.0754,685284.0
2015-09-22 11:00:00,9.2,9.21,9.17,9.17,317020.0,7.0754,7.0831,7.0523,7.0523,317020.0
2015-09-22 11:30:00,9.17,9.18,9.15,9.16,269800.0,7.0523,7.06,7.0369,7.0446,269800.0
2015-09-22 12:00:00,9.16,9.17,9.14,9.15,352248.0,7.0446,7.0523,7.0292,7.0369,352248.0
2015-09-22 12:30:00,9.15,9.15,9.12,9.13,299056.0,7.0369,7.0369,7.0139,7.0215,299056.0
2015-09-22 13:00:00,9.13,9.15,9.12,9.12,265496.0,7.0215,7.0369,7.0139,7.0139,265496.0
2015-09-22 13:30:00,9.12,9.16,9.12,9.15,384468.0,7.0139,7.0446,7.0139,7.0369,384468.0
2015-09-22 14:00:00,9.15,9.15,9.13,9.15,344612.0,7.0369,7.0369,7.0215,7.0369,344612.0
2015-09-22 14:30:00,9.15,9.16,9.12,9.13,540892.0,7.0369,7.0446,7.0139,7.0215,540892.0
2015-09-22 15:00:00,9.13,9.15,9.13,9.15,561412.0,7.0215,7.0369,7.0215,7.0369,561412.0
2015-09-22 15:30:00,9.15,9.17,9.14,9.15,1171896.0,7.0369,7.0523,7.0292,7.0369,1171896.0
2015-09-23 09:30:00,9.16,9.21,9.13,9.19,283500.0,7.0446,7.0831,7.0215,7.0677,283500.0
2015-09-23 10:00:00,9.19,9.21,9.18,9.19,332952.0,7.0677,7.0831,7.06,7.0677,332952.0
2015-09-23 10:30:00,9.19,9.2,9.17,9.17,210716.0,7.0677,7.0754,7.0523,7.0523,210716.0
2015-09-23 11:00:00,9.17,9.17,9.1,9.11,231448.0,7.0523,7.0523,6.9985,7.0062,231448.0
2015-09-23 11:30:00,9.11,9.11,9.07,9.1,392884.0,7.0062,7.0062,6.9754,6.9985,392884.0
2015-09-23 12:00:00,9.1,9.11,9.08,9.11,205184.0,6.9985,7.0062,6.9831,7.0062,205184.0
2015-09-23 12:30:00,9.11,9.12,9.09,9.11,336228.0,7.0062,7.0139,6.9908,7.0062,336228.0
2015-09-23 13:00:00,9.1,9.12,9.09,9.11,550788.0,6.9985,7.0139,6.9908,7.0062,550788.0
2015-09-23 13:30:00,9.11,9.16,9.1,9.13,424560.0,7.0062,7.0446,6.9985,7.0215,424560.0
2015-09-23 14:00:00,9.13,9.17,9.13,9.14,223872.0,7.0215,7.0523,7.0215,7.0292,223872.0
2015-09-23 14:30:00,9.15,9.15,9.12,9.13,306664.0,7.0369,7.0369,7.0139,7.0215,306664.0
2015-09-23 15:00:00,9.12,9.14,9.11,9.12,533360.0,7.0139,7.0292,7.0062,7.0139,533360.0
2015-09-23 15:30:00,9.12,9.14,9.11,9.12,939892.0,7.0139,7.0292,7.0062,7.0139,939892.0
2015-09-24 09:30:00,9.06,9.09,9.01,9.05,491740.0,6.9677,6.9908,6.9293,6.96,491740.0
2015-09-24 10:00:00,9.05,9.06,8.99,9.02,1287812.0,6.96,6.9677,6.9139,6.937,1287812.0
2015-09-24 10:30:00,9.02,9.05,9.02,9.04,306860.0,6.937,6.96,6.937,6.9523,306860.0
2015-09-24 11:00:00,9.04,9.06,9.03,9.04,236936.0,6.9523,6.9677,6.9446,6.9523,236936.0
2015-09-24 11:30:00,9.04,9.08,9.04,9.07,416460.0,6.9523,6.9831,6.9523,6.9754,416460.0
2015-09-24 12:00:00,9.07,9.08,9.06,9.08,312880.0,6.9754,6.9831,6.9677,6.9831,312880.0
2015-09-24 12:30:00,9.09,9.1,9.06,9.06,290284.0,6.9908,6.9985,6.9677,6.9677,290284.0
2015-09-24 13:00:00,9.06,9.09,9.06,9.07,249468.0,6.9677,6.9908,6.9677,6.9754,249468.0
2015-09-24 13:30:00,9.07,9.11,9.07,9.1,347180.0,6.9754,7.0062,6.9754,6.9985,347180.0
2015-09-24 14:00:00,9.1,9.15,9.09,9.14,469776.0,6.9985,7.0369,6.9908,7.0292,469776.0
2015-09-24 14:30:00,9.15,9.19,9.12,9.17,613620.0,7.0369,7.0677,7.0139,7.0523,613620.0
2015-09-24 15:00:00,9.17,9.19,9.13,9.18,469696.0,7.0523,7.0677,7.0215,7.06,469696.0
2015-09-24 15:30:00,9.18,9.19,9.16,9.17,1046664.0,7.06,7.0677,7.0446,7.0523,1046664.0
2015-09-25 09:30:00,9.2,9.23,9.18,9.21,550324.0,7.0754,7.0985,7.06,7.0831,550324.0
2015-09-25 10:00:00,9.2,9.21,9.18,9.18,263892.0,7.0754,7.0831,7.06,7.06,263892.0
2015-09-25 10:30:00,9.18,9.19,9.17,9.18,422296.0,7.06,7.0677,7.0523,7.06,422296.0
2015-09-25 11:00:00,9.18,9.18,9.15,9.17,250940.0,7.06,7.06,7.0369,7.0523,250940.0
2015-09-25 11:30:00,9.17,9.18,9.15,9.17,179816.0,7.0523,7.06,7.0369,7.0523,179816.0
2015-09-25 12:00:00,9.17,9.2,9.17,9.19,233592.0,7.0523,7.0754,7.0523,7.0677,233592.0
2015-09-25 12:30:00,9.19,9.22,9.19,9.22,159960.0,7.0677,7.0908,7.0677,7.0908,159960.0
2015-09-25 13:00:00,9.22,9.25,9.22,9.24,243200.0,7.0908,7.1138,7.0908,7.1061,243200.0
2015-09-25 13:30:00,9.23,9.24,9.22,9.22,306628.0,7.0985,7.1061,7.0908,7.0908,306628.0
2015-09-25 14:00:00,9.22,9.23,9.16,9.16,287300.0,7.0908,7.0985,7.0446,7.0446,287300.0
2015-09-25 14:30:00,9.16,9.17,9.13,9.15,358944.0,7.0446,7.0523,7.0215,7.0369,358944.0
2015-09-25 15:00:00,9.15,9.16,9.11,9.15,526944.0,7.0369,7.0446,7.0062,7.0369,526944.0
2015-09-25 15:30:00,9.15,9.19,9.14,9.18,1337260.0,7.0369,7.0677,7.0292,7.06,1337260.0
2015-09-28 09:30:00,9.16,9.18,9.1,9.13,624104.0,7.0446,7.06,6.9985,7.0215,624104.0
2015-09-28 10:00:00,9.12,9.13,9.02,9.03,1308992.0,7.0139,7.0215,6.937,6.9446,1308992.0
2015-09-28 10:30:00,9.03,9.05,8.99,9.02,1793792.0,6.9446,6.96,6.9139,6.937,1793792.0
2015-09-28 11:00:00,9.02,9.08,9.01,9.06,2800160.0,6.937,6.9831,6.9293,6.9677,2800160.0
2015-09-28 11:30:00,9.06,9.11,9.06,9.09,2204568.0,6.9677,7.0062,6.9677,6.9908,2204568.0
2015-09-28 12:00:00,9.08,9.09,9.06,9.08,1441816.0,6.9831,6.9908,6.9677,6.9831,1441816.0
2015-09-28 12:30:00,9.08,9.08,9.06,9.06,1645760.0,6.9831,6.9831,6.9677,6.9677,1645760.0
2015-09-28 13:00:00,9.06,9.08,9.05,9.05,1405152.0,6.9677,6.9831,6.96,6.96,1405152.0
2015-09-28 13:30:00,9.05,9.05,9.0,9.02,3260176.0,6.96,6.96,6.9216,6.937,3260176.0
2015-09-28 14:00:00,9.02,9.02,8.98,9.01,1939632.0,6.937,6.937,6.9062,6.9293,1939632.0
2015-09-28 14:30:00,9.01,9.03,8.99,8.99,1185480.0,6.9293,6.9446,6.9139,6.9139,1185480.0
2015-09-28 15:00:00,8.99,9.02,8.97,9.01,1822136.0,6.9139,6.937,6.8985,6.9293,1822136.0
2015-09-28 15:30:00,9.0,9.05,9.0,9.03,3815704.0,6.9216,6.96,6.9216,6.9446,3815704.0
2015-09-29 09:30:00,9.06,9.12,9.0,9.04,1466208.0,6.9677,7.0139,6.9216,6.9523,1466208.0
2015-09-29 10:00:00,9.04,9.12,9.02,9.11,589456.0,6.9523,7.0139,6.937,7.0062,589456.0
2015-09-29 10:30:00,9.11,9.12,9.06,9.07,475172.0,7.0062,7.0139,6.9677,6.9754,475172.0
2015-09-29 11:00:00,9.06,9.08,9.01,9.04,441104.0,6.9677,6.9831,6.9293,6.9523,441104.0
2015-09-29 11:30:00,9.04,9.04,9.01,9.02,570384.0,6.9523,6.9523,6.9293,6.937,570384.0
2015-09-29 12:00:00,9.02,9.05,9.0,9.04,952572.0,6.937,6.96,6.9216,6.9523,952572.0
2015-09-29 12:30:00,9.04,9.07,9.04,9.05,485832.0,6.9523,6.9754,6.9523,6.96,485832.0
2015-09-29 13:00:00,9.05,9.09,9.05,9.09,444800.0,6.96,6.9908,6.96,6.9908,444800.0
2015-09-29 13:30:00,9.09,9.12,9.08,9.11,508572.0,6.9908,7.0139,6.9831,7.0062,508572.0
2015-09-29 14:00:00,9.11,9.12,9.08,9.11,282220.0,7.0062,7.0139,6.9831,7.0062,282220.0
2015-09-29 14:30:00,9.11,9.12,9.09,9.1,1103372.0,7.0062,7.0139,6.9908,6.9985,1103372.0
2015-09-29 15:00:00,9.1,9.11,9.08,9.08,1019676.0,6.9985,7.0062,6.9831,6.9831,1019676.0
2015-09-29 15:30:00,9.08,9.14,9.08,9.12,2060008.0,6.9831,7.0292,6.9831,7.0139,2060008.0
2015-09-30 09:30:00,9.22,9.31,9.18,9.25,2203964.0,7.0908,7.16,7.06,7.1138,2203964.0
2015-09-30 10:00:00,9.25,9.26,9.14,9.14,1404288.0,7.1138,7.1215,7.0292,7.0292,1404288.0
2015-09-30 10:30:00,9.14,9.14,9.08,9.1,960156.0,7.0292,7.0292,6.9831,6.9985,960156.0
2015-09-30 11:00:00,9.1,9.11,9.06,9.06,1739372.0,6.9985,7.0062,6.9677,6.9677,1739372.0
2015-09-30 11:30:00,9.06,9.08,9.05,9.05,558348.0,6.9677,6.9831,6.96,6.96,558348.0
2015-09-30 12:00:00,9.06,9.08,9.05,9.08,370152.0,6.9677,6.9831,6.96,6.9831,370152.0
2015-09-30 12:30:00,9.08,9.09,9.07,9.08,584012.0,6.9831,6.9908,6.9754,6.9831,584012.0
2015-09-30 13:00:00,9.08,9.09,9.06,9.08,716648.0,6.9831,6.9908,6.9677,6.9831,716648.0
2015-09-30 13:30:00,9.08,9.12,9.08,9.12,360620.0,6.9831,7.0139,6.9831,7.0139,360620.0
2015-09-30 14:00:00,9.12,9.15,9.11,9.15,570140.0,7.0139,7.0369,7.0062,7.0369,570140.0
2015-09-30 14:30:00,9.15,9.16,9.14,9.15,931968.0,7.0369,7.0446,7.0292,7.0369,931968.0
2015-09-30 15:00:00,9.15,9.15,9.12,9.15,863932.0,7.0369,7.0369,7.0139,7.0369,863932.0
2015-09-30 15:30:00,9.15,9.17,9.13,9.15,2561944.0,7.0369,7.0523,7.0215,7.0369,2561944.0
2015-10-01 09:30:00,9.2,9.24,9.11,9.11,491304.0,7.0754,7.1061,7.0062,7.0062,491304.0
2015-10-01 10:00:00,9.12,9.13,9.06,9.08,826040.0,7.0139,7.0215,6.9677,6.9831,826040.0
2015-10-01 10:30:00,9.08,9.08,8.99,9.01,1183400.0,6.9831,6.9831,6.9139,6.9293,1183400.0
2015-10-01 11:00:00,9.0,9.01,8.97,8.99,670072.0,6.9216,6.9293,6.8985,6.9139,670072.0
2015-10-01 11:30:00,8.99,8.99,8.93,8.93,853288.0,6.9139,6.9139,6.8677,6.8677,853288.0
2015-10-01 12:00:00,8.93,8.93,8.85,8.86,1484828.0,6.8677,6.8677,6.8062,6.8139,1484828.0
2015-10-01 12:30:00,8.86,8.88,8.81,8.83,1712136.0,6.8139,6.8293,6.7754,6.7908,1712136.0
2015-10-01 13:00:00,8.83,8.83,8.79,8.8,783364.0,6.7908,6.7908,6.7601,6.7678,783364.0
2015-10-01 13:30:00,8.8,8.9,8.8,8.89,797476.0,6.7678,6.8447,6.7678,6.837,797476.0
2015-10-01 14:00:00,8.89,8.94,8.88,8.92,1442140.0,6.837,6.8754,6.8293,6.86,1442140.0
2015-10-01 14:30:00,8.92,8.93,8.86,8.88,1455384.0,6.86,6.8677,6.8139,6.8293,1455384.0
2015-10-01 15:00:00,8.89,8.9,8.86,8.88,1193460.0,6.837,6.8447,6.8139,6.8293,1193460.0
2015-10-01 15:30:00,8.88,8.88,8.83,8.88,2075756.0,6.8293,6.8293,6.7908,6.8293,2075756.0
2015-10-02 09:30:00,8.75,8.82,8.62,8.66,2092388.0,6.7293,6.7831,6.6293,6.6601,2092388.0
2015-10-02 10:00:00,8.66,8.67,8.61,8.61,1697928.0,6.6601,6.6678,6.6216,6.6216,1697928.0
2015-10-02 10:30:00,8.62,8.69,8.61,8.68,1039908.0,6.6293,6.6832,6.6216,6.6755,1039908.0
2015-10-02 11:00:00,8.68,8.74,8.68,8.74,1469460.0,6.6755,6.7216,6.6755,6.7216,1469460.0
2015-10-02 11:30:00,8.74,8.76,8.72,8.73,1614704.0,6.7216,6.737,6.7062,6.7139,1614704.0
2015-10-02 12:00:00,8.73,8.84,8.73,8.82,1111760.0,6.7139,6.7985,6.7139,6.7831,1111760.0
2015-10-02 12:30:00,8.82,8.87,8.81,8.86,722980.0,6.7831,6.8216,6.7754,6.8139,722980.0
2015-10-02 13:00:00,8.86,8.96,8.85,8.94,1239320.0,6.8139,6.8908,6.8062,6.8754,1239320.0
2015-10-02 13:30:00,8.94,8.94,8.9,8.9,566752.0,6.8754,6.8754,6.8447,6.8447,566752.0
2015-10-02 14:00:00,8.91,8.94,8.9,8.93,743496.0,6.8524,6.8754,6.8447,6.8677,743496.0
2015-10-02 14:30:00,8.93,8.93,8.88,8.88,425580.0,6.8677,6.8677,6.8293,6.8293,425580.0
2015-10-02 15:00:00,8.88,8.95,8.86,8.95,1104504.0,6.8293,6.8831,6.8139,6.8831,1104504.0
2015-10-02 15:30:00,8.95,9.0,8.95,8.99,1565888.0,6.8831,6.9216,6.8831,6.9139,1565888.0
2015-10-05 09:30:00,9.03,9.1,9.02,9.05,818896.0,6.9446,6.9985,6.937,6.96,818896.0
2015-10-05 10:00:00,9.05,9.11,9.03,9.1,680484.0,6.96,7.0062,6.9446,6.9985,680484.0
2015-10-05 10:30:00,9.1,9.15,9.1,9.14,840268.0,6.9985,7.0369,6.9985,7.0292,840268.0
2015-10-05 11:00:00,9.14,9.16,9.12,9.15,460448.0,7.0292,7.0446,7.0139,7.0369,460448.0
2015-10-05 11:30:00,9.15,9.16,9.12,9.14,344148.0,7.0369,7.0446,7.0139,7.0292,344148.0
2015-10-05 12:00:00,9.14,9.14,9.11,9.13,300700.0,7.0292,7.0292,7.0062,7.0215,300700.0
2015-10-05 12:30:00,9.13,9.16,9.13,9.15,282504.0,7.0215,7.0446,7.0215,7.0369,282504.0
2015-10-05 13:00:00,9.15,9.17,9.14,9.14,497612.0,7.0369,7.0523,7.0292,7.0292,497612.0
2015-10-05 13:30:00,9.14,9.18,9.12,9.17,666268.0,7.0292,7.06,7.0139,7.0523,666268.0
2015-10-05 14:00:00,9.18,9.21,9.16,9.2,420680.0,7.06,7.0831,7.0446,7.0754,420680.0
2015-10-05 14:30:00,9.2,9.22,9.2,9.21,395180.0,7.0754,7.0908,7.0754,7.0831,395180.0
2015-10-05 15:00:00,9.21,9.22,9.19,9.21,641152.0,7.0831,7.0908,7.0677,7.0831,641152.0
2015-10-05 15:30:00,9.2,9.21,9.18,9.2,1300032.0,7.0754,7.0831,7.06,7.0754,1300032.0
2015-10-06 09:30:00,9.25,9.25,9.15,9.2,679928.0,7.1138,7.1138,7.0369,7.0754,679928.0
2015-10-06 10:00:00,9.2,9.21,9.16,9.17,533620.0,7.0754,7.0831,7.0446,7.0523,533620.0
2015-10-06 10:30:00,9.17,9.21,9.17,9.19,472196.0,7.0523,7.0831,7.0523,7.0677,472196.0
2015-10-06 11:00:00,9.19,9.24,9.19,9.23,482412.0,7.0677,7.1061,7.0677,7.0985,482412.0
2015-10-06 11:30:00,9.23,9.26,9.22,9.26,838084.0,7.0985,7.1215,7.0908,7.1215,838084.0
2015-10-06 12:00:00,9.26,9.29,9.25,9.25,601348.0,7.1215,7.1446,7.1138,7.1138,601348.0
2015-10-06 12:30:00,9.25,9.28,9.23,9.28,424064.0,7.1138,7.1369,7.0985,7.1369,424064.0
2015-10-06 13:00:00,9.28,9.29,9.27,9.28,472080.0,7.1369,7.1446,7.1292,7.1369,472080.0
2015-10-06 13:30:00,9.28,9.28,9.26,9.27,550692.0,7.1369,7.1369,7.1215,7.1292,550692.0
2015-10-06 14:00:00,9.27,9.29,9.26,9.29,391324.0,7.1292,7.1446,7.1215,7.1446,391324.0
2015-10-06 14:30:00,9.29,9.3,9.26,9.27,436768.0,7.1446,7.1523,7.1215,7.1292,436768.0
2015-10-06 15:00:00,9.26,9.27,9.24,9.27,710208.0,7.1215,7.1292,7.1061,7.1292,710208.0
2015-10-06 15:30:00,9.27,9.28,9.25,9.27,1254820.0,7.1292,7.1369,7.1138,7.1292,1254820.0
2015-10-07 09:30:00,9.31,9.51,9.31,9.48,1126612.0,7.16,7.3138,7.16,7.2907,1126612.0
2015-10-07 10:00:00,9.49,9.52,9.47,9.49,1100640.0,7.2984,7.3215,7.283,7.2984,1100640.0
2015-10-07 10:30:00,9.49,9.5,9.42,9.47,1491656.0,7.2984,7.3061,7.2446,7.283,1491656.0
2015-10-07 11:00:00,9.47,9.49,9.39,9.4,1090400.0,7.283,7.2984,7.2215,7.2292,1090400.0
2015-10-07 11:30:00,9.4,9.47,9.38,9.47,721764.0,7.2292,7.283,7.2138,7.283,721764.0
2015-10-07 12:00:00,9.47,9.48,9.41,9.43,819532.0,7.283,7.2907,7.2369,7.2523,819532.0
2015-10-07 12:30:00,9.43,9.45,9.4,9.4,827196.0,7.2523,7.2676,7.2292,7.2292,827196.0
2015-10-07 13:00:00,9.4,9.46,9.4,9.46,498440.0,7.2292,7.2753,7.2292,7.2753,498440.0
2015-10-07 13:30:00,9.46,9.5,9.46,9.49,1178676.0,7.2753,7.3061,7.2753,7.2984,1178676.0
2015-10-07 14:00:00,9.49,9.52,9.47,9.49,1298812.0,7.2984,7.3215,7.283,7.2984,1298812.0
2015-10-07 14:30:00,9.49,9.52,9.48,9.5,1049504.0,7.2984,7.3215,7.2907,7.3061,1049504.0
2015-10-07 15:00:00,9.49,9.52,9.47,9.49,1439784.0,7.2984,7.3215,7.283,7.2984,1439784.0
2015-10-07 15:30:00,9.49,9.51,9.49,9.51,2221688.0,7.2984,7.3138,7.2984,7.3138,2221688.0
2015-10-08 09:30:00,9.43,9.56,9.14,9.55,779936.0,7.2523,7.3522,7.0292,7.3446,779936.0
2015-10-08 10:00:00,9.55,9.59,9.54,9.56,1286720.0,7.3446,7.3753,7.3369,7.3522,1286720.0
2015-10-08 10:30:00,9.56,9.61,9.56,9.6,1434332.0,7.3522,7.3907,7.3522,7.383,1434332.0
2015-10-08 11:00:00,9.6,9.61,9.57,9.6,635472.0,7.383,7.3907,7.3599,7.383,635472.0
2015-10-08 11:30:00,9.6,9.6,9.58,9.6,612036.0,7.383,7.383,7.3676,7.383,612036.0
2015-10-08 12:00:00,9.6,9.63,9.59,9.6,792108.0,7.383,7.4061,7.3753,7.383,792108.0
2015-10-08 12:30:00,9.6,9.63,9.6,9.61,731456.0,7.383,7.4061,7.383,7.3907,731456.0
2015-10-08 13:00:00,9.61,9.61,9.59,9.6,388036.0,7.3907,7.3907,7.3753,7.383,388036.0
2015-10-08 13:30:00,9.6,9.61,9.59,9.61,391112.0,7.383,7.3907,7.3753,7.3907,391112.0
2015-10-08 14:00:00,9.61,9.66,9.6,9.62,1073596.0,7.3907,7.4292,7.383,7.3984,1073596.0
2015-10-08 14:30:00,9.62,9.73,9.62,9.72,1552576.0,7.3984,7.483,7.3984,7.4753,1552576.0
2015-10-08 15:00:00,9.72,9.77,9.72,9.75,1971200.0,7.4753,7.5137,7.4753,7.4984,1971200.0
2015-10-08 15:30:00,9.75,9.77,9.71,9.76,3068344.0,7.4984,7.5137,7.4676,7.5061,3068344.0
2015-10-09 09:30:00,9.74,9.81,9.71,9.75,1585008.0,7.4907,7.5445,7.4676,7.4984,1585008.0
2015-10-09 10:00:00,9.74,9.75,9.66,9.72,1268860.0,7.4907,7.4984,7.4292,7.4753,1268860.0
2015-10-09 10:30:00,9.72,9.83,9.72,9.83,1405588.0,7.4753,7.5599,7.4753,7.5599,1405588.0
2015-10-09 11:00:00,9.83,9.84,9.78,9.83,1190224.0,7.5599,7.5676,7.5214,7.5599,1190224.0
2015-10-09 11:30:00,9.83,9.85,9.77,9.78,596044.0,7.5599,7.5753,7.5137,7.5214,596044.0
2015-10-09 12:00:00,9.78,9.78,9.73,9.76,518360.0,7.5214,7.5214,7.483,7.5061,518360.0
2015-10-09 12:30:00,9.76,9.76,9.74,9.74,513080.0,7.5061,7.5061,7.4907,7.4907,513080.0
2015-10-09 13:00:00,9.74,9.75,9.72,9.74,290296.0,7.4907,7.4984,7.4753,7.4907,290296.0
2015-10-09 13:30:00,9.73,9.75,9.72,9.74,452720.0,7.483,7.4984,7.4753,7.4907,452720.0
2015-10-09 14:00:00,9.74,9.74,9.72,9.74,336440.0,7.4907,7.4907,7.4753,7.4907,336440.0
2015-10-09 14:30:00,9.74,9.75,9.72,9.73,460520.0,7.4907,7.4984,7.4753,7.483,460520.0
2015-10-09 15:00:00,9.73,9.73,9.7,9.72,771156.0,7.483,7.483,7.4599,7.4753,771156.0
2015-10-09 15:30:00,9.72,9.75,9.72,9.74,2451092.0,7.4753,7.4984,7.4753,7.4907,2451092.0
2015-10-12 09:30:00,9.73,9.79,9.73,9.74,923848.0,7.483,7.5291,7.483,7.4907,923848.0
2015-10-12 10:00:00,9.74,9.74,9.69,9.71,633068.0,7.4907,7.4907,7.4522,7.4676,633068.0
2015-10-12 10:30:00,9.71,9.71,9.65,9.65,773924.0,7.4676,7.4676,7.4215,7.4215,773924.0
2015-10-12 11:00:00,9.65,9.72,9.65,9.69,619340.0,7.4215,7.4753,7.4215,7.4522,619340.0
2015-10-12 11:30:00,9.69,9.71,9.67,9.7,793328.0,7.4522,7.4676,7.4368,7.4599,793328.0
2015-10-12 12:00:00,9.69,9.73,9.68,9.72,363812.0,7.4522,7.483,7.4445,7.4753,363812.0
2015-10-12 12:30:00,9.72,9.73,9.71,9.73,449348.0,7.4753,7.483,7.4676,7.483,449348.0
2015-10-12 13:00:00,9.73,9.75,9.72,9.74,701648.0,7.483,7.4984,7.4753,7.4907,701648.0
2015-10-12 13:30:00,9.74,9.74,9.7,9.71,550536.0,7.4907,7.4907,7.4599,7.4676,550536.0
2015-10-12 14:00:00,9.71,9.73,9.71,9.71,446892.0,7.4676,7.483,7.4676,7.4676,446892.0
2015-10-12 14:30:00,9.71,9.71,9.67,9.67,1468440.0,7.4676,7.4676,7.4368,7.4368,1468440.0
2015-10-12 15:00:00,9.67,9.7,9.66,9.67,1320152.0,7.4368,7.4599,7.4292,7.4368,1320152.0
2015-10-12 15:30:00,9.67,9.72,9.65,9.7,3132252.0,7.4368,7.4753,7.4215,7.4599,3132252.0
2015-10-13 09:30:00,9.55,9.63,9.31,9.43,4024012.0,7.3446,7.4061,7.16,7.2523,4024012.0
2015-10-13 10:00:00,9.44,9.64,9.4,9.53,4220216.0,7.26,7.4138,7.2292,7.3292,4220216.0
2015-10-13 10:30:00,9.53,9.68,9.52,9.62,3235872.0,7.3292,7.4445,7.3215,7.3984,3235872.0
2015-10-13 11:00:00,9.62,9.62,9.56,9.57,1625484.0,7.3984,7.3984,7.3522,7.3599,1625484.0
2015-10-13 11:30:00,9.57,9.62,9.55,9.61,744652.0,7.3599,7.3984,7.3446,7.3907,744652.0
2015-10-13 12:00:00,9.61,9.7,9.6,9.65,1242096.0,7.3907,7.4599,7.383,7.4215,1242096.0
2015-10-13 12:30:00,9.64,9.66,9.63,9.65,721300.0,7.4138,7.4292,7.4061,7.4215,721300.0
2015-10-13 13:00:00,9.65,9.65,9.58,9.6,1082852.0,7.4215,7.4215,7.3676,7.383,1082852.0
2015-10-13 13:30:00,9.6,9.62,9.55,9.59,949196.0,7.383,7.3984,7.3446,7.3753,949196.0
2015-10-13 14:00:00,9.59,9.59,9.54,9.55,1085584.0,7.3753,7.3753,7.3369,7.3446,1085584.0
2015-10-13 14:30:00,9.55,9.56,9.54,9.56,792164.0,7.3446,7.3522,7.3369,7.3522,792164.0
2015-10-13 15:00:00,9.55,9.56,9.49,9.51,1434796.0,7.3446,7.3522,7.2984,7.3138,1434796.0
2015-10-13 15:30:00,9.51,9.52,9.47,9.49,2250544.0,7.3138,7.3215,7.283,7.2984,2250544.0
2015-10-14 09:30:00,9.48,9.5,9.36,9.36,1970096.0,7.2907,7.3061,7.1984,7.1984,1970096.0
2015-10-14 10:00:00,9.36,9.49,9.36,9.45,1582568.0,7.1984,7.2984,7.1984,7.2676,1582568.0
2015-10-14 10:30:00,9.46,9.49,9.39,9.4,1138712.0,7.2753,7.2984,7.2215,7.2292,1138712.0
2015-10-14 11:00:00,9.4,9.43,9.38,9.41,981128.0,7.2292,7.2523,7.2138,7.2369,981128.0
2015-10-14 11:30:00,9.41,9.47,9.4,9.47,597568.0,7.2369,7.283,7.2292,7.283,597568.0
2015-10-14 12:00:00,9.47,9.48,9.44,9.47,664552.0,7.283,7.2907,7.26,7.283,664552.0
2015-10-14 12:30:00,9.47,9.5,9.46,9.5,548076.0,7.283,7.3061,7.2753,7.3061,548076.0
2015-10-14 13:00:00,9.5,9.56,9.49,9.56,1087580.0,7.3061,7.3522,7.2984,7.3522,1087580.0
2015-10-14 13:30:00,9.56,9.58,9.56,9.56,1430996.0,7.3522,7.3676,7.3522,7.3522,1430996.0
2015-10-14 14:00:00,9.56,9.57,9.51,9.51,1924900.0,7.3522,7.3599,7.3138,7.3138,1924900.0
2015-10-14 14:30:00,9.51,9.52,9.5,9.52,929952.0,7.3138,7.3215,7.3061,7.3215,929952.0
2015-10-14 15:00:00,9.51,9.52,9.47,9.48,1208888.0,7.3138,7.3215,7.283,7.2907,1208888.0
2015-10-14 15:30:00,9.48,9.5,9.45,9.47,2407580.0,7.2907,7.3061,7.2676,7.283,2407580.0
2015-10-15 09:30:00,9.51,9.54,9.46,9.52,684532.0,7.3138,7.3369,7.2753,7.3215,684532.0
2015-10-15 10:00:00,9.52,9.53,9.46,9.47,1936488.0,7.3215,7.3292,7.2753,7.283,1936488.0
2015-10-15 10:30:00,9.47,9.49,9.45,9.47,995904.0,7.283,7.2984,7.2676,7.283,995904.0
2015-10-15 11:00:00,9.46,9.47,9.42,9.42,1058472.0,7.2753,7.283,7.2446,7.2446,1058472.0
2015-10-15 11:30:00,9.42,9.42,9.36,9.4,962588.0,7.2446,7.2446,7.1984,7.2292,962588.0
2015-10-15 12:00:00,9.4,9.44,9.4,9.41,816476.0,7.2292,7.26,7.2292,7.2369,816476.0
2015-10-15 12:30:00,9.41,9.44,9.4,9.44,467948.0,7.2369,7.26,7.2292,7.26,467948.0
2015-10-15 13:00:00,9.44,9.47,9.43,9.45,530376.0,7.26,7.283,7.2523,7.2676,530376.0
2015-10-15 13:30:00,9.45,9.45,9.41,9.42,638444.0,7.2676,7.2676,7.2369,7.2446,638444.0
2015-10-15 14:00:00,9.41,9.46,9.41,9.46,821864.0,7.2369,7.2753,7.2369,7.2753,821864.0
2015-10-15 14:30:00,9.46,9.49,9.45,9.47,1391476.0,7.2753,7.2984,7.2676,7.283,1391476.0
2015-10-15 15:00:00,9.47,9.52,9.47,9.52,1418692.0,7.283,7.3215,7.283,7.3215,1418692.0
2015-10-15 15:30:00,9.52,9.53,9.5,9.53,2632868.0,7.3215,7.3292,7.3061,7.3292,2632868.0
2015-10-16 09:30:00,9.47,9.47,9.29,9.39,2435152.0,7.283,7.283,7.1446,7.2215,2435152.0
2015-10-16 10:00:00,9.38,9.38,9.28,9.3,1212124.0,7.2138,7.2138,7.1369,7.1523,1212124.0
2015-10-16 10:30:00,9.3,9.3,9.27,9.29,900972.0,7.1523,7.1523,7.1292,7.1446,900972.0
2015-10-16 11:00:00,9.29,9.34,9.29,9.33,802876.0,7.1446,7.1831,7.1446,7.1754,802876.0
2015-10-16 11:30:00,9.34,9.38,9.31,9.38,407412.0,7.1831,7.2138,7.16,7.2138,407412.0
2015-10-16 12:00:00,9.38,9.4,9.34,9.34,633624.0,7.2138,7.2292,7.1831,7.1831,633624.0
2015-10-16 12:30:00,9.34,9.35,9.28,9.29,903188.0,7.1831,7.1907,7.1369,7.1446,903188.0
2015-10-16 13:00:00,9.29,9.33,9.29,9.31,583120.0,7.1446,7.1754,7.1446,7.16,583120.0
2015-10-16 13:30:00,9.31,9.35,9.3,9.33,561564.0,7.16,7.1907,7.1523,7.1754,561564.0
2015-10-16 14:00:00,9.33,9.34,9.31,9.33,603600.0,7.1754,7.1831,7.16,7.1754,603600.0
2015-10-16 14:30:00,9.33,9.37,9.33,9.33,771284.0,7.1754,7.2061,7.1754,7.1754,771284.0
2015-10-16 15:00:00,9.33,9.37,9.31,9.36,1033660.0,7.1754,7.2061,7.16,7.1984,1033660.0
2015-10-16 15:30:00,9.36,9.38,9.35,9.37,1735576.0,7.1984,7.2138,7.1907,7.2061,1735576.0
2015-10-19 09:30:00,9.33,9.38,9.3,9.33,692988.0,7.1754,7.2138,7.1523,7.1754,692988.0
2015-10-19 10:00:00,9.33,9.34,9.29,9.33,642904.0,7.1754,7.1831,7.1446,7.1754,642904.0
2015-10-19 10:30:00,9.32,9.32,9.27,9.27,486004.0,7.1677,7.1677,7.1292,7.1292,486004.0
2015-10-19 11:00:00,9.27,9.27,9.23,9.24,608888.0,7.1292,7.1292,7.0985,7.1061,608888.0
2015-10-19 11:30:00,9.24,9.25,9.21,9.22,582320.0,7.1061,7.1138,7.0831,7.0908,582320.0
2015-10-19 12:00:00,9.22,9.24,9.21,9.24,348380.0,7.0908,7.1061,7.0831,7.1061,348380.0
2015-10-19 12:30:00,9.24,9.24,9.22,9.22,311492.0,7.1061,7.1061,7.0908,7.0908,311492.0
2015-10-19 13:00:00,9.22,9.23,9.22,9.22,216248.0,7.0908,7.0985,7.0908,7.0908,216248.0
2015-10-19 13:30:00,9.22,9.23,9.21,9.21,380800.0,7.0908,7.0985,7.0831,7.0831,380800.0
2015-10-19 14:00:00,9.21,9.23,9.2,9.21,583428.0,7.0831,7.0985,7.0754,7.0831,583428.0
2015-10-19 14:30:00,9.21,9.22,9.2,9.21,553532.0,7.0831,7.0908,7.0754,7.0831,553532.0
2015-10-19 15:00:00,9.21,9.24,9.2,9.23,662612.0,7.0831,7.1061,7.0754,7.0985,662612.0
2015-10-19 15:30:00,9.23,9.26,9.23,9.26,938012.0,7.0985,7.1215,7.0985,7.1215,938012.0
2015-10-20 09:30:00,9.22,9.32,9.19,9.3,711248.0,7.0908,7.1677,7.0677,7.1523,711248.0
2015-10-20 10:00:00,9.31,9.35,9.29,9.31,659020.0,7.16,7.1907,7.1446,7.16,659020.0
2015-10-20 10:30:00,9.31,9.38,9.31,9.33,1053988.0,7.16,7.2138,7.16,7.1754,1053988.0
2015-10-20 11:00:00,9.32,9.34,9.3,9.31,425636.0,7.1677,7.1831,7.1523,7.16,425636.0
2015-10-20 11:30:00,9.31,9.33,9.3,9.33,410116.0,7.16,7.1754,7.1523,7.1754,410116.0
2015-10-20 12:00:00,9.33,9.34,9.31,9.33,523892.0,7.1754,7.1831,7.16,7.1754,523892.0
2015-10-20 12:30:00,9.33,9.33,9.3,9.31,298436.0,7.1754,7.1754,7.1523,7.16,298436.0
2015-10-20 13:00:00,9.31,9.33,9.3,9.31,240368.0,7.16,7.1754,7.1523,7.16,240368.0
2015-10-20 13:30:00,9.31,9.32,9.3,9.31,327252.0,7.16,7.1677,7.1523,7.16,327252.0
2015-10-20 14:00:00,9.31,9.31,9.27,9.28,649608.0,7.16,7.16,7.1292,7.1369,649608.0
2015-10-20 14:30:00,9.28,9.28,9.26,9.26,623316.0,7.1369,7.1369,7.1215,7.1215,623316.0
2015-10-20 15:00:00,9.26,9.27,9.24,9.26,732892.0,7.1215,7.1292,7.1061,7.1215,732892.0
2015-10-20 15:30:00,9.26,9.27,9.25,9.26,1681036.0,7.1215,7.1292,7.1138,7.1215,1681036.0
2015-10-21 09:30:00,9.28,9.29,9.21,9.22,641572.0,7.1369,7.1446,7.0831,7.0908,641572.0
2015-10-21 10:00:00,9.22,9.22,9.17,9.18,1167860.0,7.0908,7.0908,7.0523,7.06,1167860.0
2015-10-21 10:30:00,9.18,9.19,9.17,9.18,757748.0,7.06,7.0677,7.0523,7.06,757748.0
2015-10-21 11:00:00,9.18,9.21,9.17,9.21,682384.0,7.06,7.0831,7.0523,7.0831,682384.0
2015-10-21 11:30:00,9.21,9.26,9.21,9.26,308752.0,7.0831,7.1215,7.0831,7.1215,308752.0
2015-10-21 12:00:00,9.26,9.29,9.25,9.29,394360.0,7.1215,7.1446,7.1138,7.1446,394360.0
2015-10-21 12:30:00,9.29,9.35,9.29,9.34,715652.0,7.1446,7.1907,7.1446,7.1831,715652.0
2015-10-21 13:00:00,9.34,9.34,9.28,9.3,566908.0,7.1831,7.1831,7.1369,7.1523,566908.0
2015-10-21 13:30:00,9.3,9.3,9.26,9.27,894552.0,7.1523,7.1523,7.1215,7.1292,894552.0
2015-10-21 14:00:00,9.27,9.27,9.23,9.24,435508.0,7.1292,7.1292,7.0985,7.1061,435508.0
2015-10-21 14:30:00,9.24,9.29,9.24,9.26,289340.0,7.1061,7.1446,7.1061,7.1215,289340.0
2015-10-21 15:00:00,9.26,9.27,9.23,9.24,350688.0,7.1215,7.1292,7.0985,7.1061,350688.0
2015-10-21 15:30:00,9.24,9.24,9.21,9.23,844600.0,7.1061,7.1061,7.0831,7.0985,844600.0
2015-10-22 09:30:00,9.28,9.44,9.28,9.43,943408.0,7.1369,7.26,7.1369,7.2523,943408.0
2015-10-22 10:00:00,9.43,9.48,9.4,9.43,821340.0,7.2523,7.2907,7.2292,7.2523,821340.0
2015-10-22 10:30:00,9.43,9.43,9.39,9.43,779668.0,7.2523,7.2523,7.2215,7.2523,779668.0
2015-10-22 11:00:00,9.43,9.47,9.42,9.46,590316.0,7.2523,7.283,7.2446,7.2753,590316.0
2015-10-22 11:30:00,9.46,9.52,9.42,9.52,1123456.0,7.2753,7.3215,7.2446,7.3215,1123456.0
2015-10-22 12:00:00,9.52,9.6,9.51,9.59,989880.0,7.3215,7.383,7.3138,7.3753,989880.0
2015-10-22 12:30:00,9.59,9.63,9.56,9.62,757536.0,7.3753,7.4061,7.3522,7.3984,757536.0
2015-10-22 13:00:00,9.62,9.63,9.57,9.58,414840.0,7.3984,7.4061,7.3599,7.3676,414840.0
2015-10-22 13:30:00,9.58,9.58,9.53,9.55,966024.0,7.3676,7.3676,7.3292,7.3446,966024.0
2015-10-22 14:00:00,9.55,9.55,9.47,9.51,1278764.0,7.3446,7.3446,7.283,7.3138,1278764.0
2015-10-22 14:30:00,9.51,9.58,9.5,9.58,783904.0,7.3138,7.3676,7.3061,7.3676,783904.0
2015-10-22 15:00:00,9.57,9.65,9.55,9.65,1969132.0,7.3599,7.4215,7.3446,7.4215,1969132.0
2015-10-22 15:30:00,9.65,9.67,9.6,9.63,3439692.0,7.4215,7.4368,7.383,7.4061,3439692.0
2015-10-23 09:30:00,9.61,9.65,9.5,9.61,975908.0,7.4441,7.4751,7.3589,7.4441,975908.0
2015-10-23 10:00:00,9.61,9.62,9.57,9.57,762152.0,7.4441,7.4518,7.4131,7.4131,762152.0
2015-10-23 10:30:00,9.57,9.63,9.55,9.58,703156.0,7.4131,7.4596,7.3976,7.4209,703156.0
2015-10-23 11:00:00,9.58,9.6,9.55,9.56,444380.0,7.4209,7.4364,7.3976,7.4054,444380.0
2015-10-23 11:30:00,9.56,9.57,9.53,9.55,912812.0,7.4054,7.4131,7.3821,7.3976,912812.0
2015-10-23 12:00:00,9.55,9.6,9.53,9.59,624816.0,7.3976,7.4364,7.3821,7.4286,624816.0
2015-10-23 12:30:00,9.59,9.61,9.57,9.6,503716.0,7.4286,7.4441,7.4131,7.4364,503716.0
2015-10-23 13:00:00,9.6,9.64,9.59,9.63,879424.0,7.4364,7.4673,7.4286,7.4596,879424.0
2015-10-23 13:30:00,9.63,9.64,9.61,9.62,812704.0,7.4596,7.4673,7.4441,7.4518,812704.0
2015-10-23 14:00:00,9.62,9.68,9.62,9.67,971536.0,7.4518,7.4983,7.4518,7.4906,971536.0
2015-10-23 14:30:00,9.68,9.72,9.67,9.71,1012900.0,7.4983,7.5293,7.4906,7.5216,1012900.0
2015-10-23 15:00:00,9.71,9.71,9.67,9.68,730884.0,7.5216,7.5216,7.4906,7.4983,730884.0
2015-10-23 15:30:00,9.69,9.71,9.68,9.69,1746408.0,7.5061,7.5216,7.4983,7.5061,1746408.0
2015-10-26 09:30:00,9.65,9.74,9.65,9.74,927208.0,7.4751,7.5448,7.4751,7.5448,927208.0
2015-10-26 10:00:00,9.74,9.78,9.71,9.75,773852.0,7.5448,7.5758,7.5216,7.5525,773852.0
2015-10-26 10:30:00,9.76,9.77,9.71,9.71,732900.0,7.5603,7.568,7.5216,7.5216,732900.0
2015-10-26 11:00:00,9.72,9.72,9.68,9.69,334068.0,7.5293,7.5293,7.4983,7.5061,334068.0
2015-10-26 11:30:00,9.69,9.71,9.68,9.69,503312.0,7.5061,7.5216,7.4983,7.5061,503312.0
2015-10-26 12:00:00,9.68,9.7,9.65,9.66,471784.0,7.4983,7.5138,7.4751,7.4828,471784.0
2015-10-26 12:30:00,9.66,9.67,9.64,9.64,469484.0,7.4828,7.4906,7.4673,7.4673,469484.0
2015-10-26 13:00:00,9.64,9.65,9.62,9.63,450904.0,7.4673,7.4751,7.4518,7.4596,450904.0
2015-10-26 13:30:00,9.63,9.63,9.59,9.59,303136.0,7.4596,7.4596,7.4286,7.4286,303136.0
2015-10-26 14:00:00,9.6,9.62,9.59,9.61,442576.0,7.4364,7.4518,7.4286,7.4441,442576.0
2015-10-26 14:30:00,9.62,9.64,9.62,9.63,504776.0,7.4518,7.4673,7.4518,7.4596,504776.0
2015-10-26 15:00:00,9.63,9.64,9.61,9.61,488464.0,7.4596,7.4673,7.4441,7.4441,488464.0
2015-10-26 15:30:00,9.61,9.63,9.61,9.62,880452.0,7.4441,7.4596,7.4441,7.4518,880452.0
2015-10-27 09:30:00,9.53,9.55,9.42,9.5,825100.0,7.3821,7.3976,7.2969,7.3589,825100.0
2015-10-27 10:00:00,9.49,9.52,9.44,9.46,289076.0,7.3511,7.3744,7.3124,7.3279,289076.0
2015-10-27 10:30:00,9.47,9.5,9.45,9.48,361956.0,7.3357,7.3589,7.3202,7.3434,361956.0
2015-10-27 11:00:00,9.49,9.52,9.47,9.51,377224.0,7.3511,7.3744,7.3357,7.3666,377224.0
2015-10-27 11:30:00,9.51,9.54,9.51,9.52,522496.0,7.3666,7.3899,7.3666,7.3744,522496.0
2015-10-27 12:00:00,9.52,9.54,9.5,9.53,373472.0,7.3744,7.3899,7.3589,7.3821,373472.0
2015-10-27 12:30:00,9.53,9.56,9.53,9.54,425008.0,7.3821,7.4054,7.3821,7.3899,425008.0
2015-10-27 13:00:00,9.54,9.56,9.53,9.56,822444.0,7.3899,7.4054,7.3821,7.4054,822444.0
2015-10-27 13:30:00,9.56,9.58,9.54,9.55,261192.0,7.4054,7.4209,7.3899,7.3976,261192.0
2015-10-27 14:00:00,9.55,9.57,9.54,9.57,470808.0,7.3976,7.4131,7.3899,7.4131,470808.0
2015-10-27 14:30:00,9.57,9.58,9.56,9.57,447980.0,7.4131,7.4209,7.4054,7.4131,447980.0
2015-10-27 15:00:00,9.57,9.6,9.56,9.6,649616.0,7.4131,7.4364,7.4054,7.4364,649616.0
2015-10-27 15:30:00,9.6,9.61,9.57,9.58,1474544.0,7.4364,7.4441,7.4131,7.4209,1474544.0
2015-10-28 09:30:00,9.63,9.7,9.57,9.7,960088.0,7.4596,7.5138,7.4131,7.5138,960088.0
2015-10-28 10:00:00,9.7,9.77,9.69,9.74,1106728.0,7.5138,7.568,7.5061,7.5448,1106728.0
2015-10-28 10:30:00,9.74,9.83,9.73,9.83,1281224.0,7.5448,7.6145,7.5371,7.6145,1281224.0
2015-10-28 11:00:00,9.83,9.83,9.79,9.82,1471040.0,7.6145,7.6145,7.5835,7.6068,1471040.0
2015-10-28 11:30:00,9.83,9.83,9.79,9.81,1278296.0,7.6145,7.6145,7.5835,7.599,1278296.0
2015-10-28 12:00:00,9.81,9.83,9.8,9.81,1087320.0,7.599,7.6145,7.5913,7.599,1087320.0
2015-10-28 12:30:00,9.81,9.83,9.79,9.82,1111320.0,7.599,7.6145,7.5835,7.6068,1111320.0
2015-10-28 13:00:00,9.82,9.83,9.75,9.76,733248.0,7.6068,7.6145,7.5525,7.5603,733248.0
2015-10-28 13:30:00,9.76,9.8,9.75,9.8,829408.0,7.5603,7.5913,7.5525,7.5913,829408.0
2015-10-28 14:00:00,9.79,9.79,9.66,9.71,1327536.0,7.5835,7.5835,7.4828,7.5216,1327536.0
2015-10-28 14:30:00,9.71,9.75,9.67,9.72,988320.0,7.5216,7.5525,7.4906,7.5293,988320.0
2015-10-28 15:00:00,9.73,9.77,9.72,9.75,1138832.0,7.5371,7.568,7.5293,7.5525,1138832.0
2015-10-28 15:30:00,9.75,9.77,9.74,9.76,3782480.0,7.5525,7.568,7.5448,7.5603,3782480.0
2015-10-29 09:30:00,9.74,9.79,9.68,9.72,403620.0,7.5448,7.5835,7.4983,7.5293,403620.0
2015-10-29 10:00:00,9.72,9.77,9.71,9.74,483164.0,7.5293,7.568,7.5216,7.5448,483164.0
2015-10-29 10:30:00,9.74,9.75,9.68,9.7,248036.0,7.5448,7.5525,7.4983,7.5138,248036.0
2015-10-29 11:00:00,9.7,9.75,9.69,9.74,218764.0,7.5138,7.5525,7.5061,7.5448,218764.0
2015-10-29 11:30:00,9.75,9.76,9.73,9.74,164056.0,7.5525,7.5603,7.5371,7.5448,164056.0
2015-10-29 12:00:00,9.74,9.77,9.74,9.76,957328.0,7.5448,7.568,7.5448,7.5603,957328.0
2015-10-29 12:30:00,9.76,9.78,9.72,9.72,602164.0,7.5603,7.5758,7.5293,7.5293,602164.0
2015-10-29 13:00:00,9.72,9.74,9.72,9.73,334680.0,7.5293,7.5448,7.5293,7.5371,334680.0
2015-10-29 13:30:00,9.73,9.73,9.68,9.69,374744.0,7.5371,7.5371,7.4983,7.5061,374744.0
2015-10-29 14:00:00,9.69,9.73,9.69,9.72,208424.0,7.5061,7.5371,7.5061,7.5293,208424.0
2015-10-29 14:30:00,9.72,9.73,9.71,9.72,256044.0,7.5293,7.5371,7.5216,7.5293,256044.0
2015-10-29 15:00:00,9.73,9.75,9.72,9.74,424600.0,7.5371,7.5525,7.5293,7.5448,424600.0
2015-10-29 15:30:00,9.74,9.76,9.74,9.76,1465876.0,7.5448,7.5603,7.5448,7.5603,1465876.0
2015-10-30 09:30:00,9.78,9.83,9.77,9.79,728804.0,7.5758,7.6145,7.568,7.5835,728804.0
2015-10-30 10:00:00,9.79,9.84,9.77,9.78,829928.0,7.5835,7.6223,7.568,7.5758,829928.0
2015-10-30 10:30:00,9.78,9.81,9.77,9.8,413876.0,7.5758,7.599,7.568,7.5913,413876.0
2015-10-30 11:00:00,9.8,9.8,9.77,9.79,415004.0,7.5913,7.5913,7.568,7.5835,415004.0
2015-10-30 11:30:00,9.79,9.83,9.79,9.83,1110844.0,7.5835,7.6145,7.5835,7.6145,1110844.0
2015-10-30 12:00:00,9.83,9.84,9.81,9.82,525020.0,7.6145,7.6223,7.599,7.6068,525020.0
2015-10-30 12:30:00,9.82,9.83,9.8,9.82,559564.0,7.6068,7.6145,7.5913,7.6068,559564.0
2015-10-30 13:00:00,9.82,9.83,9.8,9.8,372656.0,7.6068,7.6145,7.5913,7.5913,372656.0
2015-10-30 13:30:00,9.8,9.81,9.79,9.8,366368.0,7.5913,7.599,7.5835,7.5913,366368.0
2015-10-30 14:00:00,9.8,9.82,9.79,9.82,365112.0,7.5913,7.6068,7.5835,7.6068,365112.0
2015-10-30 14:30:00,9.81,9.82,9.8,9.81,574344.0,7.599,7.6068,7.5913,7.599,574344.0
2015-10-30 15:00:00,9.81,9.82,9.8,9.8,996228.0,7.599,7.6068,7.5913,7.5913,996228.0
2015-10-30 15:30:00,9.8,9.82,9.78,9.79,1116684.0,7.5913,7.6068,7.5758,7.5835,1116684.0
2015-11-02 09:30:00,9.8,9.87,9.78,9.8,876360.0,7.5913,7.6455,7.5758,7.5913,876360.0
2015-11-02 10:00:00,9.8,9.84,9.79,9.82,2173732.0,7.5913,7.6223,7.5835,7.6068,2173732.0
2015-11-02 10:30:00,9.82,9.84,9.79,9.81,1176196.0,7.6068,7.6223,7.5835,7.599,1176196.0
2015-11-02 11:00:00,9.81,9.85,9.81,9.82,706204.0,7.599,7.63,7.599,7.6068,706204.0
2015-11-02 11:30:00,9.82,9.83,9.81,9.82,373468.0,7.6068,7.6145,7.599,7.6068,373468.0
2015-11-02 12:00:00,9.82,9.86,9.81,9.86,733772.0,7.6068,7.6378,7.599,7.6378,733772.0
2015-11-02 12:30:00,9.86,9.95,9.86,9.94,579024.0,7.6378,7.7075,7.6378,7.6997,579024.0
2015-11-02 13:00:00,9.94,10.0,9.94,10.0,1398400.0,7.6997,7.7462,7.6997,7.7462,1398400.0
2015-11-02 13:30:00,10.0,10.06,9.98,10.05,1369408.0,7.7462,7.7927,7.7307,7.7849,1369408.0
2015-11-02 14:00:00,10.05,10.1,10.04,10.08,1058304.0,7.7849,7.8237,7.7772,7.8082,1058304.0
2015-11-02 14:30:00,10.08,10.13,10.08,10.08,1207640.0,7.8082,7.8469,7.8082,7.8082,1207640.0
2015-11-02 15:00:00,10.08,10.12,10.05,10.12,980888.0,7.8082,7.8392,7.7849,7.8392,980888.0
2015-11-02 15:30:00,10.12,10.12,10.05,10.06,1784844.0,7.8392,7.8392,7.7849,7.7927,1784844.0
2015-11-03 09:30:00,10.06,10.15,10.02,10.08,963236.0,7.7927,7.8624,7.7617,7.8082,963236.0
2015-11-03 10:00:00,10.08,10.11,10.04,10.1,929048.0,7.8082,7.8314,7.7772,7.8237,929048.0
2015-11-03 10:30:00,10.1,10.15,10.09,10.12,586188.0,7.8237,7.8624,7.8159,7.8392,586188.0
2015-11-03 11:00:00,10.12,10.15,10.1,10.11,652832.0,7.8392,7.8624,7.8237,7.8314,652832.0
2015-11-03 11:30:00,10.11,10.17,10.1,10.15,411904.0,7.8314,7.8779,7.8237,7.8624,411904.0
2015-11-03 12:00:00,10.15,10.18,10.13,10.16,444144.0,7.8624,7.8856,7.8469,7.8701,444144.0
2015-11-03 12:30:00,10.17,10.17,10.14,10.14,484044.0,7.8779,7.8779,7.8547,7.8547,484044.0
2015-11-03 13:00:00,10.14,10.16,10.13,10.13,413356.0,7.8547,7.8701,7.8469,7.8469,413356.0
2015-11-03 13:30:00,10.13,10.15,10.13,10.15,441848.0,7.8469,7.8624,7.8469,7.8624,441848.0
2015-11-03 14:00:00,10.15,10.18,10.15,10.18,419704.0,7.8624,7.8856,7.8624,7.8856,419704.0
2015-11-03 14:30:00,10.19,10.2,10.17,10.19,515972.0,7.8934,7.9011,7.8779,7.8934,515972.0
2015-11-03 15:00:00,10.19,10.19,10.15,10.15,408248.0,7.8934,7.8934,7.8624,7.8624,408248.0
2015-11-03 15:30:00,10.15,10.15,10.12,10.13,1132608.0,7.8624,7.8624,7.8392,7.8469,1132608.0
2015-11-04 09:30:00,10.15,10.21,10.1,10.15,779948.0,7.8624,7.9089,7.8237,7.8624,779948.0
2015-11-04 10:00:00,10.15,10.19,10.13,10.16,547460.0,7.8624,7.8934,7.8469,7.8701,547460.0
2015-11-04 10:30:00,10.16,10.19,10.12,10.15,445448.0,7.8701,7.8934,7.8392,7.8624,445448.0
2015-11-04 11:00:00,10.15,10.16,10.09,10.12,633156.0,7.8624,7.8701,7.8159,7.8392,633156.0
2015-11-04 11:30:00,10.12,10.12,10.06,10.07,390256.0,7.8392,7.8392,7.7927,7.8004,390256.0
2015-11-04 12:00:00,10.07,10.12,10.07,10.11,280444.0,7.8004,7.8392,7.8004,7.8314,280444.0
2015-11-04 12:30:00,10.11,10.12,10.09,10.1,585272.0,7.8314,7.8392,7.8159,7.8237,585272.0
2015-11-04 13:00:00,10.1,10.11,10.06,10.08,662932.0,7.8237,7.8314,7.7927,7.8082,662932.0
2015-11-04 13:30:00,10.09,10.13,10.08,10.09,1160884.0,7.8159,7.8469,7.8082,7.8159,1160884.0
2015-11-04 14:00:00,10.09,10.1,10.05,10.06,681620.0,7.8159,7.8237,7.7849,7.7927,681620.0
2015-11-04 14:30:00,10.06,10.1,10.06,10.08,434208.0,7.7927,7.8237,7.7927,7.8082,434208.0
2015-11-04 15:00:00,10.08,10.08,10.05,10.05,528896.0,7.8082,7.8082,7.7849,7.7849,528896.0
2015-11-04 15:30:00,10.05,10.07,10.04,10.06,1995496.0,7.7849,7.8004,7.7772,7.7927,1995496.0
2015-11-05 09:30:00,10.08,10.19,10.06,10.08,1162616.0,7.8082,7.8934,7.7927,7.8082,1162616.0
2015-11-05 10:00:00,10.08,10.09,10.01,10.05,1144220.0,7.8082,7.8159,7.754,7.7849,1144220.0
2015-11-05 10:30:00,10.05,10.13,10.02,10.13,717816.0,7.7849,7.8469,7.7617,7.8469,717816.0
2015-11-05 11:00:00,10.13,10.19,10.11,10.17,962852.0,7.8469,7.8934,7.8314,7.8779,962852.0
2015-11-05 11:30:00,10.17,10.17,10.14,10.16,646640.0,7.8779,7.8779,7.8547,7.8701,646640.0
2015-11-05 12:00:00,10.16,10.24,10.15,10.23,544744.0,7.8701,7.9321,7.8624,7.9244,544744.0
2015-11-05 12:30:00,10.23,10.24,10.22,10.23,418560.0,7.9244,7.9321,7.9166,7.9244,418560.0
2015-11-05 13:00:00,10.23,10.33,10.22,10.28,1586180.0,7.9244,8.0018,7.9166,7.9631,1586180.0
2015-11-05 13:30:00,10.28,10.41,10.27,10.4,1736752.0,7.9631,8.0638,7.9554,8.0561,1736752.0
2015-11-05 14:00:00,10.4,10.41,10.29,10.32,843816.0,8.0561,8.0638,7.9708,7.9941,843816.0
2015-11-05 14:30:00,10.31,10.34,10.3,10.33,540596.0,7.9863,8.0096,7.9786,8.0018,540596.0
2015-11-05 15:00:00,10.33,10.36,10.29,10.36,726508.0,8.0018,8.0251,7.9708,8.0251,726508.0
2015-11-05 15:30:00,10.36,10.36,10.3,10.31,1733952.0,8.0251,8.0251,7.9786,7.9863,1733952.0
2015-11-06 09:30:00,10.35,10.35,10.18,10.19,939380.0,8.0173,8.0173,7.8856,7.8934,939380.0
2015-11-06 10:00:00,10.19,10.2,10.12,10.2,885964.0,7.8934,7.9011,7.8392,7.9011,885964.0
2015-11-06 10:30:00,10.2,10.29,10.19,10.26,928904.0,7.9011,7.9708,7.8934,7.9476,928904.0
2015-11-06 11:00:00,10.26,10.26,10.21,10.22,806708.0,7.9476,7.9476,7.9089,7.9166,806708.0
2015-11-06 11:30:00,10.22,10.26,10.22,10.24,691488.0,7.9166,7.9476,7.9166,7.9321,691488.0
2015-11-06 12:00:00,10.24,10.24,10.17,10.19,755084.0,7.9321,7.9321,7.8779,7.8934,755084.0
2015-11-06 12:30:00,10.19,10.23,10.19,10.21,1059736.0,7.8934,7.9244,7.8934,7.9089,1059736.0
2015-11-06 13:00:00,10.21,10.27,10.21,10.26,508948.0,7.9089,7.9554,7.9089,7.9476,508948.0
2015-11-06 13:30:00,10.26,10.29,10.22,10.27,495440.0,7.9476,7.9708,7.9166,7.9554,495440.0
2015-11-06 14:00:00,10.27,10.29,10.24,10.25,440960.0,7.9554,7.9708,7.9321,7.9399,440960.0
2015-11-06 14:30:00,10.25,10.26,10.22,10.25,483640.0,7.9399,7.9476,7.9166,7.9399,483640.0
2015-11-06 15:00:00,10.25,10.26,10.24,10.26,493032.0,7.9399,7.9476,7.9321,7.9476,493032.0
2015-11-06 15:30:00,10.26,10.27,10.24,10.27,1038720.0,7.9476,7.9554,7.9321,7.9554,1038720.0
2015-11-09 09:30:00,10.24,10.25,10.08,10.13,952844.0,7.9321,7.9399,7.8082,7.8469,952844.0
2015-11-09 10:00:00,10.13,10.15,10.11,10.13,992396.0,7.8469,7.8624,7.8314,7.8469,992396.0
2015-11-09 10:30:00,10.13,10.17,10.12,10.16,361944.0,7.8469,7.8779,7.8392,7.8701,361944.0
2015-11-09 11:00:00,10.16,10.17,10.11,10.11,1218848.0,7.8701,7.8779,7.8314,7.8314,1218848.0
2015-11-09 11:30:00,10.11,10.15,10.09,10.15,739500.0,7.8314,7.8624,7.8159,7.8624,739500.0
2015-11-09 12:00:00,10.15,10.15,10.09,10.1,376412.0,7.8624,7.8624,7.8159,7.8237,376412.0
2015-11-09 12:30:00,10.11,10.12,10.08,10.08,291908.0,7.8314,7.8392,7.8082,7.8082,291908.0
2015-11-09 13:00:00,10.09,10.1,10.06,10.08,457480.0,7.8159,7.8237,7.7927,7.8082,457480.0
2015-11-09 13:30:00,10.07,10.1,10.07,10.1,461136.0,7.8004,7.8237,7.8004,7.8237,461136.0
2015-11-09 14:00:00,10.1,10.11,10.08,10.08,593876.0,7.8237,7.8314,7.8082,7.8082,593876.0
2015-11-09 14:30:00,10.08,10.11,10.08,10.1,578436.0,7.8082,7.8314,7.8082,7.8237,578436.0
2015-11-09 15:00:00,10.1,10.11,10.07,10.11,708364.0,7.8237,7.8314,7.8004,7.8314,708364.0
2015-11-09 15:30:00,10.11,10.17,10.11,10.15,1365164.0,7.8314,7.8779,7.8314,7.8624,1365164.0
2015-11-10 09:30:00,10.13,10.21,10.12,10.21,314496.0,7.8469,7.9089,7.8392,7.9089,314496.0
2015-11-10 10:00:00,10.2,10.21,10.13,10.14,221252.0,7.9011,7.9089,7.8469,7.8547,221252.0
2015-11-10 10:30:00,10.13,10.14,10.08,10.1,491792.0,7.8469,7.8547,7.8082,7.8237,491792.0
2015-11-10 11:00:00,10.09,10.11,10.06,10.06,321860.0,7.8159,7.8314,7.7927,7.7927,321860.0
2015-11-10 11:30:00,10.06,10.08,10.06,10.08,451416.0,7.7927,7.8082,7.7927,7.8082,451416.0
2015-11-10 12:00:00,10.08,10.1,10.06,10.06,666064.0,7.8082,7.8237,7.7927,7.7927,666064.0
2015-11-10 12:30:00,10.06,10.08,10.05,10.06,326112.0,7.7927,7.8082,7.7849,7.7927,326112.0
2015-11-10 13:00:00,10.06,10.06,10.04,10.06,492604.0,7.7927,7.7927,7.7772,7.7927,492604.0
2015-11-10 13:30:00,10.06,10.08,10.04,10.07,594528.0,7.7927,7.8082,7.7772,7.8004,594528.0
2015-11-10 14:00:00,10.07,10.11,10.07,10.1,283116.0,7.8004,7.8314,7.8004,7.8237,283116.0
2015-11-10 14:30:00,10.1,10.12,10.09,10.12,552604.0,7.8237,7.8392,7.8159,7.8392,552604.0
2015-11-10 15:00:00,10.11,10.12,10.1,10.11,631656.0,7.8314,7.8392,7.8237,7.8314,631656.0
2015-11-10 15:30:00,10.11,10.12,10.1,10.12,929468.0,7.8314,7.8392,7.8237,7.8392,929468.0
2015-11-11 09:30:00,10.18,10.18,10.05,10.06,511780.0,7.8856,7.8856,7.7849,7.7927,511780.0
2015-11-11 10:00:00,10.07,10.08,10.02,10.03,873484.0,7.8004,7.8082,7.7617,7.7694,873484.0
2015-11-11 10:30:00,10.03,10.03,9.97,9.98,1050840.0,7.7694,7.7694,7.723,7.7307,1050840.0
2015-11-11 11:00:00,9.98,10.07,9.97,10.05,562372.0,7.7307,7.8004,7.723,7.7849,562372.0
2015-11-11 11:30:00,10.05,10.1,10.04,10.09,262584.0,7.7849,7.8237,7.7772,7.8159,262584.0
2015-11-11 12:00:00,10.09,10.14,10.08,10.13,460000.0,7.8159,7.8547,7.8082,7.8469,460000.0
2015-11-11 12:30:00,10.13,10.15,10.1,10.11,271736.0,7.8469,7.8624,7.8237,7.8314,271736.0
2015-11-11 13:00:00,10.11,10.11,10.08,10.08,312056.0,7.8314,7.8314,7.8082,7.8082,312056.0
2015-11-11 13:30:00,10.08,10.1,10.07,10.09,272756.0,7.8082,7.8237,7.8004,7.8159,272756.0
2015-11-11 14:00:00,10.09,10.1,10.07,10.09,290532.0,7.8159,7.8237,7.8004,7.8159,290532.0
2015-11-11 14:30:00,10.09,10.1,10.04,10.04,538604.0,7.8159,7.8237,7.7772,7.7772,538604.0
2015-11-11 15:00:00,10.04,10.08,10.04,10.07,589588.0,7.7772,7.8082,7.7772,7.8004,589588.0
2015-11-11 15:30:00,10.06,10.07,10.05,10.05,1234112.0,7.7927,7.8004,7.7849,7.7849,1234112.0
2015-11-12 09:30:00,10.0,10.05,9.96,10.04,519388.0,7.7462,7.7849,7.7152,7.7772,519388.0
2015-11-12 10:00:00,10.04,10.04,9.98,10.01,404828.0,7.7772,7.7772,7.7307,7.754,404828.0
2015-11-12 10:30:00,10.01,10.11,10.0,10.11,691900.0,7.754,7.8314,7.7462,7.8314,691900.0
2015-11-12 11:00:00,10.1,10.12,10.04,10.05,591012.0,7.8237,7.8392,7.7772,7.7849,591012.0
2015-11-12 11:30:00,10.05,10.06,10.03,10.06,1044928.0,7.7849,7.7927,7.7694,7.7927,1044928.0
2015-11-12 12:00:00,10.06,10.06,9.97,9.99,3320264.0,7.7927,7.7927,7.723,7.7385,3320264.0
2015-11-12 12:30:00,9.99,9.99,9.95,9.97,803520.0,7.7385,7.7385,7.7075,7.723,803520.0
2015-11-12 13:00:00,9.97,9.97,9.9,9.92,1863036.0,7.723,7.723,7.6687,7.6842,1863036.0
2015-11-12 13:30:00,9.92,10.04,9.92,10.02,1256460.0,7.6842,7.7772,7.6842,7.7617,1256460.0
2015-11-12 14:00:00,10.02,10.02,9.81,9.84,1916480.0,7.7617,7.7617,7.599,7.6223,1916480.0
2015-11-12 14:30:00,9.84,9.85,9.74,9.78,1870948.0,7.6223,7.63,7.5448,7.5758,1870948.0
2015-11-12 15:00:00,9.78,9.79,9.69,9.71,2529308.0,7.5758,7.5835,7.5061,7.5216,2529308.0
2015-11-12 15:30:00,9.71,9.73,9.65,9.66,5544140.0,7.5216,7.5371,7.4751,7.4828,5544140.0
2015-11-13 09:30:00,9.65,9.74,9.65,9.67,769344.0,7.4751,7.5448,7.4751,7.4906,769344.0
2015-11-13 10:00:00,9.67,9.69,9.62,9.64,1139900.0,7.4906,7.5061,7.4518,7.4673,1139900.0
2015-11-13 10:30:00,9.64,9.69,9.62,9.67,643620.0,7.4673,7.5061,7.4518,7.4906,643620.0
2015-11-13 11:00:00,9.67,9.71,9.65,9.7,514436.0,7.4906,7.5216,7.4751,7.5138,514436.0
2015-11-13 11:30:00,9.7,9.78,9.7,9.78,383596.0,7.5138,7.5758,7.5138,7.5758,383596.0
2015-11-13 12:00:00,9.78,9.79,9.74,9.74,768332.0,7.5758,7.5835,7.5448,7.5448,768332.0
2015-11-13 12:30:00,9.74,9.76,9.74,9.75,344252.0,7.5448,7.5603,7.5448,7.5525,344252.0
2015-11-13 13:00:00,9.75,9.77,9.71,9.72,297404.0,7.5525,7.568,7.5216,7.5293,297404.0
2015-11-13 13:30:00,9.72,9.73,9.68,9.71,481284.0,7.5293,7.5371,7.4983,7.5216,481284.0
2015-11-13 14:00:00,9.71,9.72,9.68,9.7,265412.0,7.5216,7.5293,7.4983,7.5138,265412.0
2015-11-13 14:30:00,9.7,9.71,9.65,9.66,446332.0,7.5138,7.5216,7.4751,7.4828,446332.0
2015-11-13 15:00:00,9.66,9.69,9.65,9.66,587260.0,7.4828,7.5061,7.4751,7.4828,587260.0
2015-11-13 15:30:00,9.66,9.68,9.64,9.65,1174692.0,7.4828,7.4983,7.4673,7.4751,1174692.0
2015-11-16 09:30:00,9.64,9.78,9.64,9.73,790440.0,7.4673,7.5758,7.4673,7.5371,790440.0
2015-11-16 10:00:00,9.72,9.72,9.64,9.69,650948.0,7.5293,7.5293,7.4673,7.5061,650948.0
2015-11-16 10:30:00,9.69,9.7,9.64,9.65,372772.0,7.5061,7.5138,7.4673,7.4751,372772.0
2015-11-16 11:00:00,9.65,9.67,9.63,9.63,309268.0,7.4751,7.4906,7.4596,7.4596,309268.0
2015-11-16 11:30:00,9.63,9.69,9.63,9.66,230896.0,7.4596,7.5061,7.4596,7.4828,230896.0
2015-11-16 12:00:00,9.66,9.74,9.66,9.73,259920.0,7.4828,7.5448,7.4828,7.5371,259920.0
2015-11-16 12:30:00,9.73,9.74,9.69,9.71,273180.0,7.5371,7.5448,7.5061,7.5216,273180.0
2015-11-16 13:00:00,9.71,9.74,9.71,9.72,214632.0,7.5216,7.5448,7.5216,7.5293,214632.0
2015-11-16 13:30:00,9.72,9.72,9.69,9.72,341520.0,7.5293,7.5293,7.5061,7.5293,341520.0
2015-11-16 14:00:00,9.72,9.76,9.71,9.74,433960.0,7.5293,7.5603,7.5216,7.5448,433960.0
2015-11-16 14:30:00,9.74,9.74,9.71,9.72,227076.0,7.5448,7.5448,7.5216,7.5293,227076.0
2015-11-16 15:00:00,9.72,9.79,9.72,9.78,465844.0,7.5293,7.5835,7.5293,7.5758,465844.0
2015-11-16 15:30:00,9.78,9.79,9.75,9.79,1094260.0,7.5758,7.5835,7.5525,7.5835,1094260.0
2015-11-17 09:30:00,9.65,9.8,9.65,9.76,534952.0,7.4751,7.5913,7.4751,7.5603,534952.0
2015-11-17 10:00:00,9.76,9.77,9.68,9.72,379216.0,7.5603,7.568,7.4983,7.5293,379216.0
2015-11-17 10:30:00,9.72,9.77,9.72,9.74,358904.0,7.5293,7.568,7.5293,7.5448,358904.0
2015-11-17 11:00:00,9.75,9.8,9.74,9.79,257144.0,7.5525,7.5913,7.5448,7.5835,257144.0
2015-11-17 11:30:00,9.8,9.81,9.79,9.79,237244.0,7.5913,7.599,7.5835,7.5835,237244.0
2015-11-17 12:00:00,9.79,9.82,9.77,9.77,289568.0,7.5835,7.6068,7.568,7.568,289568.0
2015-11-17 12:30:00,9.77,9.78,9.75,9.77,180936.0,7.568,7.5758,7.5525,7.568,180936.0
2015-11-17 13:00:00,9.77,9.78,9.74,9.74,157332.0,7.568,7.5758,7.5448,7.5448,157332.0
2015-11-17 13:30:00,9.74,9.76,9.73,9.76,148932.0,7.5448,7.5603,7.5371,7.5603,148932.0
2015-11-17 14:00:00,9.76,9.77,9.73,9.73,215796.0,7.5603,7.568,7.5371,7.5371,215796.0
2015-11-17 14:30:00,9.74,9.75,9.72,9.74,283724.0,7.5448,7.5525,7.5293,7.5448,283724.0
2015-11-17 15:00:00,9.74,9.74,9.69,9.7,556172.0,7.5448,7.5448,7.5061,7.5138,556172.0
2015-11-17 15:30:00,9.7,9.72,9.69,9.72,1054668.0,7.5138,7.5293,7.5061,7.5293,1054668.0
2015-11-18 09:30:00,9.76,9.81,9.69,9.78,360144.0,7.5603,7.599,7.5061,7.5758,360144.0
2015-11-18 10:00:00,9.78,9.8,9.73,9.74,297664.0,7.5758,7.5913,7.5371,7.5448,297664.0
2015-11-18 10:30:00,9.74,9.76,9.71,9.75,355488.0,7.5448,7.5603,7.5216,7.5525,355488.0
2015-11-18 11:00:00,9.75,9.83,9.74,9.82,963920.0,7.5525,7.6145,7.5448,7.6068,963920.0
2015-11-18 11:30:00,9.82,9.88,9.82,9.84,444988.0,7.6068,7.6533,7.6068,7.6223,444988.0
2015-11-18 12:00:00,9.84,9.86,9.83,9.83,264132.0,7.6223,7.6378,7.6145,7.6145,264132.0
2015-11-18 12:30:00,9.84,9.85,9.82,9.83,182828.0,7.6223,7.63,7.6068,7.6145,182828.0
2015-11-18 13:00:00,9.82,9.85,9.81,9.83,195884.0,7.6068,7.63,7.599,7.6145,195884.0
2015-11-18 13:30:00,9.83,9.83,9.81,9.81,367884.0,7.6145,7.6145,7.599,7.599,367884.0
2015-11-18 14:00:00,9.82,9.88,9.8,9.85,288348.0,7.6068,7.6533,7.5913,7.63,288348.0
2015-11-18 14:30:00,9.85,9.87,9.83,9.87,574836.0,7.63,7.6455,7.6145,7.6455,574836.0
2015-11-18 15:00:00,9.87,9.89,9.87,9.88,381596.0,7.6455,7.661,7.6455,7.6533,381596.0
2015-11-18 15:30:00,9.88,9.93,9.88,9.92,1470812.0,7.6533,7.692,7.6533,7.6842,1470812.0
2015-11-19 09:30:00,9.9,9.9,9.77,9.81,1422760.0,7.6687,7.6687,7.568,7.599,1422760.0
2015-11-19 10:00:00,9.81,9.86,9.79,9.81,704308.0,7.599,7.6378,7.5835,7.599,704308.0
2015-11-19 10:30:00,9.81,9.82,9.77,9.79,790836.0,7.599,7.6068,7.568,7.5835,790836.0
2015-11-19 11:00:00,9.79,9.81,9.78,9.78,523096.0,7.5835,7.599,7.5758,7.5758,523096.0
2015-11-19 11:30:00,9.78,9.8,9.77,9.79,582440.0,7.5758,7.5913,7.568,7.5835,582440.0
2015-11-19 12:00:00,9.79,9.83,9.79,9.83,396344.0,7.5835,7.6145,7.5835,7.6145,396344.0
2015-11-19 12:30:00,9.83,9.87,9.82,9.87,445404.0,7.6145,7.6455,7.6068,7.6455,445404.0
2015-11-19 13:00:00,9.87,9.88,9.85,9.85,346448.0,7.6455,7.6533,7.63,7.63,346448.0
2015-11-19 13:30:00,9.85,9.85,9.82,9.83,230156.0,7.63,7.63,7.6068,7.6145,230156.0
2015-11-19 14:00:00,9.83,9.83,9.81,9.82,408048.0,7.6145,7.6145,7.599,7.6068,408048.0
2015-11-19 14:30:00,9.82,9.87,9.81,9.86,389444.0,7.6068,7.6455,7.599,7.6378,389444.0
2015-11-19 15:00:00,9.86,9.88,9.86,9.87,519812.0,7.6378,7.6533,7.6378,7.6455,519812.0
2015-11-19 15:30:00,9.87,9.88,9.86,9.87,1030548.0,7.6455,7.6533,7.6378,7.6455,1030548.0
2015-11-20 09:30:00,9.92,10.01,9.89,9.99,996700.0,7.6842,7.754,7.661,7.7385,996700.0
2015-11-20 10:00:00,9.99,10.0,9.95,9.96,516856.0,7.7385,7.7462,7.7075,7.7152,516856.0
2015-11-20 10:30:00,9.96,10.0,9.96,9.98,354212.0,7.7152,7.7462,7.7152,7.7307,354212.0
2015-11-20 11:00:00,9.98,10.02,9.97,9.99,372520.0,7.7307,7.7617,7.723,7.7385,372520.0
2015-11-20 11:30:00,9.99,10.01,9.96,9.98,340264.0,7.7385,7.754,7.7152,7.7307,340264.0
2015-11-20 12:00:00,9.98,9.98,9.94,9.94,220096.0,7.7307,7.7307,7.6997,7.6997,220096.0
2015-11-20 12:30:00,9.95,9.97,9.92,9.92,351632.0,7.7075,7.723,7.6842,7.6842,351632.0
2015-11-20 13:00:00,9.93,9.94,9.9,9.92,373644.0,7.692,7.6997,7.6687,7.6842,373644.0
2015-11-20 13:30:00,9.92,9.92,9.89,9.9,468144.0,7.6842,7.6842,7.661,7.6687,468144.0
2015-11-20 14:00:00,9.9,9.92,9.9,9.91,290516.0,7.6687,7.6842,7.6687,7.6765,290516.0
2015-11-20 14:30:00,9.91,9.92,9.89,9.89,364520.0,7.6765,7.6842,7.661,7.661,364520.0
2015-11-20 15:00:00,9.89,9.92,9.88,9.91,415800.0,7.661,7.6842,7.6533,7.6765,415800.0
2015-11-20 15:30:00,9.91,9.94,9.91,9.93,829004.0,7.6765,7.6997,7.6765,7.692,829004.0
2015-11-23 09:30:00,9.91,9.97,9.87,9.91,595084.0,7.6765,7.723,7.6455,7.6765,595084.0
2015-11-23 10:00:00,9.9,9.95,9.9,9.93,318808.0,7.6687,7.7075,7.6687,7.692,318808.0
2015-11-23 10:30:00,9.93,9.94,9.9,9.93,359144.0,7.692,7.6997,7.6687,7.692,359144.0
2015-11-23 11:00:00,9.92,9.93,9.9,9.92,697904.0,7.6842,7.692,7.6687,7.6842,697904.0
2015-11-23 11:30:00,9.92,9.93,9.92,9.92,375348.0,7.6842,7.692,7.6842,7.6842,375348.0
2015-11-23 12:00:00,9.92,9.93,9.89,9.9,388648.0,7.6842,7.692,7.661,7.6687,388648.0
2015-11-23 12:30:00,9.9,9.9,9.87,9.9,330348.0,7.6687,7.6687,7.6455,7.6687,330348.0
2015-11-23 13:00:00,9.9,9.92,9.9,9.9,273576.0,7.6687,7.6842,7.6687,7.6687,273576.0
2015-11-23 13:30:00,9.9,9.92,9.89,9.9,576736.0,7.6687,7.6842,7.661,7.6687,576736.0
2015-11-23 14:00:00,9.9,9.91,9.87,9.88,924176.0,7.6687,7.6765,7.6455,7.6533,924176.0
2015-11-23 14:30:00,9.88,9.91,9.88,9.91,750844.0,7.6533,7.6765,7.6533,7.6765,750844.0
2015-11-23 15:00:00,9.91,9.92,9.9,9.92,324028.0,7.6765,7.6842,7.6687,7.6842,324028.0
2015-11-23 15:30:00,9.92,9.94,9.92,9.93,893580.0,7.6842,7.6997,7.6842,7.692,893580.0
2015-11-24 09:30:00,9.9,9.99,9.88,9.9,731716.0,7.6687,7.7385,7.6533,7.6687,731716.0
2015-11-24 10:00:00,9.9,9.93,9.89,9.9,760104.0,7.6687,7.692,7.661,7.6687,760104.0
2015-11-24 10:30:00,9.9,9.9,9.82,9.86,561212.0,7.6687,7.6687,7.6068,7.6378,561212.0
2015-11-24 11:00:00,9.87,9.9,9.86,9.87,306752.0,7.6455,7.6687,7.6378,7.6455,306752.0
2015-11-24 11:30:00,9.87,9.92,9.87,9.9,489136.0,7.6455,7.6842,7.6455,7.6687,489136.0
2015-11-24 12:00:00,9.9,9.91,9.9,9.91,277528.0,7.6687,7.6765,7.6687,7.6765,277528.0
2015-11-24 12:30:00,9.91,9.92,9.9,9.9,334012.0,7.6765,7.6842,7.6687,7.6687,334012.0
2015-11-24 13:00:00,9.9,9.94,9.9,9.92,301504.0,7.6687,7.6997,7.6687,7.6842,301504.0
2015-11-24 13:30:00,9.92,9.94,9.91,9.94,283304.0,7.6842,7.6997,7.6765,7.6997,283304.0
2015-11-24 14:00:00,9.94,9.95,9.91,9.93,360424.0,7.6997,7.7075,7.6765,7.692,360424.0
2015-11-24 14:30:00,9.93,9.95,9.92,9.95,426512.0,7.692,7.7075,7.6842,7.7075,426512.0
2015-11-24 15:00:00,9.95,9.97,9.94,9.94,408500.0,7.7075,7.723,7.6997,7.6997,408500.0
2015-11-24 15:30:00,9.94,9.96,9.93,9.95,1498176.0,7.6997,7.7152,7.692,7.7075,1498176.0
2015-11-25 09:30:00,10.0,10.0,9.96,9.97,710008.0,7.7462,7.7462,7.7152,7.723,710008.0
2015-11-25 10:00:00,9.98,10.01,9.95,10.0,544176.0,7.7307,7.754,7.7075,7.7462,544176.0
2015-11-25 10:30:00,10.0,10.02,9.99,10.0,334020.0,7.7462,7.7617,7.7385,7.7462,334020.0
2015-11-25 11:00:00,9.99,10.01,9.99,9.99,497640.0,7.7385,7.754,7.7385,7.7385,497640.0
2015-11-25 11:30:00,9.99,10.02,9.99,10.01,341104.0,7.7385,7.7617,7.7385,7.754,341104.0
2015-11-25 12:00:00,10.01,10.03,9.99,10.02,287008.0,7.754,7.7694,7.7385,7.7617,287008.0
2015-11-25 12:30:00,10.03,10.04,10.02,10.02,260896.0,7.7694,7.7772,7.7617,7.7617,260896.0
2015-11-25 13:00:00,10.02,10.03,10.0,10.01,383752.0,7.7617,7.7694,7.7462,7.754,383752.0
2015-11-25 13:30:00,10.01,10.02,10.0,10.01,252000.0,7.754,7.7617,7.7462,7.754,252000.0
2015-11-25 14:00:00,10.01,10.03,10.01,10.01,335952.0,7.754,7.7694,7.754,7.754,335952.0
2015-11-25 14:30:00,10.01,10.04,10.01,10.03,278432.0,7.754,7.7772,7.754,7.7694,278432.0
2015-11-25 15:00:00,10.03,10.05,10.03,10.05,309132.0,7.7694,7.7849,7.7694,7.7849,309132.0
2015-11-25 15:30:00,10.04,10.04,10.01,10.02,623036.0,7.7772,7.7772,7.754,7.7617,623036.0
2015-11-27 09:30:00,10.03,10.08,10.01,10.02,543196.0,7.7694,7.8082,7.754,7.7617,543196.0
2015-11-27 10:00:00,10.01,10.04,10.0,10.03,325280.0,7.754,7.7772,7.7462,7.7694,325280.0
2015-11-27 10:30:00,10.03,10.04,10.0,10.03,385092.0,7.7694,7.7772,7.7462,7.7694,385092.0
2015-11-27 11:00:00,10.04,10.06,10.03,10.05,239800.0,7.7772,7.7927,7.7694,7.7849,239800.0
2015-11-27 11:30:00,10.05,10.08,10.05,10.07,195364.0,7.7849,7.8082,7.7849,7.8004,195364.0
2015-11-27 12:00:00,10.08,10.1,10.06,10.1,360576.0,7.8082,7.8237,7.7927,7.8237,360576.0
2015-11-27 12:30:00,10.1,10.1,10.07,10.08,499640.0,7.8237,7.8237,7.8004,7.8082,499640.0
2015-11-30 09:30:00,10.1,10.13,10.05,10.09,786496.0,7.8237,7.8469,7.7849,7.8159,786496.0
2015-11-30 10:00:00,10.09,10.15,10.09,10.15,534912.0,7.8159,7.8624,7.8159,7.8624,534912.0
2015-11-30 10:30:00,10.15,10.17,10.13,10.15,317020.0,7.8624,7.8779,7.8469,7.8624,317020.0
2015-11-30 11:00:00,10.15,10.17,10.13,10.13,352584.0,7.8624,7.8779,7.8469,7.8469,352584.0
2015-11-30 11:30:00,10.13,10.15,10.11,10.13,437632.0,7.8469,7.8624,7.8314,7.8469,437632.0
2015-11-30 12:00:00,10.13,10.15,10.12,10.13,590832.0,7.8469,7.8624,7.8392,7.8469,590832.0
2015-11-30 12:30:00,10.13,10.13,10.11,10.13,232000.0,7.8469,7.8469,7.8314,7.8469,232000.0
2015-11-30 13:00:00,10.12,10.14,10.12,10.14,325156.0,7.8392,7.8547,7.8392,7.8547,325156.0
2015-11-30 13:30:00,10.14,10.15,10.13,10.14,304692.0,7.8547,7.8624,7.8469,7.8547,304692.0
2015-11-30 14:00:00,10.15,10.15,10.14,10.15,504852.0,7.8624,7.8624,7.8547,7.8624,504852.0
2015-11-30 14:30:00,10.15,10.16,10.13,10.13,476748.0,7.8624,7.8701,7.8469,7.8469,476748.0
2015-11-30 15:00:00,10.13,10.15,10.12,10.14,721400.0,7.8469,7.8624,7.8392,7.8547,721400.0
2015-11-30 15:30:00,10.14,10.15,10.13,10.14,1622508.0,7.8547,7.8624,7.8469,7.8547,1622508.0
2015-12-01 09:30:00,10.21,10.28,10.15,10.22,883440.0,7.9089,7.9631,7.8624,7.9166,883440.0
2015-12-01 10:00:00,10.21,10.22,10.16,10.19,2051720.0,7.9089,7.9166,7.8701,7.8934,2051720.0
2015-12-01 10:30:00,10.19,10.21,10.17,10.2,508200.0,7.8934,7.9089,7.8779,7.9011,508200.0
2015-12-01 11:00:00,10.2,10.22,10.17,10.18,606392.0,7.9011,7.9166,7.8779,7.8856,606392.0
2015-12-01 11:30:00,10.18,10.2,10.15,10.17,472132.0,7.8856,7.9011,7.8624,7.8779,472132.0
2015-12-01 12:00:00,10.16,10.19,10.16,10.17,521956.0,7.8701,7.8934,7.8701,7.8779,521956.0
2015-12-01 12:30:00,10.18,10.21,10.17,10.2,437656.0,7.8856,7.9089,7.8779,7.9011,437656.0
2015-12-01 13:00:00,10.2,10.21,10.13,10.15,846764.0,7.9011,7.9089,7.8469,7.8624,846764.0
2015-12-01 13:30:00,10.15,10.19,10.15,10.18,487284.0,7.8624,7.8934,7.8624,7.8856,487284.0
2015-12-01 14:00:00,10.18,10.2,10.16,10.2,568432.0,7.8856,7.9011,7.8701,7.9011,568432.0
2015-12-01 14:30:00,10.2,10.22,10.18,10.22,596908.0,7.9011,7.9166,7.8856,7.9166,596908.0
2015-12-01 15:00:00,10.22,10.22,10.2,10.22,777624.0,7.9166,7.9166,7.9011,7.9166,777624.0
2015-12-01 15:30:00,10.22,10.24,10.21,10.23,1054808.0,7.9166,7.9321,7.9089,7.9244,1054808.0
2015-12-02 09:30:00,10.2,10.24,10.14,10.22,423688.0,7.9011,7.9321,7.8547,7.9166,423688.0
2015-12-02 10:00:00,10.22,10.24,10.18,10.19,456036.0,7.9166,7.9321,7.8856,7.8934,456036.0
2015-12-02 10:30:00,10.19,10.19,10.16,10.17,1137444.0,7.8934,7.8934,7.8701,7.8779,1137444.0
2015-12-02 11:00:00,10.17,10.19,10.16,10.17,464024.0,7.8779,7.8934,7.8701,7.8779,464024.0
2015-12-02 11:30:00,10.17,10.18,10.15,10.15,231216.0,7.8779,7.8856,7.8624,7.8624,231216.0
2015-12-02 12:00:00,10.15,10.16,10.13,10.15,235384.0,7.8624,7.8701,7.8469,7.8624,235384.0
2015-12-02 12:30:00,10.15,10.15,10.12,10.12,384552.0,7.8624,7.8624,7.8392,7.8392,384552.0
2015-12-02 13:00:00,10.12,10.13,10.11,10.12,253892.0,7.8392,7.8469,7.8314,7.8392,253892.0
2015-12-02 13:30:00,10.12,10.13,10.1,10.11,445340.0,7.8392,7.8469,7.8237,7.8314,445340.0
2015-12-02 14:00:00,10.11,10.11,10.05,10.06,546788.0,7.8314,7.8314,7.7849,7.7927,546788.0
2015-12-02 14:30:00,10.06,10.07,10.01,10.01,516120.0,7.7927,7.8004,7.754,7.754,516120.0
2015-12-02 15:00:00,10.01,10.06,10.0,10.04,848668.0,7.754,7.7927,7.7462,7.7772,848668.0
2015-12-02 15:30:00,10.04,10.05,10.02,10.04,1245388.0,7.7772,7.7849,7.7617,7.7772,1245388.0
2015-12-03 09:30:00,10.04,10.09,10.03,10.07,378340.0,7.7772,7.8159,7.7694,7.8004,378340.0
2015-12-03 10:00:00,10.07,10.07,9.99,10.02,465440.0,7.8004,7.8004,7.7385,7.7617,465440.0
2015-12-03 10:30:00,10.02,10.07,10.0,10.05,405876.0,7.7617,7.8004,7.7462,7.7849,405876.0
2015-12-03 11:00:00,10.05,10.05,10.01,10.02,272216.0,7.7849,7.7849,7.754,7.7617,272216.0
2015-12-03 11:30:00,10.03,10.03,10.0,10.01,263096.0,7.7694,7.7694,7.7462,7.754,263096.0
2015-12-03 12:00:00,10.01,10.02,9.94,9.95,481940.0,7.754,7.7617,7.6997,7.7075,481940.0
2015-12-03 12:30:00,9.95,9.97,9.93,9.95,425568.0,7.7075,7.723,7.692,7.7075,425568.0
2015-12-03 13:00:00,9.95,9.95,9.93,9.94,446432.0,7.7075,7.7075,7.692,7.6997,446432.0
2015-12-03 13:30:00,9.94,9.95,9.87,9.88,670936.0,7.6997,7.7075,7.6455,7.6533,670936.0
2015-12-03 14:00:00,9.87,9.88,9.8,9.81,1261720.0,7.6455,7.6533,7.5913,7.599,1261720.0
2015-12-03 14:30:00,9.81,9.84,9.79,9.84,821672.0,7.599,7.6223,7.5835,7.6223,821672.0
2015-12-03 15:00:00,9.84,9.84,9.81,9.82,895360.0,7.6223,7.6223,7.599,7.6068,895360.0
2015-12-03 15:30:00,9.81,9.87,9.81,9.86,2854052.0,7.599,7.6455,7.599,7.6378,2854052.0
2015-12-04 09:30:00,9.91,10.01,9.88,9.94,1443124.0,7.6765,7.754,7.6533,7.6997,1443124.0
2015-12-04 10:00:00,9.94,9.95,9.88,9.93,446148.0,7.6997,7.7075,7.6533,7.692,446148.0
2015-12-04 10:30:00,9.92,9.95,9.89,9.95,622520.0,7.6842,7.7075,7.661,7.7075,622520.0
2015-12-04 11:00:00,9.95,9.99,9.94,9.94,660148.0,7.7075,7.7385,7.6997,7.6997,660148.0
2015-12-04 11:30:00,9.94,9.97,9.94,9.97,489332.0,7.6997,7.723,7.6997,7.723,489332.0
2015-12-04 12:00:00,9.97,9.99,9.96,9.99,379640.0,7.723,7.7385,7.7152,7.7385,379640.0
2015-12-04 12:30:00,9.99,10.0,9.97,9.97,618860.0,7.7385,7.7462,7.723,7.723,618860.0
2015-12-04 13:00:00,9.97,10.01,9.97,10.01,574128.0,7.723,7.754,7.723,7.754,574128.0
2015-12-04 13:30:00,10.01,10.01,9.99,10.0,419172.0,7.754,7.754,7.7385,7.7462,419172.0
2015-12-04 14:00:00,9.99,10.01,9.97,9.99,358440.0,7.7385,7.754,7.723,7.7385,358440.0
2015-12-04 14:30:00,9.99,10.05,9.99,10.05,400628.0,7.7385,7.7849,7.7385,7.7849,400628.0
2015-12-04 15:00:00,10.05,10.07,10.03,10.05,460584.0,7.7849,7.8004,7.7694,7.7849,460584.0
2015-12-04 15:30:00,10.05,10.05,10.03,10.04,1004596.0,7.7849,7.7849,7.7694,7.7772,1004596.0
2015-12-07 09:30:00,10.03,10.07,9.97,10.06,959308.0,7.7694,7.8004,7.723,7.7927,959308.0
2015-12-07 10:00:00,10.07,10.1,10.05,10.08,745120.0,7.8004,7.8237,7.7849,7.8082,745120.0
2015-12-07 10:30:00,10.08,10.1,10.06,10.09,751396.0,7.8082,7.8237,7.7927,7.8159,751396.0
2015-12-07 11:00:00,10.09,10.09,10.04,10.06,427488.0,7.8159,7.8159,7.7772,7.7927,427488.0
2015-12-07 11:30:00,10.05,10.18,10.05,10.17,1001988.0,7.7849,7.8856,7.7849,7.8779,1001988.0
2015-12-07 12:00:00,10.17,10.22,10.16,10.18,1117800.0,7.8779,7.9166,7.8701,7.8856,1117800.0
2015-12-07 12:30:00,10.18,10.19,10.13,10.15,428840.0,7.8856,7.8934,7.8469,7.8624,428840.0
2015-12-07 13:00:00,10.15,10.17,10.12,10.15,667180.0,7.8624,7.8779,7.8392,7.8624,667180.0
2015-12-07 13:30:00,10.15,10.16,10.12,10.16,387044.0,7.8624,7.8701,7.8392,7.8701,387044.0
2015-12-07 14:00:00,10.16,10.17,10.15,10.17,571020.0,7.8701,7.8779,7.8624,7.8779,571020.0
2015-12-07 14:30:00,10.17,10.18,10.15,10.16,502544.0,7.8779,7.8856,7.8624,7.8701,502544.0
2015-12-07 15:00:00,10.16,10.19,10.15,10.19,832104.0,7.8701,7.8934,7.8624,7.8934,832104.0
2015-12-07 15:30:00,10.19,10.22,10.18,10.21,1826864.0,7.8934,7.9166,7.8856,7.9089,1826864.0
2015-12-08 09:30:00,10.05,10.13,9.99,10.06,1006496.0,7.7849,7.8469,7.7385,7.7927,1006496.0
2015-12-08 10:00:00,10.06,10.08,10.01,10.04,954312.0,7.7927,7.8082,7.754,7.7772,954312.0
2015-12-08 10:30:00,10.04,10.11,10.03,10.1,565904.0,7.7772,7.8314,7.7694,7.8237,565904.0
2015-12-08 11:00:00,10.1,10.14,10.08,10.08,396340.0,7.8237,7.8547,7.8082,7.8082,396340.0
2015-12-08 11:30:00,10.08,10.08,10.04,10.06,383856.0,7.8082,7.8082,7.7772,7.7927,383856.0
2015-12-08 12:00:00,10.06,10.07,10.04,10.06,658024.0,7.7927,7.8004,7.7772,7.7927,658024.0
2015-12-08 12:30:00,10.06,10.07,10.05,10.06,344280.0,7.7927,7.8004,7.7849,7.7927,344280.0
2015-12-08 13:00:00,10.06,10.06,10.05,10.06,429196.0,7.7927,7.7927,7.7849,7.7927,429196.0
2015-12-08 13:30:00,10.06,10.09,10.06,10.09,452740.0,7.7927,7.8159,7.7927,7.8159,452740.0
2015-12-08 14:00:00,10.09,10.12,10.09,10.1,583532.0,7.8159,7.8392,7.8159,7.8237,583532.0
2015-12-08 14:30:00,10.1,10.11,10.08,10.08,399572.0,7.8237,7.8314,7.8082,7.8082,399572.0
2015-12-08 15:00:00,10.08,10.08,10.04,10.04,453700.0,7.8082,7.8082,7.7772,7.7772,453700.0
2015-12-08 15:30:00,10.04,10.07,10.03,10.05,1370940.0,7.7772,7.8004,7.7694,7.7849,1370940.0
2015-12-09 09:30:00,9.99,10.15,9.97,10.15,471240.0,7.7385,7.8624,7.723,7.8624,471240.0
2015-12-09 10:00:00,10.15,10.2,10.14,10.16,525572.0,7.8624,7.9011,7.8547,7.8701,525572.0
2015-12-09 10:30:00,10.16,10.23,10.16,10.2,606100.0,7.8701,7.9244,7.8701,7.9011,606100.0
2015-12-09 11:00:00,10.2,10.22,10.17,10.18,538068.0,7.9011,7.9166,7.8779,7.8856,538068.0
2015-12-09 11:30:00,10.19,10.19,10.11,10.14,577340.0,7.8934,7.8934,7.8314,7.8547,577340.0
2015-12-09 12:00:00,10.14,10.15,10.05,10.05,281324.0,7.8547,7.8624,7.7849,7.7849,281324.0
2015-12-09 12:30:00,10.05,10.06,10.0,10.01,428840.0,7.7849,7.7927,7.7462,7.754,428840.0
2015-12-09 13:00:00,10.01,10.06,10.0,10.04,383456.0,7.754,7.7927,7.7462,7.7772,383456.0
2015-12-09 13:30:00,10.04,10.06,10.02,10.04,310096.0,7.7772,7.7927,7.7617,7.7772,310096.0
2015-12-09 14:00:00,10.04,10.05,10.01,10.02,322268.0,7.7772,7.7849,7.754,7.7617,322268.0
2015-12-09 14:30:00,10.02,10.03,10.0,10.02,684392.0,7.7617,7.7694,7.7462,7.7617,684392.0
2015-12-09 15:00:00,10.02,10.05,10.01,10.03,594476.0,7.7617,7.7849,7.754,7.7694,594476.0
2015-12-09 15:30:00,10.03,10.06,10.02,10.06,1436760.0,7.7694,7.7927,7.7617,7.7927,1436760.0
2015-12-10 09:30:00,10.05,10.1,9.98,10.06,450460.0,7.7849,7.8237,7.7307,7.7927,450460.0
2015-12-10 10:00:00,10.06,10.08,10.02,10.04,297332.0,7.7927,7.8082,7.7617,7.7772,297332.0
2015-12-10 10:30:00,10.04,10.12,10.04,10.07,408848.0,7.7772,7.8392,7.7772,7.8004,408848.0
2015-12-10 11:00:00,10.07,10.11,10.06,10.08,343968.0,7.8004,7.8314,7.7927,7.8082,343968.0
2015-12-10 11:30:00,10.07,10.07,10.03,10.04,293020.0,7.8004,7.8004,7.7694,7.7772,293020.0
2015-12-10 12:00:00,10.04,10.06,9.99,10.02,337560.0,7.7772,7.7927,7.7385,7.7617,337560.0
2015-12-10 12:30:00,10.02,10.04,9.99,10.04,235980.0,7.7617,7.7772,7.7385,7.7772,235980.0
2015-12-10 13:00:00,10.04,10.06,10.03,10.04,215524.0,7.7772,7.7927,7.7694,7.7772,215524.0
2015-12-10 13:30:00,10.04,10.06,10.04,10.04,178440.0,7.7772,7.7927,7.7772,7.7772,178440.0
2015-12-10 14:00:00,10.04,10.08,10.03,10.08,224468.0,7.7772,7.8082,7.7694,7.8082,224468.0
2015-12-10 14:30:00,10.09,10.1,10.05,10.05,269524.0,7.8159,7.8237,7.7849,7.7849,269524.0
2015-12-10 15:00:00,10.05,10.06,10.03,10.05,377588.0,7.7849,7.7927,7.7694,7.7849,377588.0
2015-12-10 15:30:00,10.05,10.05,10.02,10.04,1041948.0,7.7849,7.7849,7.7617,7.7772,1041948.0
2015-12-11 09:30:00,9.88,9.99,9.88,9.95,983232.0,7.6533,7.7385,7.6533,7.7075,983232.0
2015-12-11 10:00:00,9.95,10.03,9.94,10.02,578640.0,7.7075,7.7694,7.6997,7.7617,578640.0
2015-12-11 10:30:00,10.02,10.03,9.96,9.96,494236.0,7.7617,7.7694,7.7152,7.7152,494236.0
2015-12-11 11:00:00,9.96,10.01,9.96,9.98,794388.0,7.7152,7.754,7.7152,7.7307,794388.0
2015-12-11 11:30:00,9.99,9.99,9.91,9.92,292776.0,7.7385,7.7385,7.6765,7.6842,292776.0
2015-12-11 12:00:00,9.91,9.92,9.88,9.89,230108.0,7.6765,7.6842,7.6533,7.661,230108.0
2015-12-11 12:30:00,9.89,9.95,9.88,9.95,768904.0,7.661,7.7075,7.6533,7.7075,768904.0
2015-12-11 13:00:00,9.94,9.97,9.93,9.94,411760.0,7.6997,7.723,7.692,7.6997,411760.0
2015-12-11 13:30:00,9.94,9.95,9.92,9.92,339136.0,7.6997,7.7075,7.6842,7.6842,339136.0
2015-12-11 14:00:00,9.92,9.93,9.89,9.89,339968.0,7.6842,7.692,7.661,7.661,339968.0
2015-12-11 14:30:00,9.89,9.9,9.87,9.87,391148.0,7.661,7.6687,7.6455,7.6455,391148.0
2015-12-11 15:00:00,9.87,9.87,9.81,9.85,637252.0,7.6455,7.6455,7.599,7.63,637252.0
2015-12-11 15:30:00,9.85,9.87,9.83,9.87,1612908.0,7.63,7.6455,7.6145,7.6455,1612908.0
2015-12-14 09:30:00,9.9,9.94,9.84,9.84,835676.0,7.6687,7.6997,7.6223,7.6223,835676.0
2015-12-14 10:00:00,9.84,9.88,9.79,9.8,522144.0,7.6223,7.6533,7.5835,7.5913,522144.0
2015-12-14 10:30:00,9.8,9.88,9.79,9.88,315108.0,7.5913,7.6533,7.5835,7.6533,315108.0
2015-12-14 11:00:00,9.88,9.88,9.81,9.83,434360.0,7.6533,7.6533,7.599,7.6145,434360.0
2015-12-14 11:30:00,9.83,9.87,9.8,9.87,420348.0,7.6145,7.6455,7.5913,7.6455,420348.0
2015-12-14 12:00:00,9.88,9.93,9.87,9.91,301864.0,7.6533,7.692,7.6455,7.6765,301864.0
2015-12-14 12:30:00,9.91,9.96,9.88,9.96,246116.0,7.6765,7.7152,7.6533,7.7152,246116.0
2015-12-14 13:00:00,9.96,9.97,9.89,9.9,268124.0,7.7152,7.723,7.661,7.6687,268124.0
2015-12-14 13:30:00,9.9,9.92,9.87,9.91,295288.0,7.6687,7.6842,7.6455,7.6765,295288.0
2015-12-14 14:00:00,9.91,9.95,9.9,9.91,323140.0,7.6765,7.7075,7.6687,7.6765,323140.0
2015-12-14 14:30:00,9.91,9.96,9.9,9.94,295576.0,7.6765,7.7152,7.6687,7.6997,295576.0
2015-12-14 15:00:00,9.94,9.94,9.9,9.92,453996.0,7.6997,7.6997,7.6687,7.6842,453996.0
2015-12-14 15:30:00,9.92,9.98,9.91,9.97,927312.0,7.6842,7.7307,7.6765,7.723,927312.0
2015-12-15 09:30:00,10.04,10.08,9.91,10.0,596836.0,7.7772,7.8082,7.6765,7.7462,596836.0
2015-12-15 10:00:00,10.0,10.01,9.94,9.96,837264.0,7.7462,7.754,7.6997,7.7152,837264.0
2015-12-15 10:30:00,9.96,10.0,9.9,9.99,485472.0,7.7152,7.7462,7.6687,7.7385,485472.0
2015-12-15 11:00:00,9.99,10.0,9.96,9.99,347324.0,7.7385,7.7462,7.7152,7.7385,347324.0
2015-12-15 11:30:00,9.99,9.99,9.92,9.94,517784.0,7.7385,7.7385,7.6842,7.6997,517784.0
2015-12-15 12:00:00,9.95,9.99,9.94,9.99,413784.0,7.7075,7.7385,7.6997,7.7385,413784.0
2015-12-15 12:30:00,9.99,10.05,9.98,10.04,1084348.0,7.7385,7.7849,7.7307,7.7772,1084348.0
2015-12-15 13:00:00,10.04,10.04,9.97,9.98,276364.0,7.7772,7.7772,7.723,7.7307,276364.0
2015-12-15 13:30:00,9.98,10.02,9.97,10.01,367224.0,7.7307,7.7617,7.723,7.754,367224.0
2015-12-15 14:00:00,10.01,10.03,9.99,9.99,300664.0,7.754,7.7694,7.7385,7.7385,300664.0
2015-12-15 14:30:00,9.99,10.0,9.97,9.98,337632.0,7.7385,7.7462,7.723,7.7307,337632.0
2015-12-15 15:00:00,9.99,9.99,9.96,9.96,490728.0,7.7385,7.7385,7.7152,7.7152,490728.0
2015-12-15 15:30:00,9.96,9.97,9.95,9.96,942832.0,7.7152,7.723,7.7075,7.7152,942832.0
2015-12-16 09:30:00,10.04,10.07,9.99,10.04,476632.0,7.7772,7.8004,7.7385,7.7772,476632.0
2015-12-16 10:00:00,10.05,10.08,10.03,10.05,381856.0,7.7849,7.8082,7.7694,7.7849,381856.0
2015-12-16 10:30:00,10.05,10.06,9.99,9.99,256728.0,7.7849,7.7927,7.7385,7.7385,256728.0
2015-12-16 11:00:00,9.99,10.0,9.97,9.97,278676.0,7.7385,7.7462,7.723,7.723,278676.0
2015-12-16 11:30:00,9.97,10.01,9.96,10.0,271684.0,7.723,7.754,7.7152,7.7462,271684.0
2015-12-16 12:00:00,10.0,10.02,9.97,9.98,353252.0,7.7462,7.7617,7.723,7.7307,353252.0
2015-12-16 12:30:00,9.99,10.0,9.94,9.95,313704.0,7.7385,7.7462,7.6997,7.7075,313704.0
2015-12-16 13:00:00,9.95,9.96,9.93,9.95,288216.0,7.7075,7.7152,7.692,7.7075,288216.0
2015-12-16 13:30:00,9.94,9.99,9.93,9.99,311596.0,7.6997,7.7385,7.692,7.7385,311596.0
2015-12-16 14:00:00,9.97,10.04,9.91,9.99,407948.0,7.723,7.7772,7.6765,7.7385,407948.0
2015-12-16 14:30:00,9.99,10.08,9.96,10.07,864848.0,7.7385,7.8082,7.7152,7.8004,864848.0
2015-12-16 15:00:00,10.07,10.11,10.03,10.1,617252.0,7.8004,7.8314,7.7694,7.8237,617252.0
2015-12-16 15:30:00,10.11,10.13,10.07,10.07,2041492.0,7.8314,7.8469,7.8004,7.8004,2041492.0
2015-12-17 09:30:00,10.11,10.12,10.04,10.06,437104.0,7.8314,7.8392,7.7772,7.7927,437104.0
2015-12-17 10:00:00,10.06,10.06,9.97,10.0,333320.0,7.7927,7.7927,7.723,7.7462,333320.0
2015-12-17 10:30:00,10.0,10.01,9.92,9.95,427788.0,7.7462,7.754,7.6842,7.7075,427788.0
2015-12-17 11:00:00,9.94,9.98,9.92,9.93,496276.0,7.6997,7.7307,7.6842,7.692,496276.0
2015-12-17 11:30:00,9.93,10.0,9.93,9.99,486852.0,7.692,7.7462,7.692,7.7385,486852.0
2015-12-17 12:00:00,9.99,9.99,9.94,9.97,544904.0,7.7385,7.7385,7.6997,7.723,544904.0
2015-12-17 12:30:00,9.97,10.03,9.93,10.02,913444.0,7.723,7.7694,7.692,7.7617,913444.0
2015-12-17 13:00:00,10.02,10.04,10.0,10.01,878936.0,7.7617,7.7772,7.7462,7.754,878936.0
2015-12-17 13:30:00,10.01,10.08,10.01,10.05,1019012.0,7.754,7.8082,7.754,7.7849,1019012.0
2015-12-17 14:00:00,10.05,10.06,10.0,10.03,665300.0,7.7849,7.7927,7.7462,7.7694,665300.0
2015-12-17 14:30:00,10.04,10.05,10.02,10.05,471100.0,7.7772,7.7849,7.7617,7.7849,471100.0
2015-12-17 15:00:00,10.05,10.05,10.01,10.04,647132.0,7.7849,7.7849,7.754,7.7772,647132.0
2015-12-17 15:30:00,10.04,10.05,10.0,10.0,2154512.0,7.7772,7.7849,7.7462,7.7462,2154512.0
2015-12-18 09:30:00,9.94,9.98,9.87,9.95,1912676.0,7.6997,7.7307,7.6455,7.7075,1912676.0
2015-12-18 10:00:00,9.94,9.96,9.9,9.93,479148.0,7.6997,7.7152,7.6687,7.692,479148.0
2015-12-18 10:30:00,9.93,9.93,9.86,9.87,747552.0,7.692,7.692,7.6378,7.6455,747552.0
2015-12-18 11:00:00,9.87,9.9,9.85,9.85,711228.0,7.6455,7.6687,7.63,7.63,711228.0
2015-12-18 11:30:00,9.86,9.87,9.82,9.84,915636.0,7.6378,7.6455,7.6068,7.6223,915636.0
2015-12-18 12:00:00,9.84,9.9,9.83,9.88,954268.0,7.6223,7.6687,7.6145,7.6533,954268.0
2015-12-18 12:30:00,9.88,9.88,9.85,9.87,409124.0,7.6533,7.6533,7.63,7.6455,409124.0
2015-12-18 13:00:00,9.87,9.88,9.84,9.84,400128.0,7.6455,7.6533,7.6223,7.6223,400128.0
2015-12-18 13:30:00,9.84,9.85,9.82,9.83,534064.0,7.6223,7.63,7.6068,7.6145,534064.0
2015-12-18 14:00:00,9.83,9.86,9.82,9.85,858860.0,7.6145,7.6378,7.6068,7.63,858860.0
2015-12-18 14:30:00,9.86,9.86,9.78,9.79,794996.0,7.6378,7.6378,7.5758,7.5835,794996.0
2015-12-18 15:00:00,9.79,9.82,9.76,9.78,992732.0,7.5835,7.6068,7.5603,7.5758,992732.0
2015-12-18 15:30:00,9.78,9.82,9.77,9.77,3809548.0,7.5758,7.6068,7.568,7.568,3809548.0
2015-12-21 09:30:00,9.81,9.88,9.78,9.79,422872.0,7.599,7.6533,7.5758,7.5835,422872.0
2015-12-21 10:00:00,9.78,9.82,9.77,9.77,472924.0,7.5758,7.6068,7.568,7.568,472924.0
2015-12-21 10:30:00,9.77,9.8,9.72,9.72,899680.0,7.568,7.5913,7.5293,7.5293,899680.0
2015-12-21 11:00:00,9.73,9.74,9.66,9.67,711904.0,7.5371,7.5448,7.4828,7.4906,711904.0
2015-12-21 11:30:00,9.67,9.67,9.62,9.62,921624.0,7.4906,7.4906,7.4518,7.4518,921624.0
2015-12-21 12:00:00,9.62,9.65,9.61,9.63,578956.0,7.4518,7.4751,7.4441,7.4596,578956.0
2015-12-21 12:30:00,9.63,9.69,9.63,9.68,800644.0,7.4596,7.5061,7.4596,7.4983,800644.0
2015-12-21 13:00:00,9.68,9.7,9.66,9.7,420380.0,7.4983,7.5138,7.4828,7.5138,420380.0
2015-12-21 13:30:00,9.7,9.7,9.65,9.65,692716.0,7.5138,7.5138,7.4751,7.4751,692716.0
2015-12-21 14:00:00,9.66,9.67,9.63,9.67,631248.0,7.4828,7.4906,7.4596,7.4906,631248.0
2015-12-21 14:30:00,9.67,9.67,9.64,9.64,591192.0,7.4906,7.4906,7.4673,7.4673,591192.0
2015-12-21 15:00:00,9.64,9.66,9.63,9.66,763864.0,7.4673,7.4828,7.4596,7.4828,763864.0
2015-12-21 15:30:00,9.65,9.71,9.65,9.71,1982532.0,7.4751,7.5216,7.4751,7.5216,1982532.0
2015-12-22 09:30:00,9.75,9.85,9.7,9.73,793020.0,7.5525,7.63,7.5138,7.5371,793020.0
2015-12-22 10:00:00,9.73,9.8,9.72,9.79,728168.0,7.5371,7.5913,7.5293,7.5835,728168.0
2015-12-22 10:30:00,9.79,9.87,9.79,9.86,732192.0,7.5835,7.6455,7.5835,7.6378,732192.0
2015-12-22 11:00:00,9.86,9.89,9.85,9.87,366156.0,7.6378,7.661,7.63,7.6455,366156.0
2015-12-22 11:30:00,9.87,9.89,9.87,9.89,323332.0,7.6455,7.661,7.6455,7.661,323332.0
2015-12-22 12:00:00,9.89,9.9,9.87,9.87,264488.0,7.661,7.6687,7.6455,7.6455,264488.0
2015-12-22 12:30:00,9.87,9.92,9.86,9.92,427416.0,7.6455,7.6842,7.6378,7.6842,427416.0
2015-12-22 13:00:00,9.92,9.95,9.9,9.95,294004.0,7.6842,7.7075,7.6687,7.7075,294004.0
2015-12-22 13:30:00,9.94,9.95,9.93,9.95,328584.0,7.6997,7.7075,7.692,7.7075,328584.0
2015-12-22 14:00:00,9.94,9.98,9.94,9.97,535780.0,7.6997,7.7307,7.6997,7.723,535780.0
2015-12-22 14:30:00,9.97,9.99,9.95,9.99,581080.0,7.723,7.7385,7.7075,7.7385,581080.0
2015-12-22 15:00:00,9.99,10.02,9.99,9.99,698964.0,7.7385,7.7617,7.7385,7.7385,698964.0
2015-12-22 15:30:00,9.99,10.02,9.97,10.02,2261580.0,7.7385,7.7617,7.723,7.7617,2261580.0
2015-12-23 09:30:00,10.07,10.15,9.88,10.07,492032.0,7.8004,7.8624,7.6533,7.8004,492032.0
2015-12-23 10:00:00,10.08,10.17,10.07,10.15,635404.0,7.8082,7.8779,7.8004,7.8624,635404.0
2015-12-23 10:30:00,10.15,10.18,10.14,10.16,553644.0,7.8624,7.8856,7.8547,7.8701,553644.0
2015-12-23 11:00:00,10.16,10.2,10.15,10.18,485812.0,7.8701,7.9011,7.8624,7.8856,485812.0
2015-12-23 11:30:00,10.18,10.23,10.17,10.23,573080.0,7.8856,7.9244,7.8779,7.9244,573080.0
2015-12-23 12:00:00,10.22,10.24,10.22,10.24,812284.0,7.9166,7.9321,7.9166,7.9321,812284.0
2015-12-23 12:30:00,10.24,10.27,10.23,10.27,763488.0,7.9321,7.9554,7.9244,7.9554,763488.0
2015-12-23 13:00:00,10.27,10.29,10.26,10.29,616156.0,7.9554,7.9708,7.9476,7.9708,616156.0
2015-12-23 13:30:00,10.29,10.31,10.27,10.31,541548.0,7.9708,7.9863,7.9554,7.9863,541548.0
2015-12-23 14:00:00,10.31,10.31,10.27,10.31,587080.0,7.9863,7.9863,7.9554,7.9863,587080.0
2015-12-23 14:30:00,10.31,10.33,10.29,10.3,765428.0,7.9863,8.0018,7.9708,7.9786,765428.0
2015-12-23 15:00:00,10.3,10.32,10.28,10.31,1042068.0,7.9786,7.9941,7.9631,7.9863,1042068.0
2015-12-23 15:30:00,10.31,10.32,10.3,10.32,2234164.0,7.9863,7.9941,7.9786,7.9941,2234164.0
2015-12-24 09:30:00,10.32,10.44,10.25,10.43,1917840.0,7.9941,8.087,7.9399,8.0793,1917840.0
2015-12-24 10:00:00,10.44,10.44,10.4,10.42,1656304.0,8.087,8.087,8.0561,8.0715,1656304.0
2015-12-24 10:30:00,10.41,10.43,10.38,10.4,1075136.0,8.0638,8.0793,8.0406,8.0561,1075136.0
2015-12-24 11:00:00,10.4,10.4,10.37,10.39,1144800.0,8.0561,8.0561,8.0328,8.0483,1144800.0
2015-12-24 11:30:00,10.39,10.4,10.38,10.39,1294008.0,8.0483,8.0561,8.0406,8.0483,1294008.0
2015-12-24 12:00:00,10.39,10.42,10.38,10.42,739448.0,8.0483,8.0715,8.0406,8.0715,739448.0
2015-12-24 12:30:00,10.42,10.42,10.37,10.38,1717848.0,8.0715,8.0715,8.0328,8.0406,1717848.0
2015-12-28 09:30:00,10.35,10.38,10.27,10.28,293168.0,8.0173,8.0406,7.9554,7.9631,293168.0
2015-12-28 10:00:00,10.28,10.31,10.24,10.3,419036.0,7.9631,7.9863,7.9321,7.9786,419036.0
2015-12-28 10:30:00,10.3,10.31,10.28,10.31,563676.0,7.9786,7.9863,7.9631,7.9863,563676.0
2015-12-28 11:00:00,10.31,10.35,10.3,10.33,404436.0,7.9863,8.0173,7.9786,8.0018,404436.0
2015-12-28 11:30:00,10.33,10.4,10.32,10.37,516100.0,8.0018,8.0561,7.9941,8.0328,516100.0
2015-12-28 12:00:00,10.36,10.38,10.33,10.36,633052.0,8.0251,8.0406,8.0018,8.0251,633052.0
2015-12-28 12:30:00,10.35,10.36,10.33,10.34,234768.0,8.0173,8.0251,8.0018,8.0096,234768.0
2015-12-28 13:00:00,10.34,10.38,10.32,10.37,315320.0,8.0096,8.0406,7.9941,8.0328,315320.0
2015-12-28 13:30:00,10.37,10.38,10.33,10.33,210216.0,8.0328,8.0406,8.0018,8.0018,210216.0
2015-12-28 14:00:00,10.33,10.34,10.31,10.33,315600.0,8.0018,8.0096,7.9863,8.0018,315600.0
2015-12-28 14:30:00,10.33,10.35,10.31,10.34,269608.0,8.0018,8.0173,7.9863,8.0096,269608.0
2015-12-28 15:00:00,10.34,10.35,10.32,10.32,467368.0,8.0096,8.0173,7.9941,7.9941,467368.0
2015-12-28 15:30:00,10.32,10.35,10.31,10.35,716752.0,7.9941,8.0173,7.9863,8.0173,716752.0
2015-12-29 09:30:00,10.4,10.46,10.37,10.42,299536.0,8.0561,8.1025,8.0328,8.0715,299536.0
2015-12-29 10:00:00,10.42,10.49,10.4,10.49,798300.0,8.0715,8.1258,8.0561,8.1258,798300.0
2015-12-29 10:30:00,10.49,10.49,10.43,10.43,457692.0,8.1258,8.1258,8.0793,8.0793,457692.0
2015-12-29 11:00:00,10.43,10.45,10.41,10.43,244704.0,8.0793,8.0948,8.0638,8.0793,244704.0
2015-12-29 11:30:00,10.44,10.45,10.39,10.4,267068.0,8.087,8.0948,8.0483,8.0561,267068.0
2015-12-29 12:00:00,10.41,10.44,10.4,10.43,275960.0,8.0638,8.087,8.0561,8.0793,275960.0
2015-12-29 12:30:00,10.43,10.43,10.4,10.41,199296.0,8.0793,8.0793,8.0561,8.0638,199296.0
2015-12-29 13:00:00,10.41,10.45,10.4,10.43,348784.0,8.0638,8.0948,8.0561,8.0793,348784.0
2015-12-29 13:30:00,10.43,10.45,10.41,10.43,384980.0,8.0793,8.0948,8.0638,8.0793,384980.0
2015-12-29 14:00:00,10.43,10.44,10.41,10.44,342588.0,8.0793,8.087,8.0638,8.087,342588.0
2015-12-29 14:30:00,10.44,10.45,10.42,10.44,445176.0,8.087,8.0948,8.0715,8.087,445176.0
2015-12-29 15:00:00,10.44,10.46,10.43,10.45,580252.0,8.087,8.1025,8.0793,8.0948,580252.0
2015-12-29 15:30:00,10.45,10.46,10.41,10.41,873852.0,8.0948,8.1025,8.0638,8.0638,873852.0
2015-12-30 09:30:00,10.38,10.47,10.38,10.47,256324.0,8.0406,8.1103,8.0406,8.1103,256324.0
2015-12-30 10:00:00,10.47,10.47,10.43,10.44,160364.0,8.1103,8.1103,8.0793,8.087,160364.0
2015-12-30 10:30:00,10.43,10.45,10.43,10.44,241592.0,8.0793,8.0948,8.0793,8.087,241592.0
2015-12-30 11:00:00,10.44,10.46,10.42,10.46,189588.0,8.087,8.1025,8.0715,8.1025,189588.0
2015-12-30 11:30:00,10.46,10.46,10.42,10.43,168744.0,8.1025,8.1025,8.0715,8.0793,168744.0
2015-12-30 12:00:00,10.43,10.45,10.41,10.43,249140.0,8.0793,8.0948,8.0638,8.0793,249140.0
2015-12-30 12:30:00,10.42,10.43,10.39,10.4,527760.0,8.0715,8.0793,8.0483,8.0561,527760.0
2015-12-30 13:00:00,10.41,10.43,10.4,10.42,646088.0,8.0638,8.0793,8.0561,8.0715,646088.0
2015-12-30 13:30:00,10.42,10.46,10.42,10.46,769584.0,8.0715,8.1025,8.0715,8.1025,769584.0
2015-12-30 14:00:00,10.46,10.49,10.46,10.47,709448.0,8.1025,8.1258,8.1025,8.1103,709448.0
2015-12-30 14:30:00,10.47,10.47,10.42,10.42,779232.0,8.1103,8.1103,8.0715,8.0715,779232.0
2015-12-30 15:00:00,10.42,10.43,10.4,10.41,1014756.0,8.0715,8.0793,8.0561,8.0638,1014756.0
2015-12-30 15:30:00,10.41,10.41,10.37,10.38,1150772.0,8.0638,8.0638,8.0328,8.0406,1150772.0
2015-12-31 09:30:00,10.35,10.4,10.27,10.28,325192.0,8.0173,8.0561,7.9554,7.9631,325192.0
2015-12-31 10:00:00,10.28,10.31,10.26,10.26,268760.0,7.9631,7.9863,7.9476,7.9476,268760.0
2015-12-31 10:30:00,10.26,10.26,10.23,10.24,233592.0,7.9476,7.9476,7.9244,7.9321,233592.0
2015-12-31 11:00:00,10.24,10.25,10.22,10.23,418116.0,7.9321,7.9399,7.9166,7.9244,418116.0
2015-12-31 11:30:00,10.23,10.26,10.22,10.26,269084.0,7.9244,7.9476,7.9166,7.9476,269084.0
2015-12-31 12:00:00,10.27,10.28,10.25,10.27,200096.0,7.9554,7.9631,7.9399,7.9554,200096.0
2015-12-31 12:30:00,10.27,10.28,10.26,10.26,155408.0,7.9554,7.9631,7.9476,7.9476,155408.0
2015-12-31 13:00:00,10.26,10.27,10.24,10.25,241180.0,7.9476,7.9554,7.9321,7.9399,241180.0
2015-12-31 13:30:00,10.26,10.28,10.25,10.27,206260.0,7.9476,7.9631,7.9399,7.9554,206260.0
2015-12-31 14:00:00,10.27,10.28,10.25,10.26,253892.0,7.9554,7.9631,7.9399,7.9476,253892.0
2015-12-31 14:30:00,10.26,10.28,10.25,10.27,343152.0,7.9476,7.9631,7.9399,7.9554,343152.0
2015-12-31 15:00:00,10.27,10.27,10.24,10.24,359960.0,7.9554,7.9554,7.9321,7.9321,359960.0
2015-12-31 15:30:00,10.24,10.26,10.2,10.2,1066064.0,7.9321,7.9476,7.9011,7.9011,1066064.0
2016-01-04 09:30:00,10.06,10.06,9.88,10.0,929924.0,7.7927,7.7927,7.6533,7.7462,929924.0
2016-01-04 10:00:00,9.99,10.03,9.91,9.98,963520.0,7.7385,7.7694,7.6765,7.7307,963520.0
2016-01-04 10:30:00,9.98,9.99,9.92,9.93,489212.0,7.7307,7.7385,7.6842,7.692,489212.0
2016-01-04 11:00:00,9.93,9.95,9.9,9.95,1983472.0,7.692,7.7075,7.6687,7.7075,1983472.0
2016-01-04 11:30:00,9.95,9.99,9.94,9.97,510176.0,7.7075,7.7385,7.6997,7.723,510176.0
2016-01-04 12:00:00,9.96,9.97,9.9,9.92,663096.0,7.7152,7.723,7.6687,7.6842,663096.0
2016-01-04 12:30:00,9.92,9.95,9.9,9.94,534356.0,7.6842,7.7075,7.6687,7.6997,534356.0
2016-01-04 13:00:00,9.94,10.01,9.93,10.0,752196.0,7.6997,7.754,7.692,7.7462,752196.0
2016-01-04 13:30:00,10.0,10.03,10.0,10.02,677564.0,7.7462,7.7694,7.7462,7.7617,677564.0
2016-01-04 14:00:00,10.02,10.02,9.98,10.0,633848.0,7.7617,7.7617,7.7307,7.7462,633848.0
2016-01-04 14:30:00,10.0,10.0,9.96,9.97,586344.0,7.7462,7.7462,7.7152,7.723,586344.0
2016-01-04 15:00:00,9.97,9.99,9.96,9.97,734180.0,7.723,7.7385,7.7152,7.723,734180.0
2016-01-04 15:30:00,9.97,10.05,9.97,10.05,2171220.0,7.723,7.7849,7.723,7.7849,2171220.0
2016-01-05 09:30:00,10.13,10.14,9.94,9.96,1079360.0,7.8469,7.8547,7.6997,7.7152,1079360.0
2016-01-05 10:00:00,9.96,9.98,9.85,9.86,820560.0,7.7152,7.7307,7.63,7.6378,820560.0
2016-01-05 10:30:00,9.86,9.9,9.85,9.87,555292.0,7.6378,7.6687,7.63,7.6455,555292.0
2016-01-05 11:00:00,9.86,9.9,9.86,9.88,624688.0,7.6378,7.6687,7.6378,7.6533,624688.0
2016-01-05 11:30:00,9.88,9.89,9.84,9.87,627472.0,7.6533,7.661,7.6223,7.6455,627472.0
2016-01-05 12:00:00,9.87,9.87,9.81,9.83,508756.0,7.6455,7.6455,7.599,7.6145,508756.0
2016-01-05 12:30:00,9.83,9.86,9.83,9.86,284000.0,7.6145,7.6378,7.6145,7.6378,284000.0
2016-01-05 13:00:00,9.86,9.88,9.83,9.84,284032.0,7.6378,7.6533,7.6145,7.6223,284032.0
2016-01-05 13:30:00,9.84,9.91,9.83,9.9,420736.0,7.6223,7.6765,7.6145,7.6687,420736.0
2016-01-05 14:00:00,9.9,9.92,9.89,9.91,1289792.0,7.6687,7.6842,7.661,7.6765,1289792.0
2016-01-05 14:30:00,9.91,9.95,9.9,9.94,1278980.0,7.6765,7.7075,7.6687,7.6997,1278980.0
2016-01-05 15:00:00,9.94,9.95,9.92,9.92,1675916.0,7.6997,7.7075,7.6842,7.6842,1675916.0
2016-01-05 15:30:00,9.92,9.96,9.89,9.94,2184984.0,7.6842,7.7152,7.661,7.6997,2184984.0
2016-01-06 09:30:00,9.83,10.02,9.75,10.0,1509416.0,7.6145,7.7617,7.5525,7.7462,1509416.0
2016-01-06 10:00:00,10.0,10.08,9.99,10.08,1867500.0,7.7462,7.8082,7.7385,7.8082,1867500.0
2016-01-06 10:30:00,10.08,10.09,10.03,10.05,2018612.0,7.8082,7.8159,7.7694,7.7849,2018612.0
2016-01-06 11:00:00,10.05,10.09,10.0,10.03,1551124.0,7.7849,7.8159,7.7462,7.7694,1551124.0
2016-01-06 11:30:00,10.03,10.05,9.97,9.97,412496.0,7.7694,7.7849,7.723,7.723,412496.0
2016-01-06 12:00:00,9.97,9.97,9.93,9.97,547576.0,7.723,7.723,7.692,7.723,547576.0
2016-01-06 12:30:00,9.97,10.01,9.95,9.99,464644.0,7.723,7.754,7.7075,7.7385,464644.0
2016-01-06 13:00:00,9.99,9.99,9.96,9.98,297916.0,7.7385,7.7385,7.7152,7.7307,297916.0
2016-01-06 13:30:00,9.98,9.99,9.94,9.95,394244.0,7.7307,7.7385,7.6997,7.7075,394244.0
2016-01-06 14:00:00,9.95,9.99,9.94,9.96,755032.0,7.7075,7.7385,7.6997,7.7152,755032.0
2016-01-06 14:30:00,9.97,9.97,9.89,9.92,664816.0,7.723,7.723,7.661,7.6842,664816.0
2016-01-06 15:00:00,9.92,9.97,9.91,9.97,716712.0,7.6842,7.723,7.6765,7.723,716712.0
2016-01-06 15:30:00,9.97,9.99,9.94,9.97,1487176.0,7.723,7.7385,7.6997,7.723,1487176.0
2016-01-07 09:30:00,9.8,9.86,9.73,9.83,915048.0,7.5913,7.6378,7.5371,7.6145,915048.0
2016-01-07 10:00:00,9.83,9.85,9.79,9.84,750044.0,7.6145,7.63,7.5835,7.6223,750044.0
2016-01-07 10:30:00,9.84,9.9,9.84,9.9,519308.0,7.6223,7.6687,7.6223,7.6687,519308.0
2016-01-07 11:00:00,9.89,9.9,9.82,9.83,604576.0,7.661,7.6687,7.6068,7.6145,604576.0
2016-01-07 11:30:00,9.84,9.85,9.78,9.78,516464.0,7.6223,7.63,7.5758,7.5758,516464.0
2016-01-07 12:00:00,9.78,9.84,9.78,9.81,717868.0,7.5758,7.6223,7.5758,7.599,717868.0
2016-01-07 12:30:00,9.81,9.82,9.76,9.77,835600.0,7.599,7.6068,7.5603,7.568,835600.0
2016-01-07 13:00:00,9.77,9.77,9.68,9.7,430908.0,7.568,7.568,7.4983,7.5138,430908.0
2016-01-07 13:30:00,9.7,9.71,9.66,9.71,380268.0,7.5138,7.5216,7.4828,7.5216,380268.0
2016-01-07 14:00:00,9.71,9.72,9.7,9.7,507916.0,7.5216,7.5293,7.5138,7.5138,507916.0
2016-01-07 14:30:00,9.7,9.76,9.7,9.73,566260.0,7.5138,7.5603,7.5138,7.5371,566260.0
2016-01-07 15:00:00,9.72,9.75,9.7,9.71,543360.0,7.5293,7.5525,7.5138,7.5216,543360.0
2016-01-07 15:30:00,9.71,9.77,9.71,9.76,2716896.0,7.5216,7.568,7.5216,7.5603,2716896.0
2016-01-08 09:30:00,9.82,9.9,9.73,9.76,981272.0,7.6068,7.6687,7.5371,7.5603,981272.0
2016-01-08 10:00:00,9.77,9.77,9.71,9.74,530244.0,7.568,7.568,7.5216,7.5448,530244.0
2016-01-08 10:30:00,9.74,9.77,9.73,9.75,324732.0,7.5448,7.568,7.5371,7.5525,324732.0
2016-01-08 11:00:00,9.75,9.77,9.73,9.74,323996.0,7.5525,7.568,7.5371,7.5448,323996.0
2016-01-08 11:30:00,9.74,9.81,9.71,9.79,665200.0,7.5448,7.599,7.5216,7.5835,665200.0
2016-01-08 12:00:00,9.79,9.87,9.78,9.86,559456.0,7.5835,7.6455,7.5758,7.6378,559456.0
2016-01-08 12:30:00,9.86,9.86,9.81,9.82,636152.0,7.6378,7.6378,7.599,7.6068,636152.0
2016-01-08 13:00:00,9.82,9.84,9.79,9.79,455020.0,7.6068,7.6223,7.5835,7.5835,455020.0
2016-01-08 13:30:00,9.79,9.81,9.77,9.78,711144.0,7.5835,7.599,7.568,7.5758,711144.0
2016-01-08 14:00:00,9.78,9.8,9.74,9.75,707400.0,7.5758,7.5913,7.5448,7.5525,707400.0
2016-01-08 14:30:00,9.75,9.78,9.74,9.74,471928.0,7.5525,7.5758,7.5448,7.5448,471928.0
2016-01-08 15:00:00,9.75,9.77,9.73,9.74,808096.0,7.5525,7.568,7.5371,7.5448,808096.0
2016-01-08 15:30:00,9.74,9.74,9.67,9.7,2385860.0,7.5448,7.5448,7.4906,7.5138,2385860.0
2016-01-11 09:30:00,9.76,9.78,9.66,9.71,1720508.0,7.5603,7.5758,7.4828,7.5216,1720508.0
2016-01-11 10:00:00,9.7,9.74,9.68,9.72,760812.0,7.5138,7.5448,7.4983,7.5293,760812.0
2016-01-11 10:30:00,9.72,9.74,9.69,9.7,787036.0,7.5293,7.5448,7.5061,7.5138,787036.0
2016-01-11 11:00:00,9.7,9.72,9.68,9.71,881236.0,7.5138,7.5293,7.4983,7.5216,881236.0
2016-01-11 11:30:00,9.71,9.74,9.7,9.74,843492.0,7.5216,7.5448,7.5138,7.5448,843492.0
2016-01-11 12:00:00,9.74,9.74,9.7,9.72,518728.0,7.5448,7.5448,7.5138,7.5293,518728.0
2016-01-11 12:30:00,9.72,9.76,9.7,9.71,834752.0,7.5293,7.5603,7.5138,7.5216,834752.0
2016-01-11 13:00:00,9.72,9.72,9.68,9.69,848728.0,7.5293,7.5293,7.4983,7.5061,848728.0
2016-01-11 13:30:00,9.69,9.69,9.63,9.64,760520.0,7.5061,7.5061,7.4596,7.4673,760520.0
2016-01-11 14:00:00,9.64,9.71,9.64,9.7,1576056.0,7.4673,7.5216,7.4673,7.5138,1576056.0
2016-01-11 14:30:00,9.7,9.72,9.68,9.68,786764.0,7.5138,7.5293,7.4983,7.4983,786764.0
2016-01-11 15:00:00,9.69,9.72,9.65,9.71,1450004.0,7.5061,7.5293,7.4751,7.5216,1450004.0
2016-01-11 15:30:00,9.71,9.76,9.71,9.72,3646268.0,7.5216,7.5603,7.5216,7.5293,3646268.0
2016-01-12 09:30:00,9.77,9.88,9.74,9.84,718624.0,7.568,7.6533,7.5448,7.6223,718624.0
2016-01-12 10:00:00,9.85,9.86,9.75,9.76,544660.0,7.63,7.6378,7.5525,7.5603,544660.0
2016-01-12 10:30:00,9.75,9.81,9.74,9.8,963752.0,7.5525,7.599,7.5448,7.5913,963752.0
2016-01-12 11:00:00,9.8,9.81,9.71,9.72,437584.0,7.5913,7.599,7.5216,7.5293,437584.0
2016-01-12 11:30:00,9.72,9.81,9.71,9.81,680912.0,7.5293,7.599,7.5216,7.599,680912.0
2016-01-12 12:00:00,9.81,9.82,9.76,9.77,713616.0,7.599,7.6068,7.5603,7.568,713616.0
2016-01-12 12:30:00,9.76,9.79,9.72,9.77,531568.0,7.5603,7.5835,7.5293,7.568,531568.0
2016-01-12 13:00:00,9.77,9.78,9.75,9.76,473536.0,7.568,7.5758,7.5525,7.5603,473536.0
2016-01-12 13:30:00,9.75,9.79,9.74,9.76,647788.0,7.5525,7.5835,7.5448,7.5603,647788.0
2016-01-12 14:00:00,9.76,9.78,9.73,9.77,960328.0,7.5603,7.5758,7.5371,7.568,960328.0
2016-01-12 14:30:00,9.77,9.83,9.77,9.83,386760.0,7.568,7.6145,7.568,7.6145,386760.0
2016-01-12 15:00:00,9.83,9.88,9.79,9.87,842956.0,7.6145,7.6533,7.5835,7.6455,842956.0
2016-01-12 15:30:00,9.87,9.88,9.83,9.86,2605956.0,7.6455,7.6533,7.6145,7.6378,2605956.0
2016-01-13 09:30:00,9.88,9.94,9.87,9.92,756580.0,7.6533,7.6997,7.6455,7.6842,756580.0
2016-01-13 10:00:00,9.92,9.94,9.87,9.88,814896.0,7.6842,7.6997,7.6455,7.6533,814896.0
2016-01-13 10:30:00,9.88,9.89,9.82,9.88,493184.0,7.6533,7.661,7.6068,7.6533,493184.0
2016-01-13 11:00:00,9.88,9.88,9.79,9.82,608444.0,7.6533,7.6533,7.5835,7.6068,608444.0
2016-01-13 11:30:00,9.82,9.86,9.79,9.81,527720.0,7.6068,7.6378,7.5835,7.599,527720.0
2016-01-13 12:00:00,9.81,9.84,9.79,9.83,987316.0,7.599,7.6223,7.5835,7.6145,987316.0
2016-01-13 12:30:00,9.83,9.84,9.77,9.79,1221480.0,7.6145,7.6223,7.568,7.5835,1221480.0
2016-01-13 13:00:00,9.79,9.81,9.78,9.79,1022808.0,7.5835,7.599,7.5758,7.5835,1022808.0
2016-01-13 13:30:00,9.79,9.8,9.75,9.75,1668588.0,7.5835,7.5913,7.5525,7.5525,1668588.0
2016-01-13 14:00:00,9.75,9.78,9.72,9.75,1392088.0,7.5525,7.5758,7.5293,7.5525,1392088.0
2016-01-13 14:30:00,9.75,9.75,9.67,9.72,1497216.0,7.5525,7.5525,7.4906,7.5293,1497216.0
2016-01-13 15:00:00,9.72,9.76,9.71,9.74,1638068.0,7.5293,7.5603,7.5216,7.5448,1638068.0
2016-01-13 15:30:00,9.74,9.75,9.66,9.7,2798432.0,7.5448,7.5525,7.4828,7.5138,2798432.0
2016-01-14 09:30:00,9.75,9.86,9.5,9.51,1367284.0,7.5525,7.6378,7.3589,7.3666,1367284.0
2016-01-14 10:00:00,9.51,9.63,9.51,9.63,1841296.0,7.3666,7.4596,7.3666,7.4596,1841296.0
2016-01-14 10:30:00,9.63,9.74,9.62,9.71,1066308.0,7.4596,7.5448,7.4518,7.5216,1066308.0
2016-01-14 11:00:00,9.71,9.73,9.65,9.67,1335440.0,7.5216,7.5371,7.4751,7.4906,1335440.0
2016-01-14 11:30:00,9.68,9.72,9.61,9.69,696996.0,7.4983,7.5293,7.4441,7.5061,696996.0
2016-01-14 12:00:00,9.69,9.77,9.69,9.75,1192956.0,7.5061,7.568,7.5061,7.5525,1192956.0
2016-01-14 12:30:00,9.75,9.79,9.75,9.77,1134704.0,7.5525,7.5835,7.5525,7.568,1134704.0
2016-01-14 13:00:00,9.77,9.81,9.75,9.81,894588.0,7.568,7.599,7.5525,7.599,894588.0
2016-01-14 13:30:00,9.81,9.82,9.72,9.73,1498580.0,7.599,7.6068,7.5293,7.5371,1498580.0
2016-01-14 14:00:00,9.73,9.74,9.68,9.71,1022464.0,7.5371,7.5448,7.4983,7.5216,1022464.0
2016-01-14 14:30:00,9.71,9.82,9.71,9.81,1357264.0,7.5216,7.6068,7.5216,7.599,1357264.0
2016-01-14 15:00:00,9.81,9.89,9.8,9.86,2463064.0,7.599,7.661,7.5913,7.6378,2463064.0
2016-01-14 15:30:00,9.86,9.86,9.79,9.81,4585868.0,7.6378,7.6378,7.5835,7.599,4585868.0
2016-01-15 09:30:00,8.79,9.33,8.78,9.3,7083332.0,6.8089,7.2272,6.8012,7.204,7083332.0
2016-01-15 10:00:00,9.3,9.68,9.17,9.57,7263120.0,7.204,7.4983,7.1033,7.4131,7263120.0
2016-01-15 10:30:00,9.57,9.67,9.28,9.28,3863224.0,7.4131,7.4906,7.1885,7.1885,3863224.0
2016-01-15 11:00:00,9.28,9.31,9.18,9.21,3877284.0,7.1885,7.2117,7.111,7.1343,3877284.0
2016-01-15 11:30:00,9.21,9.28,9.16,9.22,3702340.0,7.1343,7.1885,7.0955,7.142,3702340.0
2016-01-15 12:00:00,9.22,9.23,9.09,9.1,3753616.0,7.142,7.1497,7.0413,7.049,3753616.0
2016-01-15 12:30:00,9.1,9.11,9.02,9.04,3804296.0,7.049,7.0568,6.9871,7.0026,3804296.0
2016-01-15 13:00:00,9.04,9.12,9.02,9.1,3563464.0,7.0026,7.0645,6.9871,7.049,3563464.0
2016-01-15 13:30:00,9.11,9.34,9.1,9.31,3622696.0,7.0568,7.235,7.049,7.2117,3622696.0
2016-01-15 14:00:00,9.31,9.36,9.29,9.34,2172308.0,7.2117,7.2504,7.1962,7.235,2172308.0
2016-01-15 14:30:00,9.34,9.45,9.33,9.44,2679240.0,7.235,7.3202,7.2272,7.3124,2679240.0
2016-01-15 15:00:00,9.44,9.52,9.43,9.46,3765620.0,7.3124,7.3744,7.3047,7.3279,3765620.0
2016-01-15 15:30:00,9.46,9.47,9.4,9.42,6261848.0,7.3279,7.3357,7.2814,7.2969,6261848.0
2016-01-19 09:30:00,9.51,9.61,9.35,9.39,2533264.0,7.3666,7.4441,7.2427,7.2737,2533264.0
2016-01-19 10:00:00,9.39,9.42,9.34,9.38,2368332.0,7.2737,7.2969,7.235,7.2659,2368332.0
2016-01-19 10:30:00,9.38,9.38,9.31,9.33,1480252.0,7.2659,7.2659,7.2117,7.2272,1480252.0
2016-01-19 11:00:00,9.33,9.35,9.27,9.3,820352.0,7.2272,7.2427,7.1807,7.204,820352.0
2016-01-19 11:30:00,9.3,9.32,9.26,9.26,1109988.0,7.204,7.2195,7.173,7.173,1109988.0
2016-01-19 12:00:00,9.26,9.29,9.25,9.29,1447148.0,7.173,7.1962,7.1652,7.1962,1447148.0
2016-01-19 12:30:00,9.29,9.29,9.25,9.26,1118148.0,7.1962,7.1962,7.1652,7.173,1118148.0
2016-01-19 13:00:00,9.27,9.29,9.26,9.26,580448.0,7.1807,7.1962,7.173,7.173,580448.0
2016-01-19 13:30:00,9.26,9.26,9.15,9.15,1165568.0,7.173,7.173,7.0878,7.0878,1165568.0
2016-01-19 14:00:00,9.15,9.16,9.09,9.15,1488508.0,7.0878,7.0955,7.0413,7.0878,1488508.0
2016-01-19 14:30:00,9.15,9.16,9.1,9.15,1791272.0,7.0878,7.0955,7.049,7.0878,1791272.0
2016-01-19 15:00:00,9.15,9.2,9.13,9.19,2066180.0,7.0878,7.1265,7.0723,7.1188,2066180.0
2016-01-19 15:30:00,9.18,9.24,9.17,9.19,3540992.0,7.111,7.1575,7.1033,7.1188,3540992.0
2016-01-20 09:30:00,9.09,9.13,8.94,8.95,1064496.0,7.0413,7.0723,6.9251,6.9329,1064496.0
2016-01-20 10:00:00,8.95,8.97,8.88,8.91,1007972.0,6.9329,6.9483,6.8786,6.9019,1007972.0
2016-01-20 10:30:00,8.91,8.92,8.84,8.88,1299520.0,6.9019,6.9096,6.8476,6.8786,1299520.0
2016-01-20 11:00:00,8.88,8.97,8.88,8.91,1845356.0,6.8786,6.9483,6.8786,6.9019,1845356.0
2016-01-20 11:30:00,8.91,8.93,8.85,8.9,750984.0,6.9019,6.9174,6.8554,6.8941,750984.0
2016-01-20 12:00:00,8.9,8.92,8.79,8.82,782136.0,6.8941,6.9096,6.8089,6.8322,782136.0
2016-01-20 12:30:00,8.82,8.97,8.81,8.96,996312.0,6.8322,6.9483,6.8244,6.9406,996312.0
2016-01-20 13:00:00,8.96,8.97,8.9,8.96,865800.0,6.9406,6.9483,6.8941,6.9406,865800.0
2016-01-20 13:30:00,8.96,9.08,8.95,9.03,1000564.0,6.9406,7.0336,6.9329,6.9948,1000564.0
2016-01-20 14:00:00,9.03,9.08,8.98,9.02,1422040.0,6.9948,7.0336,6.9561,6.9871,1422040.0
2016-01-20 14:30:00,9.02,9.09,8.98,9.06,1397596.0,6.9871,7.0413,6.9561,7.0181,1397596.0
2016-01-20 15:00:00,9.06,9.21,9.04,9.2,1739452.0,7.0181,7.1343,7.0026,7.1265,1739452.0
2016-01-20 15:30:00,9.21,9.22,9.13,9.13,2247164.0,7.1343,7.142,7.0723,7.0723,2247164.0
2016-01-21 09:30:00,9.17,9.24,9.03,9.03,703028.0,7.1033,7.1575,6.9948,6.9948,703028.0
2016-01-21 10:00:00,9.03,9.18,9.03,9.1,611088.0,6.9948,7.111,6.9948,7.049,611088.0
2016-01-21 10:30:00,9.11,9.2,9.07,9.07,783668.0,7.0568,7.1265,7.0258,7.0258,783668.0
2016-01-21 11:00:00,9.07,9.17,9.03,9.11,1249616.0,7.0258,7.1033,6.9948,7.0568,1249616.0
2016-01-21 11:30:00,9.11,9.24,9.11,9.22,819760.0,7.0568,7.1575,7.0568,7.142,819760.0
2016-01-21 12:00:00,9.22,9.26,9.18,9.22,985876.0,7.142,7.173,7.111,7.142,985876.0
2016-01-21 12:30:00,9.22,9.22,9.18,9.2,295656.0,7.142,7.142,7.111,7.1265,295656.0
2016-01-21 13:00:00,9.2,9.24,9.14,9.14,426856.0,7.1265,7.1575,7.08,7.08,426856.0
2016-01-21 13:30:00,9.14,9.21,9.12,9.19,802932.0,7.08,7.1343,7.0645,7.1188,802932.0
2016-01-21 14:00:00,9.19,9.2,9.12,9.16,1225076.0,7.1188,7.1265,7.0645,7.0955,1225076.0
2016-01-21 14:30:00,9.16,9.29,9.16,9.27,1324680.0,7.0955,7.1962,7.0955,7.1807,1324680.0
2016-01-21 15:00:00,9.27,9.31,9.21,9.3,1525024.0,7.1807,7.2117,7.1343,7.204,1525024.0
2016-01-21 15:30:00,9.3,9.34,9.29,9.29,3381592.0,7.204,7.235,7.1962,7.1962,3381592.0
2016-01-22 09:30:00,9.43,9.5,9.36,9.45,967500.0,7.3047,7.3589,7.2504,7.3202,967500.0
2016-01-22 10:00:00,9.45,9.53,9.45,9.5,1247292.0,7.3202,7.3821,7.3202,7.3589,1247292.0
2016-01-22 10:30:00,9.5,9.5,9.28,9.28,1617952.0,7.3589,7.3589,7.1885,7.1885,1617952.0
2016-01-22 11:00:00,9.28,9.34,9.26,9.33,1027196.0,7.1885,7.235,7.173,7.2272,1027196.0
2016-01-22 11:30:00,9.33,9.33,9.27,9.32,622924.0,7.2272,7.2272,7.1807,7.2195,622924.0
2016-01-22 12:00:00,9.31,9.32,9.28,9.31,742792.0,7.2117,7.2195,7.1885,7.2117,742792.0
2016-01-22 12:30:00,9.31,9.34,9.3,9.34,518120.0,7.2117,7.235,7.204,7.235,518120.0
2016-01-22 13:00:00,9.34,9.37,9.31,9.36,546704.0,7.235,7.2582,7.2117,7.2504,546704.0
2016-01-22 13:30:00,9.36,9.4,9.35,9.39,527636.0,7.2504,7.2814,7.2427,7.2737,527636.0
2016-01-22 14:00:00,9.39,9.43,9.38,9.41,670228.0,7.2737,7.3047,7.2659,7.2892,670228.0
2016-01-22 14:30:00,9.41,9.49,9.4,9.47,1179396.0,7.2892,7.3511,7.2814,7.3357,1179396.0
2016-01-22 15:00:00,9.48,9.51,9.45,9.51,1337364.0,7.3434,7.3666,7.3202,7.3666,1337364.0
2016-01-22 15:30:00,9.51,9.52,9.48,9.49,1851796.0,7.3666,7.3744,7.3434,7.3511,1851796.0
2016-01-25 09:30:00,9.46,9.51,9.37,9.46,1639908.0,7.3279,7.3666,7.2582,7.3279,1639908.0
2016-01-25 10:00:00,9.46,9.52,9.4,9.43,1277208.0,7.3279,7.3744,7.2814,7.3047,1277208.0
2016-01-25 10:30:00,9.43,9.45,9.36,9.36,701260.0,7.3047,7.3202,7.2504,7.2504,701260.0
2016-01-25 11:00:00,9.36,9.39,9.3,9.38,1012860.0,7.2504,7.2737,7.204,7.2659,1012860.0
2016-01-25 11:30:00,9.38,9.4,9.34,9.39,575432.0,7.2659,7.2814,7.235,7.2737,575432.0
2016-01-25 12:00:00,9.39,9.39,9.3,9.3,606520.0,7.2737,7.2737,7.204,7.204,606520.0
2016-01-25 12:30:00,9.3,9.32,9.27,9.28,616416.0,7.204,7.2195,7.1807,7.1885,616416.0
2016-01-25 13:00:00,9.28,9.34,9.28,9.31,441456.0,7.1885,7.235,7.1885,7.2117,441456.0
2016-01-25 13:30:00,9.31,9.32,9.25,9.26,409684.0,7.2117,7.2195,7.1652,7.173,409684.0
2016-01-25 14:00:00,9.25,9.28,9.23,9.26,681416.0,7.1652,7.1885,7.1497,7.173,681416.0
2016-01-25 14:30:00,9.26,9.29,9.24,9.29,401272.0,7.173,7.1962,7.1575,7.1962,401272.0
2016-01-25 15:00:00,9.29,9.31,9.2,9.21,1511752.0,7.1962,7.2117,7.1265,7.1343,1511752.0
2016-01-25 15:30:00,9.21,9.22,9.19,9.2,1946012.0,7.1343,7.142,7.1188,7.1265,1946012.0
2016-01-26 09:30:00,9.33,9.56,9.29,9.31,2005380.0,7.2272,7.4054,7.1962,7.2117,2005380.0
2016-01-26 10:00:00,9.31,9.46,9.31,9.45,1674124.0,7.2117,7.3279,7.2117,7.3202,1674124.0
2016-01-26 10:30:00,9.45,9.48,9.43,9.45,1609004.0,7.3202,7.3434,7.3047,7.3202,1609004.0
2016-01-26 11:00:00,9.45,9.53,9.44,9.52,882632.0,7.3202,7.3821,7.3124,7.3744,882632.0
2016-01-26 11:30:00,9.52,9.52,9.44,9.46,1325556.0,7.3744,7.3744,7.3124,7.3279,1325556.0
2016-01-26 12:00:00,9.46,9.53,9.45,9.52,569752.0,7.3279,7.3821,7.3202,7.3744,569752.0
2016-01-26 12:30:00,9.52,9.52,9.47,9.47,474340.0,7.3744,7.3744,7.3357,7.3357,474340.0
2016-01-26 13:00:00,9.47,9.56,9.47,9.54,491672.0,7.3357,7.4054,7.3357,7.3899,491672.0
2016-01-26 13:30:00,9.54,9.54,9.49,9.49,426536.0,7.3899,7.3899,7.3511,7.3511,426536.0
2016-01-26 14:00:00,9.49,9.52,9.47,9.49,1106876.0,7.3511,7.3744,7.3357,7.3511,1106876.0
2016-01-26 14:30:00,9.49,9.52,9.48,9.5,736676.0,7.3511,7.3744,7.3434,7.3589,736676.0
2016-01-26 15:00:00,9.5,9.54,9.49,9.49,1566860.0,7.3589,7.3899,7.3511,7.3511,1566860.0
2016-01-26 15:30:00,9.49,9.53,9.47,9.51,2507232.0,7.3511,7.3821,7.3357,7.3666,2507232.0
2016-01-27 09:30:00,9.41,9.53,9.33,9.44,979704.0,7.3467,7.4404,7.2842,7.3701,979704.0
2016-01-27 10:00:00,9.44,9.44,9.34,9.38,927128.0,7.3701,7.3701,7.292,7.3232,927128.0
2016-01-27 10:30:00,9.38,9.49,9.38,9.46,806632.0,7.3232,7.4091,7.3232,7.3857,806632.0
2016-01-27 11:00:00,9.47,9.53,9.46,9.52,771624.0,7.3935,7.4404,7.3857,7.4325,771624.0
2016-01-27 11:30:00,9.52,9.64,9.52,9.61,906284.0,7.4325,7.5262,7.4325,7.5028,906284.0
2016-01-27 12:00:00,9.6,9.69,9.6,9.64,990152.0,7.495,7.5653,7.495,7.5262,990152.0
2016-01-27 12:30:00,9.64,9.67,9.61,9.65,615884.0,7.5262,7.5497,7.5028,7.534,615884.0
2016-01-27 13:00:00,9.65,9.69,9.63,9.63,1116692.0,7.534,7.5653,7.5184,7.5184,1116692.0
2016-01-27 13:30:00,9.63,9.65,9.61,9.65,468808.0,7.5184,7.534,7.5028,7.534,468808.0
2016-01-27 14:00:00,9.65,9.71,9.55,9.58,979996.0,7.534,7.5809,7.456,7.4794,979996.0
2016-01-27 14:30:00,9.58,9.59,9.52,9.54,1003976.0,7.4794,7.4872,7.4325,7.4482,1003976.0
2016-01-27 15:00:00,9.54,9.55,9.46,9.49,1234272.0,7.4482,7.456,7.3857,7.4091,1234272.0
2016-01-27 15:30:00,9.49,9.54,9.49,9.51,1920804.0,7.4091,7.4482,7.4091,7.4247,1920804.0
2016-01-28 09:30:00,9.53,9.79,9.49,9.72,1614560.0,7.4404,7.6433,7.4091,7.5887,1614560.0
2016-01-28 10:00:00,9.71,9.8,9.66,9.67,1428432.0,7.5809,7.6511,7.5418,7.5497,1428432.0
2016-01-28 10:30:00,9.67,9.73,9.66,9.72,1139008.0,7.5497,7.5965,7.5418,7.5887,1139008.0
2016-01-28 11:00:00,9.73,9.8,9.67,9.68,882112.0,7.5965,7.6511,7.5497,7.5575,882112.0
2016-01-28 11:30:00,9.68,9.68,9.6,9.61,600312.0,7.5575,7.5575,7.495,7.5028,600312.0
2016-01-28 12:00:00,9.61,9.72,9.61,9.72,678544.0,7.5028,7.5887,7.5028,7.5887,678544.0
2016-01-28 12:30:00,9.72,9.77,9.7,9.74,675424.0,7.5887,7.6277,7.5731,7.6043,675424.0
2016-01-28 13:00:00,9.74,9.78,9.72,9.76,549156.0,7.6043,7.6355,7.5887,7.6199,549156.0
2016-01-28 13:30:00,9.76,9.8,9.74,9.75,709820.0,7.6199,7.6511,7.6043,7.6121,709820.0
2016-01-28 14:00:00,9.75,9.84,9.75,9.84,937800.0,7.6121,7.6824,7.6121,7.6824,937800.0
2016-01-28 14:30:00,9.84,9.85,9.8,9.81,917076.0,7.6824,7.6902,7.6511,7.659,917076.0
2016-01-28 15:00:00,9.81,9.85,9.8,9.82,1142536.0,7.659,7.6902,7.6511,7.6668,1142536.0
2016-01-28 15:30:00,9.82,9.85,9.78,9.84,2487856.0,7.6668,7.6902,7.6355,7.6824,2487856.0
2016-01-29 09:30:00,9.87,10.11,9.82,10.06,1088316.0,7.7058,7.8932,7.6668,7.8541,1088316.0
2016-01-29 10:00:00,10.06,10.08,9.98,10.06,915404.0,7.8541,7.8698,7.7917,7.8541,915404.0
2016-01-29 10:30:00,10.07,10.09,10.02,10.09,1066432.0,7.8619,7.8776,7.8229,7.8776,1066432.0
2016-01-29 11:00:00,10.09,10.13,10.02,10.04,1021224.0,7.8776,7.9088,7.8229,7.8385,1021224.0
2016-01-29 11:30:00,10.04,10.1,9.99,10.08,758768.0,7.8385,7.8854,7.7995,7.8698,758768.0
2016-01-29 12:00:00,10.08,10.11,10.04,10.09,892948.0,7.8698,7.8932,7.8385,7.8776,892948.0
2016-01-29 12:30:00,10.1,10.1,10.06,10.08,461208.0,7.8854,7.8854,7.8541,7.8698,461208.0
2016-01-29 13:00:00,10.09,10.1,10.07,10.09,370552.0,7.8776,7.8854,7.8619,7.8776,370552.0
2016-01-29 13:30:00,10.09,10.11,10.07,10.08,432948.0,7.8776,7.8932,7.8619,7.8698,432948.0
2016-01-29 14:00:00,10.08,10.09,10.04,10.09,797772.0,7.8698,7.8776,7.8385,7.8776,797772.0
2016-01-29 14:30:00,10.09,10.13,10.09,10.12,871412.0,7.8776,7.9088,7.8776,7.901,871412.0
2016-01-29 15:00:00,10.12,10.13,10.1,10.13,1036884.0,7.901,7.9088,7.8854,7.9088,1036884.0
2016-01-29 15:30:00,10.13,10.14,10.11,10.14,2861616.0,7.9088,7.9166,7.8932,7.9166,2861616.0
2016-02-01 09:30:00,10.55,10.65,9.9,9.92,2487404.0,8.2367,8.3148,7.7292,7.7448,2487404.0
2016-02-01 10:00:00,9.93,9.97,9.88,9.9,1243388.0,7.7526,7.7839,7.7136,7.7292,1243388.0
2016-02-01 10:30:00,9.9,9.97,9.88,9.97,1014900.0,7.7292,7.7839,7.7136,7.7839,1014900.0
2016-02-01 11:00:00,9.97,10.0,9.94,9.99,756692.0,7.7839,7.8073,7.7605,7.7995,756692.0
2016-02-01 11:30:00,9.99,10.04,9.98,9.98,802968.0,7.7995,7.8385,7.7917,7.7917,802968.0
2016-02-01 12:00:00,9.99,10.05,9.99,10.01,884628.0,7.7995,7.8463,7.7995,7.8151,884628.0
2016-02-01 12:30:00,10.01,10.03,9.98,9.99,568356.0,7.8151,7.8307,7.7917,7.7995,568356.0
2016-02-01 13:00:00,9.99,10.01,9.98,10.0,614236.0,7.7995,7.8151,7.7917,7.8073,614236.0
2016-02-01 13:30:00,10.0,10.0,9.97,9.99,618468.0,7.8073,7.8073,7.7839,7.7995,618468.0
2016-02-01 14:00:00,9.99,10.05,9.98,10.04,636640.0,7.7995,7.8463,7.7917,7.8385,636640.0
2016-02-01 14:30:00,10.04,10.08,10.02,10.04,770604.0,7.8385,7.8698,7.8229,7.8385,770604.0
2016-02-01 15:00:00,10.04,10.11,10.01,10.11,1325716.0,7.8385,7.8932,7.8151,7.8932,1325716.0
2016-02-01 15:30:00,10.11,10.17,10.1,10.11,3421616.0,7.8932,7.94,7.8854,7.8932,3421616.0
2016-02-02 09:30:00,9.96,10.0,9.85,9.88,895332.0,7.7761,7.8073,7.6902,7.7136,895332.0
2016-02-02 10:00:00,9.88,9.97,9.85,9.87,571136.0,7.7136,7.7839,7.6902,7.7058,571136.0
2016-02-02 10:30:00,9.87,9.93,9.85,9.87,662680.0,7.7058,7.7526,7.6902,7.7058,662680.0
2016-02-02 11:00:00,9.87,9.92,9.86,9.87,401684.0,7.7058,7.7448,7.698,7.7058,401684.0
2016-02-02 11:30:00,9.87,9.9,9.84,9.86,471308.0,7.7058,7.7292,7.6824,7.698,471308.0
2016-02-02 12:00:00,9.86,9.87,9.78,9.8,528816.0,7.698,7.7058,7.6355,7.6511,528816.0
2016-02-02 12:30:00,9.8,9.86,9.79,9.84,546656.0,7.6511,7.698,7.6433,7.6824,546656.0
2016-02-02 13:00:00,9.84,9.88,9.82,9.87,377172.0,7.6824,7.7136,7.6668,7.7058,377172.0
2016-02-02 13:30:00,9.87,9.87,9.8,9.81,574368.0,7.7058,7.7058,7.6511,7.659,574368.0
2016-02-02 14:00:00,9.81,9.82,9.78,9.79,824720.0,7.659,7.6668,7.6355,7.6433,824720.0
2016-02-02 14:30:00,9.79,9.83,9.77,9.79,887332.0,7.6433,7.6746,7.6277,7.6433,887332.0
2016-02-02 15:00:00,9.78,9.79,9.74,9.76,1080308.0,7.6355,7.6433,7.6043,7.6199,1080308.0
2016-02-02 15:30:00,9.76,9.8,9.75,9.78,1919056.0,7.6199,7.6511,7.6121,7.6355,1919056.0
2016-02-03 09:30:00,9.88,9.94,9.78,9.81,725028.0,7.7136,7.7605,7.6355,7.659,725028.0
2016-02-03 10:00:00,9.8,9.81,9.68,9.68,768812.0,7.6511,7.659,7.5575,7.5575,768812.0
2016-02-03 10:30:00,9.68,9.77,9.62,9.72,1045508.0,7.5575,7.6277,7.5106,7.5887,1045508.0
2016-02-03 11:00:00,9.72,9.73,9.63,9.71,780264.0,7.5887,7.5965,7.5184,7.5809,780264.0
2016-02-03 11:30:00,9.7,9.76,9.66,9.72,680732.0,7.5731,7.6199,7.5418,7.5887,680732.0
2016-02-03 12:00:00,9.72,9.82,9.72,9.79,466792.0,7.5887,7.6668,7.5887,7.6433,466792.0
2016-02-03 12:30:00,9.8,9.87,9.79,9.86,485192.0,7.6511,7.7058,7.6433,7.698,485192.0
2016-02-03 13:00:00,9.87,9.9,9.87,9.88,517000.0,7.7058,7.7292,7.7058,7.7136,517000.0
2016-02-03 13:30:00,9.88,9.89,9.79,9.79,382040.0,7.7136,7.7214,7.6433,7.6433,382040.0
2016-02-03 14:00:00,9.79,9.98,9.79,9.97,778060.0,7.6433,7.7917,7.6433,7.7839,778060.0
2016-02-03 14:30:00,9.97,10.08,9.96,10.08,1522112.0,7.7839,7.8698,7.7761,7.8698,1522112.0
2016-02-03 15:00:00,10.08,10.08,9.92,9.92,1651368.0,7.8698,7.8698,7.7448,7.7448,1651368.0
2016-02-03 15:30:00,9.92,9.94,9.86,9.91,3660684.0,7.7448,7.7605,7.698,7.737,3660684.0
2016-02-04 09:30:00,10.38,10.86,10.38,10.85,9362756.0,8.104,8.4787,8.104,8.4709,9362756.0
2016-02-04 10:00:00,10.84,11.11,10.79,11.03,6954040.0,8.4631,8.6739,8.4241,8.6114,6954040.0
2016-02-04 10:30:00,11.03,11.07,10.97,11.01,2731076.0,8.6114,8.6427,8.5646,8.5958,2731076.0
2016-02-04 11:00:00,11.01,11.11,10.98,11.02,3884140.0,8.5958,8.6739,8.5724,8.6036,3884140.0
2016-02-04 11:30:00,11.01,11.11,10.86,10.89,1972784.0,8.5958,8.6739,8.4787,8.5021,1972784.0
2016-02-04 12:00:00,10.89,10.95,10.85,10.88,2187980.0,8.5021,8.549,8.4709,8.4943,2187980.0
2016-02-04 12:30:00,10.88,10.94,10.81,10.85,2188368.0,8.4943,8.5412,8.4397,8.4709,2188368.0
2016-02-04 13:00:00,10.85,10.92,10.82,10.87,1013416.0,8.4709,8.5256,8.4475,8.4865,1013416.0
2016-02-04 13:30:00,10.87,10.94,10.84,10.85,1979300.0,8.4865,8.5412,8.4631,8.4709,1979300.0
2016-02-04 14:00:00,10.86,10.89,10.82,10.86,1124632.0,8.4787,8.5021,8.4475,8.4787,1124632.0
2016-02-04 14:30:00,10.86,10.87,10.77,10.83,1291500.0,8.4787,8.4865,8.4085,8.4553,1291500.0
2016-02-04 15:00:00,10.83,10.87,10.8,10.83,1537916.0,8.4553,8.4865,8.4319,8.4553,1537916.0
2016-02-04 15:30:00,10.84,10.91,10.81,10.88,4860260.0,8.4631,8.5178,8.4397,8.4943,4860260.0
2016-02-05 09:30:00,10.82,10.94,10.78,10.85,2467128.0,8.4475,8.5412,8.4163,8.4709,2467128.0
2016-02-05 10:00:00,10.85,10.86,10.72,10.73,1637780.0,8.4709,8.4787,8.3694,8.3772,1637780.0
2016-02-05 10:30:00,10.74,10.81,10.71,10.71,1908368.0,8.385,8.4397,8.3616,8.3616,1908368.0
2016-02-05 11:00:00,10.72,10.77,10.7,10.74,866136.0,8.3694,8.4085,8.3538,8.385,866136.0
2016-02-05 11:30:00,10.74,10.83,10.73,10.83,1523428.0,8.385,8.4553,8.3772,8.4553,1523428.0
2016-02-05 12:00:00,10.83,10.88,10.82,10.86,1026412.0,8.4553,8.4943,8.4475,8.4787,1026412.0
2016-02-05 12:30:00,10.87,10.88,10.78,10.8,734508.0,8.4865,8.4943,8.4163,8.4319,734508.0
2016-02-05 13:00:00,10.8,10.82,10.79,10.8,600840.0,8.4319,8.4475,8.4241,8.4319,600840.0
2016-02-05 13:30:00,10.8,10.81,10.75,10.79,636660.0,8.4319,8.4397,8.3928,8.4241,636660.0
2016-02-05 14:00:00,10.79,10.81,10.76,10.79,1082072.0,8.4241,8.4397,8.4006,8.4241,1082072.0
2016-02-05 14:30:00,10.79,10.84,10.79,10.8,1080524.0,8.4241,8.4631,8.4241,8.4319,1080524.0
2016-02-05 15:00:00,10.8,10.83,10.78,10.8,1024392.0,8.4319,8.4553,8.4163,8.4319,1024392.0
2016-02-05 15:30:00,10.8,10.81,10.77,10.81,2484400.0,8.4319,8.4397,8.4085,8.4397,2484400.0
2016-02-08 09:30:00,10.73,10.92,10.71,10.72,2199036.0,8.3772,8.5256,8.3616,8.3694,2199036.0
2016-02-08 10:00:00,10.72,10.73,10.63,10.72,1569636.0,8.3694,8.3772,8.2992,8.3694,1569636.0
2016-02-08 10:30:00,10.72,10.84,10.69,10.81,1446064.0,8.3694,8.4631,8.346,8.4397,1446064.0
2016-02-08 11:00:00,10.81,10.87,10.75,10.87,1672616.0,8.4397,8.4865,8.3928,8.4865,1672616.0
2016-02-08 11:30:00,10.87,10.93,10.86,10.92,1241532.0,8.4865,8.5334,8.4787,8.5256,1241532.0
2016-02-08 12:00:00,10.92,11.0,10.91,10.99,875816.0,8.5256,8.588,8.5178,8.5802,875816.0
2016-02-08 12:30:00,10.99,11.06,10.99,11.06,905740.0,8.5802,8.6349,8.5802,8.6349,905740.0
2016-02-08 13:00:00,11.05,11.06,10.93,10.94,1281644.0,8.6271,8.6349,8.5334,8.5412,1281644.0
2016-02-08 13:30:00,10.94,10.96,10.85,10.86,1640048.0,8.5412,8.5568,8.4709,8.4787,1640048.0
2016-02-08 14:00:00,10.86,10.91,10.83,10.88,1519136.0,8.4787,8.5178,8.4553,8.4943,1519136.0
2016-02-08 14:30:00,10.88,10.89,10.85,10.87,1212320.0,8.4943,8.5021,8.4709,8.4865,1212320.0
2016-02-08 15:00:00,10.87,10.91,10.86,10.91,2382148.0,8.4865,8.5178,8.4787,8.5178,2382148.0
2016-02-08 15:30:00,10.91,10.94,10.89,10.92,4147480.0,8.5178,8.5412,8.5021,8.5256,4147480.0
2016-02-09 09:30:00,10.81,11.0,10.79,11.0,2163076.0,8.4397,8.588,8.4241,8.588,2163076.0
2016-02-09 10:00:00,10.99,11.06,10.95,11.0,2313260.0,8.5802,8.6349,8.549,8.588,2313260.0
2016-02-09 10:30:00,10.99,11.0,10.88,10.93,1427900.0,8.5802,8.588,8.4943,8.5334,1427900.0
2016-02-09 11:00:00,10.92,11.06,10.92,11.05,712476.0,8.5256,8.6349,8.5256,8.6271,712476.0
2016-02-09 11:30:00,11.05,11.05,10.97,10.97,519268.0,8.6271,8.6271,8.5646,8.5646,519268.0
2016-02-09 12:00:00,10.97,11.02,10.95,10.99,472768.0,8.5646,8.6036,8.549,8.5802,472768.0
2016-02-09 12:30:00,10.99,11.04,10.95,10.95,651188.0,8.5802,8.6193,8.549,8.549,651188.0
2016-02-09 13:00:00,10.96,10.96,10.87,10.87,1687244.0,8.5568,8.5568,8.4865,8.4865,1687244.0
2016-02-09 13:30:00,10.88,10.94,10.85,10.93,1153988.0,8.4943,8.5412,8.4709,8.5334,1153988.0
2016-02-09 14:00:00,10.93,10.97,10.92,10.95,1595264.0,8.5334,8.5646,8.5256,8.549,1595264.0
2016-02-09 14:30:00,10.95,10.99,10.95,10.96,941144.0,8.549,8.5802,8.549,8.5568,941144.0
2016-02-09 15:00:00,10.96,10.99,10.93,10.94,1906196.0,8.5568,8.5802,8.5334,8.5412,1906196.0
2016-02-09 15:30:00,10.94,10.95,10.83,10.84,4034988.0,8.5412,8.549,8.4553,8.4631,4034988.0
2016-02-10 09:30:00,10.94,10.98,10.79,10.8,905296.0,8.5412,8.5724,8.4241,8.4319,905296.0
2016-02-10 10:00:00,10.8,10.81,10.72,10.75,1378340.0,8.4319,8.4397,8.3694,8.3928,1378340.0
2016-02-10 10:30:00,10.76,10.84,10.62,10.63,1841580.0,8.4006,8.4631,8.2913,8.2992,1841580.0
2016-02-10 11:00:00,10.63,10.7,10.53,10.65,1374072.0,8.2992,8.3538,8.2211,8.3148,1374072.0
2016-02-10 11:30:00,10.65,10.66,10.53,10.57,734220.0,8.3148,8.3226,8.2211,8.2523,734220.0
2016-02-10 12:00:00,10.56,10.62,10.55,10.59,1029392.0,8.2445,8.2913,8.2367,8.2679,1029392.0
2016-02-10 12:30:00,10.6,10.73,10.59,10.72,462288.0,8.2757,8.3772,8.2679,8.3694,462288.0
2016-02-10 13:00:00,10.72,10.72,10.64,10.65,554064.0,8.3694,8.3694,8.307,8.3148,554064.0
2016-02-10 13:30:00,10.65,10.69,10.6,10.65,486364.0,8.3148,8.346,8.2757,8.3148,486364.0
2016-02-10 14:00:00,10.65,10.71,10.65,10.69,729268.0,8.3148,8.3616,8.3148,8.346,729268.0
2016-02-10 14:30:00,10.69,10.71,10.62,10.66,568764.0,8.346,8.3616,8.2913,8.3226,568764.0
2016-02-10 15:00:00,10.66,10.7,10.59,10.59,1305700.0,8.3226,8.3538,8.2679,8.2679,1305700.0
2016-02-10 15:30:00,10.6,10.61,10.55,10.57,3987172.0,8.2757,8.2835,8.2367,8.2523,3987172.0
2016-02-11 09:30:00,10.53,10.53,10.24,10.39,3663360.0,8.2211,8.2211,7.9947,8.1118,3663360.0
2016-02-11 10:00:00,10.4,10.48,10.34,10.4,1832388.0,8.1196,8.182,8.0727,8.1196,1832388.0
2016-02-11 10:30:00,10.4,10.46,10.35,10.39,974000.0,8.1196,8.1664,8.0806,8.1118,974000.0
2016-02-11 11:00:00,10.39,10.4,10.34,10.37,1019452.0,8.1118,8.1196,8.0727,8.0962,1019452.0
2016-02-11 11:30:00,10.37,10.37,10.29,10.34,711996.0,8.0962,8.0962,8.0337,8.0727,711996.0
2016-02-11 12:00:00,10.34,10.4,10.33,10.35,574000.0,8.0727,8.1196,8.0649,8.0806,574000.0
2016-02-11 12:30:00,10.35,10.48,10.33,10.46,713772.0,8.0806,8.182,8.0649,8.1664,713772.0
2016-02-11 13:00:00,10.46,10.5,10.44,10.45,575400.0,8.1664,8.1977,8.1508,8.1586,575400.0
2016-02-11 13:30:00,10.45,10.46,10.37,10.41,850632.0,8.1586,8.1664,8.0962,8.1274,850632.0
2016-02-11 14:00:00,10.41,10.44,10.38,10.38,420712.0,8.1274,8.1508,8.104,8.104,420712.0
2016-02-11 14:30:00,10.38,10.54,10.34,10.51,934180.0,8.104,8.2289,8.0727,8.2055,934180.0
2016-02-11 15:00:00,10.51,10.53,10.46,10.53,671172.0,8.2055,8.2211,8.1664,8.2211,671172.0
2016-02-11 15:30:00,10.53,10.57,10.5,10.5,1697920.0,8.2211,8.2523,8.1977,8.1977,1697920.0
2016-02-12 09:30:00,10.64,10.69,10.5,10.53,842000.0,8.307,8.346,8.1977,8.2211,842000.0
2016-02-12 10:00:00,10.53,10.65,10.47,10.64,532520.0,8.2211,8.3148,8.1742,8.307,532520.0
2016-02-12 10:30:00,10.65,10.67,10.58,10.6,300964.0,8.3148,8.3304,8.2601,8.2757,300964.0
2016-02-12 11:00:00,10.6,10.73,10.6,10.73,392408.0,8.2757,8.3772,8.2757,8.3772,392408.0
2016-02-12 11:30:00,10.72,10.77,10.68,10.7,628344.0,8.3694,8.4085,8.3382,8.3538,628344.0
2016-02-12 12:00:00,10.7,10.72,10.68,10.7,264488.0,8.3538,8.3694,8.3382,8.3538,264488.0
2016-02-12 12:30:00,10.7,10.72,10.68,10.68,210112.0,8.3538,8.3694,8.3382,8.3382,210112.0
2016-02-12 13:00:00,10.69,10.71,10.65,10.68,223728.0,8.346,8.3616,8.3148,8.3382,223728.0
2016-02-12 13:30:00,10.68,10.69,10.65,10.67,290800.0,8.3382,8.346,8.3148,8.3304,290800.0
2016-02-12 14:00:00,10.67,10.69,10.66,10.68,370892.0,8.3304,8.346,8.3226,8.3382,370892.0
2016-02-12 14:30:00,10.68,10.74,10.66,10.72,518024.0,8.3382,8.385,8.3226,8.3694,518024.0
2016-02-12 15:00:00,10.72,10.74,10.71,10.74,464924.0,8.3694,8.385,8.3616,8.385,464924.0
2016-02-12 15:30:00,10.74,10.77,10.69,10.76,1606960.0,8.385,8.4085,8.346,8.4006,1606960.0
2016-02-16 09:30:00,10.94,10.94,10.8,10.83,647900.0,8.5412,8.5412,8.4319,8.4553,647900.0
2016-02-16 10:00:00,10.83,10.87,10.81,10.86,418988.0,8.4553,8.4865,8.4397,8.4787,418988.0
2016-02-16 10:30:00,10.86,10.9,10.79,10.81,486556.0,8.4787,8.51,8.4241,8.4397,486556.0
2016-02-16 11:00:00,10.81,10.83,10.76,10.83,567592.0,8.4397,8.4553,8.4006,8.4553,567592.0
2016-02-16 11:30:00,10.83,10.92,10.81,10.9,656500.0,8.4553,8.5256,8.4397,8.51,656500.0
2016-02-16 12:00:00,10.9,10.94,10.88,10.89,640672.0,8.51,8.5412,8.4943,8.5021,640672.0
2016-02-16 12:30:00,10.89,10.93,10.86,10.92,436360.0,8.5021,8.5334,8.4787,8.5256,436360.0
2016-02-16 13:00:00,10.92,10.96,10.92,10.95,926424.0,8.5256,8.5568,8.5256,8.549,926424.0
2016-02-16 13:30:00,10.95,10.95,10.92,10.94,353568.0,8.549,8.549,8.5256,8.5412,353568.0
2016-02-16 14:00:00,10.94,10.95,10.92,10.95,353204.0,8.5412,8.549,8.5256,8.549,353204.0
2016-02-16 14:30:00,10.95,10.96,10.9,10.91,497220.0,8.549,8.5568,8.51,8.5178,497220.0
2016-02-16 15:00:00,10.91,10.93,10.89,10.93,781240.0,8.5178,8.5334,8.5021,8.5334,781240.0
2016-02-16 15:30:00,10.93,10.93,10.88,10.92,1758012.0,8.5334,8.5334,8.4943,8.5256,1758012.0
2016-02-17 09:30:00,10.97,11.07,10.94,10.99,1139944.0,8.5646,8.6427,8.5412,8.5802,1139944.0
2016-02-17 10:00:00,11.0,11.11,10.99,11.11,752840.0,8.588,8.6739,8.5802,8.6739,752840.0
2016-02-17 10:30:00,11.11,11.19,11.08,11.19,989476.0,8.6739,8.7364,8.6505,8.7364,989476.0
2016-02-17 11:00:00,11.19,11.2,11.12,11.15,659044.0,8.7364,8.7442,8.6817,8.7051,659044.0
2016-02-17 11:30:00,11.15,11.21,11.15,11.2,835208.0,8.7051,8.752,8.7051,8.7442,835208.0
2016-02-17 12:00:00,11.2,11.22,11.18,11.21,1080996.0,8.7442,8.7598,8.7286,8.752,1080996.0
2016-02-17 12:30:00,11.21,11.24,11.19,11.21,480016.0,8.752,8.7754,8.7364,8.752,480016.0
2016-02-17 13:00:00,11.21,11.22,11.17,11.19,451964.0,8.752,8.7598,8.7207,8.7364,451964.0
2016-02-17 13:30:00,11.19,11.19,11.13,11.15,1012120.0,8.7364,8.7364,8.6895,8.7051,1012120.0
2016-02-17 14:00:00,11.15,11.17,11.11,11.11,799680.0,8.7051,8.7207,8.6739,8.6739,799680.0
2016-02-17 14:30:00,11.11,11.15,11.05,11.06,627184.0,8.6739,8.7051,8.6271,8.6349,627184.0
2016-02-17 15:00:00,11.06,11.12,11.06,11.1,694752.0,8.6349,8.6817,8.6349,8.6661,694752.0
2016-02-17 15:30:00,11.1,11.11,11.06,11.11,1508560.0,8.6661,8.6739,8.6349,8.6739,1508560.0
2016-02-18 09:30:00,11.11,11.17,11.02,11.08,517872.0,8.6739,8.7207,8.6036,8.6505,517872.0
2016-02-18 10:00:00,11.08,11.15,11.05,11.13,407400.0,8.6505,8.7051,8.6271,8.6895,407400.0
2016-02-18 10:30:00,11.13,11.13,11.1,11.1,324744.0,8.6895,8.6895,8.6661,8.6661,324744.0
2016-02-18 11:00:00,11.1,11.13,11.07,11.12,365820.0,8.6661,8.6895,8.6427,8.6817,365820.0
2016-02-18 11:30:00,11.12,11.22,11.12,11.22,668672.0,8.6817,8.7598,8.6817,8.7598,668672.0
2016-02-18 12:00:00,11.22,11.22,11.17,11.22,411728.0,8.7598,8.7598,8.7207,8.7598,411728.0
2016-02-18 12:30:00,11.22,11.22,11.19,11.21,463416.0,8.7598,8.7598,8.7364,8.752,463416.0
2016-02-18 13:00:00,11.21,11.26,11.21,11.24,874632.0,8.752,8.791,8.752,8.7754,874632.0
2016-02-18 13:30:00,11.24,11.25,11.18,11.23,577068.0,8.7754,8.7832,8.7286,8.7676,577068.0
2016-02-18 14:00:00,11.23,11.27,11.22,11.24,426324.0,8.7676,8.7988,8.7598,8.7754,426324.0
2016-02-18 14:30:00,11.24,11.28,11.23,11.23,388116.0,8.7754,8.8066,8.7676,8.7676,388116.0
2016-02-18 15:00:00,11.24,11.24,11.17,11.18,568552.0,8.7754,8.7754,8.7207,8.7286,568552.0
2016-02-18 15:30:00,11.18,11.18,11.13,11.14,1213860.0,8.7286,8.7286,8.6895,8.6973,1213860.0
2016-02-19 09:30:00,11.05,11.09,10.97,11.05,939836.0,8.6271,8.6583,8.5646,8.6271,939836.0
2016-02-19 10:00:00,11.05,11.17,11.02,11.15,687284.0,8.6271,8.7207,8.6036,8.7051,687284.0
2016-02-19 10:30:00,11.14,11.17,11.1,11.13,565272.0,8.6973,8.7207,8.6661,8.6895,565272.0
2016-02-19 11:00:00,11.13,11.15,11.11,11.12,456572.0,8.6895,8.7051,8.6739,8.6817,456572.0
2016-02-19 11:30:00,11.12,11.19,11.11,11.12,959188.0,8.6817,8.7364,8.6739,8.6817,959188.0
2016-02-19 12:00:00,11.12,11.14,11.05,11.1,1025944.0,8.6817,8.6973,8.6271,8.6661,1025944.0
2016-02-19 12:30:00,11.1,11.11,11.09,11.1,322480.0,8.6661,8.6739,8.6583,8.6661,322480.0
2016-02-19 13:00:00,11.1,11.11,11.06,11.08,367088.0,8.6661,8.6739,8.6349,8.6505,367088.0
2016-02-19 13:30:00,11.08,11.15,11.08,11.11,398668.0,8.6505,8.7051,8.6505,8.6739,398668.0
2016-02-19 14:00:00,11.11,11.12,11.1,11.11,539196.0,8.6739,8.6817,8.6661,8.6739,539196.0
2016-02-19 14:30:00,11.11,11.15,11.11,11.14,461616.0,8.6739,8.7051,8.6739,8.6973,461616.0
2016-02-19 15:00:00,11.15,11.18,11.14,11.18,624040.0,8.7051,8.7286,8.6973,8.7286,624040.0
2016-02-19 15:30:00,11.18,11.18,11.16,11.16,1202692.0,8.7286,8.7286,8.7129,8.7129,1202692.0
2016-02-22 09:30:00,11.26,11.36,11.23,11.36,1880512.0,8.791,8.8691,8.7676,8.8691,1880512.0
2016-02-22 10:00:00,11.36,11.41,11.34,11.34,2449456.0,8.8691,8.9081,8.8535,8.8535,2449456.0
2016-02-22 10:30:00,11.34,11.38,11.31,11.32,937440.0,8.8535,8.8847,8.8301,8.8379,937440.0
2016-02-22 11:00:00,11.32,11.34,11.29,11.34,1034168.0,8.8379,8.8535,8.8144,8.8535,1034168.0
2016-02-22 11:30:00,11.34,11.35,11.31,11.33,766352.0,8.8535,8.8613,8.8301,8.8457,766352.0
2016-02-22 12:00:00,11.34,11.34,11.31,11.32,566760.0,8.8535,8.8535,8.8301,8.8379,566760.0
2016-02-22 12:30:00,11.32,11.34,11.31,11.32,626600.0,8.8379,8.8535,8.8301,8.8379,626600.0
2016-02-22 13:00:00,11.32,11.34,11.31,11.34,557608.0,8.8379,8.8535,8.8301,8.8535,557608.0
2016-02-22 13:30:00,11.34,11.36,11.33,11.34,769592.0,8.8535,8.8691,8.8457,8.8535,769592.0
2016-02-22 14:00:00,11.35,11.35,11.3,11.31,827064.0,8.8613,8.8613,8.8222,8.8301,827064.0
2016-02-22 14:30:00,11.31,11.32,11.27,11.29,1120392.0,8.8301,8.8379,8.7988,8.8144,1120392.0
2016-02-22 15:00:00,11.29,11.34,11.27,11.31,2037496.0,8.8144,8.8535,8.7988,8.8301,2037496.0
2016-02-22 15:30:00,11.31,11.34,11.31,11.34,2012816.0,8.8301,8.8535,8.8301,8.8535,2012816.0
2016-02-23 09:30:00,11.24,11.35,11.18,11.25,587824.0,8.7754,8.8613,8.7286,8.7832,587824.0
2016-02-23 10:00:00,11.24,11.28,11.21,11.27,584636.0,8.7754,8.8066,8.752,8.7988,584636.0
2016-02-23 10:30:00,11.28,11.31,11.21,11.23,504580.0,8.8066,8.8301,8.752,8.7676,504580.0
2016-02-23 11:00:00,11.23,11.23,11.17,11.19,676960.0,8.7676,8.7676,8.7207,8.7364,676960.0
2016-02-23 11:30:00,11.2,11.29,11.18,11.26,308852.0,8.7442,8.8144,8.7286,8.791,308852.0
2016-02-23 12:00:00,11.26,11.27,11.22,11.25,411320.0,8.791,8.7988,8.7598,8.7832,411320.0
2016-02-23 12:30:00,11.24,11.25,11.22,11.23,303576.0,8.7754,8.7832,8.7598,8.7676,303576.0
2016-02-23 13:00:00,11.23,11.25,11.22,11.25,486600.0,8.7676,8.7832,8.7598,8.7832,486600.0
2016-02-23 13:30:00,11.25,11.25,11.19,11.22,270896.0,8.7832,8.7832,8.7364,8.7598,270896.0
2016-02-23 14:00:00,11.22,11.22,11.2,11.2,527080.0,8.7598,8.7598,8.7442,8.7442,527080.0
2016-02-23 14:30:00,11.2,11.21,11.15,11.15,728668.0,8.7442,8.752,8.7051,8.7051,728668.0
2016-02-23 15:00:00,11.15,11.16,11.12,11.13,853340.0,8.7051,8.7129,8.6817,8.6895,853340.0
2016-02-23 15:30:00,11.13,11.16,11.12,11.14,1270792.0,8.6895,8.7129,8.6817,8.6973,1270792.0
2016-02-24 09:30:00,11.04,11.06,10.86,10.92,945360.0,8.6193,8.6349,8.4787,8.5256,945360.0
2016-02-24 10:00:00,10.92,10.99,10.9,10.95,619976.0,8.5256,8.5802,8.51,8.549,619976.0
2016-02-24 10:30:00,10.95,10.99,10.91,10.91,710640.0,8.549,8.5802,8.5178,8.5178,710640.0
2016-02-24 11:00:00,10.92,10.92,10.88,10.89,654496.0,8.5256,8.5256,8.4943,8.5021,654496.0
2016-02-24 11:30:00,10.89,11.02,10.88,11.01,608336.0,8.5021,8.6036,8.4943,8.5958,608336.0
2016-02-24 12:00:00,11.01,11.04,10.99,10.99,358196.0,8.5958,8.6193,8.5802,8.5802,358196.0
2016-02-24 12:30:00,10.99,11.01,10.98,11.01,239872.0,8.5802,8.5958,8.5724,8.5958,239872.0
2016-02-24 13:00:00,11.01,11.04,11.0,11.03,262592.0,8.5958,8.6193,8.588,8.6114,262592.0
2016-02-24 13:30:00,11.03,11.06,11.02,11.04,416180.0,8.6114,8.6349,8.6036,8.6193,416180.0
2016-02-24 14:00:00,11.04,11.13,11.02,11.13,509084.0,8.6193,8.6895,8.6036,8.6895,509084.0
2016-02-24 14:30:00,11.13,11.14,11.11,11.11,246228.0,8.6895,8.6973,8.6739,8.6739,246228.0
2016-02-24 15:00:00,11.12,11.19,11.12,11.17,723764.0,8.6817,8.7364,8.6817,8.7207,723764.0
2016-02-24 15:30:00,11.18,11.18,11.12,11.13,1510520.0,8.7286,8.7286,8.6817,8.6895,1510520.0
2016-02-25 09:30:00,11.17,11.17,11.04,11.1,635516.0,8.7207,8.7207,8.6193,8.6661,635516.0
2016-02-25 10:00:00,11.1,11.11,11.06,11.06,332336.0,8.6661,8.6739,8.6349,8.6349,332336.0
2016-02-25 10:30:00,11.06,11.06,11.01,11.02,399852.0,8.6349,8.6349,8.5958,8.6036,399852.0
2016-02-25 11:00:00,11.03,11.13,11.02,11.11,308156.0,8.6114,8.6895,8.6036,8.6739,308156.0
2016-02-25 11:30:00,11.12,11.13,11.09,11.13,277836.0,8.6817,8.6895,8.6583,8.6895,277836.0
2016-02-25 12:00:00,11.13,11.13,11.11,11.11,179680.0,8.6895,8.6895,8.6739,8.6739,179680.0
2016-02-25 12:30:00,11.11,11.15,11.11,11.11,307248.0,8.6739,8.7051,8.6739,8.6739,307248.0
2016-02-25 13:00:00,11.11,11.18,11.08,11.17,452372.0,8.6739,8.7286,8.6505,8.7207,452372.0
2016-02-25 13:30:00,11.17,11.24,11.17,11.23,337648.0,8.7207,8.7754,8.7207,8.7676,337648.0
2016-02-25 14:00:00,11.23,11.23,11.2,11.2,495532.0,8.7676,8.7676,8.7442,8.7442,495532.0
2016-02-25 14:30:00,11.2,11.24,11.2,11.24,574660.0,8.7442,8.7754,8.7442,8.7754,574660.0
2016-02-25 15:00:00,11.24,11.27,11.22,11.22,761220.0,8.7754,8.7988,8.7598,8.7598,761220.0
2016-02-25 15:30:00,11.22,11.27,11.21,11.27,800256.0,8.7598,8.7988,8.752,8.7988,800256.0
2016-02-26 09:30:00,11.31,11.38,11.28,11.28,423316.0,8.8301,8.8847,8.8066,8.8066,423316.0
2016-02-26 10:00:00,11.28,11.3,11.22,11.26,478476.0,8.8066,8.8222,8.7598,8.791,478476.0
2016-02-26 10:30:00,11.26,11.32,11.26,11.3,435908.0,8.791,8.8379,8.791,8.8222,435908.0
2016-02-26 11:00:00,11.29,11.32,11.27,11.27,480680.0,8.8144,8.8379,8.7988,8.7988,480680.0
2016-02-26 11:30:00,11.26,11.32,11.24,11.32,798348.0,8.791,8.8379,8.7754,8.8379,798348.0
2016-02-26 12:00:00,11.32,11.34,11.28,11.34,621332.0,8.8379,8.8535,8.8066,8.8535,621332.0
2016-02-26 12:30:00,11.33,11.36,11.33,11.36,366040.0,8.8457,8.8691,8.8457,8.8691,366040.0
2016-02-26 13:00:00,11.36,11.36,11.33,11.35,430988.0,8.8691,8.8691,8.8457,8.8613,430988.0
2016-02-26 13:30:00,11.35,11.36,11.3,11.32,498784.0,8.8613,8.8691,8.8222,8.8379,498784.0
2016-02-26 14:00:00,11.32,11.35,11.31,11.32,488464.0,8.8379,8.8613,8.8301,8.8379,488464.0
2016-02-26 14:30:00,11.32,11.33,11.28,11.29,565632.0,8.8379,8.8457,8.8066,8.8144,565632.0
2016-02-26 15:00:00,11.3,11.35,11.3,11.32,960512.0,8.8222,8.8613,8.8222,8.8379,960512.0
2016-02-26 15:30:00,11.32,11.33,11.31,11.31,816680.0,8.8379,8.8457,8.8301,8.8301,816680.0
2016-02-29 09:30:00,11.31,11.41,11.31,11.34,606132.0,8.8301,8.9081,8.8301,8.8535,606132.0
2016-02-29 10:00:00,11.34,11.36,11.29,11.29,773540.0,8.8535,8.8691,8.8144,8.8144,773540.0
2016-02-29 10:30:00,11.29,11.35,11.27,11.32,547492.0,8.8144,8.8613,8.7988,8.8379,547492.0
2016-02-29 11:00:00,11.33,11.37,11.33,11.33,865544.0,8.8457,8.8769,8.8457,8.8457,865544.0
2016-02-29 11:30:00,11.33,11.36,11.32,11.34,728348.0,8.8457,8.8691,8.8379,8.8535,728348.0
2016-02-29 12:00:00,11.34,11.36,11.32,11.36,347572.0,8.8535,8.8691,8.8379,8.8691,347572.0
2016-02-29 12:30:00,11.36,11.38,11.33,11.37,729324.0,8.8691,8.8847,8.8457,8.8769,729324.0
2016-02-29 13:00:00,11.38,11.43,11.36,11.39,832376.0,8.8847,8.9237,8.8691,8.8925,832376.0
2016-02-29 13:30:00,11.39,11.42,11.38,11.42,421764.0,8.8925,8.9159,8.8847,8.9159,421764.0
2016-02-29 14:00:00,11.42,11.42,11.34,11.36,595716.0,8.9159,8.9159,8.8535,8.8691,595716.0
2016-02-29 14:30:00,11.36,11.37,11.33,11.36,613016.0,8.8691,8.8769,8.8457,8.8691,613016.0
2016-02-29 15:00:00,11.36,11.38,11.33,11.38,883640.0,8.8691,8.8847,8.8457,8.8847,883640.0
2016-02-29 15:30:00,11.38,11.39,11.32,11.33,2049748.0,8.8847,8.8925,8.8379,8.8457,2049748.0
2016-03-01 09:30:00,11.44,11.49,11.37,11.43,595192.0,8.9315,8.9706,8.8769,8.9237,595192.0
2016-03-01 10:00:00,11.43,11.61,11.43,11.57,1275036.0,8.9237,9.0643,8.9237,9.033,1275036.0
2016-03-01 10:30:00,11.57,11.59,11.53,11.57,706200.0,9.033,9.0487,9.0018,9.033,706200.0
2016-03-01 11:00:00,11.57,11.63,11.57,11.63,686976.0,9.033,9.0799,9.033,9.0799,686976.0
2016-03-01 11:30:00,11.63,11.68,11.6,11.65,1073844.0,9.0799,9.1189,9.0565,9.0955,1073844.0
2016-03-01 12:00:00,11.65,11.73,11.64,11.73,950860.0,9.0955,9.158,9.0877,9.158,950860.0
2016-03-01 12:30:00,11.73,11.76,11.71,11.75,562380.0,9.158,9.1814,9.1423,9.1736,562380.0
2016-03-01 13:00:00,11.75,11.76,11.68,11.7,1261152.0,9.1736,9.1814,9.1189,9.1345,1261152.0
2016-03-01 13:30:00,11.7,11.74,11.67,11.68,912568.0,9.1345,9.1658,9.1111,9.1189,912568.0
2016-03-01 14:00:00,11.68,11.69,11.63,11.63,1074628.0,9.1189,9.1267,9.0799,9.0799,1074628.0
2016-03-01 14:30:00,11.63,11.67,11.63,11.65,876396.0,9.0799,9.1111,9.0799,9.0955,876396.0
2016-03-01 15:00:00,11.65,11.65,11.6,11.63,1250048.0,9.0955,9.0955,9.0565,9.0799,1250048.0
2016-03-01 15:30:00,11.63,11.68,11.63,11.68,2510964.0,9.0799,9.1189,9.0799,9.1189,2510964.0
2016-03-02 09:30:00,11.68,11.72,11.55,11.55,1189652.0,9.1189,9.1501,9.0174,9.0174,1189652.0
2016-03-02 10:00:00,11.55,11.62,11.54,11.56,1020340.0,9.0174,9.0721,9.0096,9.0252,1020340.0
2016-03-02 10:30:00,11.56,11.56,11.51,11.54,884908.0,9.0252,9.0252,8.9862,9.0096,884908.0
2016-03-02 11:00:00,11.54,11.62,11.54,11.56,829696.0,9.0096,9.0721,9.0096,9.0252,829696.0
2016-03-02 11:30:00,11.56,11.57,11.51,11.52,682336.0,9.0252,9.033,8.9862,8.994,682336.0
2016-03-02 12:00:00,11.52,11.54,11.51,11.53,359444.0,8.994,9.0096,8.9862,9.0018,359444.0
2016-03-02 12:30:00,11.53,11.59,11.52,11.59,696192.0,9.0018,9.0487,8.994,9.0487,696192.0
2016-03-02 13:00:00,11.58,11.6,11.56,11.58,651300.0,9.0408,9.0565,9.0252,9.0408,651300.0
2016-03-02 13:30:00,11.57,11.59,11.56,11.57,264844.0,9.033,9.0487,9.0252,9.033,264844.0
2016-03-02 14:00:00,11.58,11.59,11.55,11.57,703812.0,9.0408,9.0487,9.0174,9.033,703812.0
2016-03-02 14:30:00,11.56,11.61,11.56,11.57,1020084.0,9.0252,9.0643,9.0252,9.033,1020084.0
2016-03-02 15:00:00,11.58,11.59,11.55,11.56,1273272.0,9.0408,9.0487,9.0174,9.0252,1273272.0
2016-03-02 15:30:00,11.56,11.63,11.55,11.63,1193272.0,9.0252,9.0799,9.0174,9.0799,1193272.0
2016-03-03 09:30:00,11.59,11.66,11.54,11.59,742504.0,9.0487,9.1033,9.0096,9.0487,742504.0
2016-03-03 10:00:00,11.6,11.72,11.57,11.71,726972.0,9.0565,9.1501,9.033,9.1423,726972.0
2016-03-03 10:30:00,11.71,11.79,11.7,11.78,731740.0,9.1423,9.2048,9.1345,9.197,731740.0
2016-03-03 11:00:00,11.78,11.78,11.66,11.66,317592.0,9.197,9.197,9.1033,9.1033,317592.0
2016-03-03 11:30:00,11.66,11.68,11.63,11.68,444144.0,9.1033,9.1189,9.0799,9.1189,444144.0
2016-03-03 12:00:00,11.68,11.71,11.68,11.7,604168.0,9.1189,9.1423,9.1189,9.1345,604168.0
2016-03-03 12:30:00,11.7,11.73,11.68,11.71,626500.0,9.1345,9.158,9.1189,9.1423,626500.0
2016-03-03 13:00:00,11.7,11.72,11.69,11.7,341380.0,9.1345,9.1501,9.1267,9.1345,341380.0
2016-03-03 13:30:00,11.7,11.72,11.69,11.7,383596.0,9.1345,9.1501,9.1267,9.1345,383596.0
2016-03-03 14:00:00,11.7,11.72,11.7,11.72,440276.0,9.1345,9.1501,9.1345,9.1501,440276.0
2016-03-03 14:30:00,11.72,11.73,11.71,11.71,371728.0,9.1501,9.158,9.1423,9.1423,371728.0
2016-03-03 15:00:00,11.71,11.72,11.69,11.7,780884.0,9.1423,9.1501,9.1267,9.1345,780884.0
2016-03-03 15:30:00,11.7,11.75,11.69,11.75,1149080.0,9.1345,9.1736,9.1267,9.1736,1149080.0
2016-03-04 09:30:00,11.5,11.5,11.18,11.34,2919112.0,8.9784,8.9784,8.7286,8.8535,2919112.0
2016-03-04 10:00:00,11.34,11.57,11.33,11.55,1553184.0,8.8535,9.033,8.8457,9.0174,1553184.0
2016-03-04 10:30:00,11.55,11.58,11.51,11.54,738572.0,9.0174,9.0408,8.9862,9.0096,738572.0
2016-03-04 11:00:00,11.54,11.61,11.54,11.58,951432.0,9.0096,9.0643,9.0096,9.0408,951432.0
2016-03-04 11:30:00,11.58,11.61,11.54,11.55,885844.0,9.0408,9.0643,9.0096,9.0174,885844.0
2016-03-04 12:00:00,11.55,11.6,11.54,11.56,681904.0,9.0174,9.0565,9.0096,9.0252,681904.0
2016-03-04 12:30:00,11.56,11.61,11.54,11.57,727316.0,9.0252,9.0643,9.0096,9.033,727316.0
2016-03-04 13:00:00,11.58,11.65,11.55,11.6,627824.0,9.0408,9.0955,9.0174,9.0565,627824.0
2016-03-04 13:30:00,11.6,11.61,11.59,11.6,582696.0,9.0565,9.0643,9.0487,9.0565,582696.0
2016-03-04 14:00:00,11.6,11.62,11.54,11.55,708284.0,9.0565,9.0721,9.0096,9.0174,708284.0
2016-03-04 14:30:00,11.55,11.58,11.53,11.57,596668.0,9.0174,9.0408,9.0018,9.033,596668.0
2016-03-04 15:00:00,11.57,11.63,11.54,11.63,813848.0,9.033,9.0799,9.0096,9.0799,813848.0
2016-03-04 15:30:00,11.63,11.63,11.55,11.55,2543396.0,9.0799,9.0799,9.0174,9.0174,2543396.0
2016-03-07 09:30:00,11.49,11.62,11.46,11.52,866852.0,8.9706,9.0721,8.9472,8.994,866852.0
2016-03-07 10:00:00,11.52,11.71,11.51,11.67,607060.0,8.994,9.1423,8.9862,9.1111,607060.0
2016-03-07 10:30:00,11.67,11.69,11.61,11.61,684568.0,9.1111,9.1267,9.0643,9.0643,684568.0
2016-03-07 11:00:00,11.61,11.65,11.6,11.62,566448.0,9.0643,9.0955,9.0565,9.0721,566448.0
2016-03-07 11:30:00,11.62,11.66,11.62,11.63,648288.0,9.0721,9.1033,9.0721,9.0799,648288.0
2016-03-07 12:00:00,11.63,11.68,11.63,11.67,747700.0,9.0799,9.1189,9.0799,9.1111,747700.0
2016-03-07 12:30:00,11.67,11.72,11.66,11.7,288520.0,9.1111,9.1501,9.1033,9.1345,288520.0
2016-03-07 13:00:00,11.7,11.7,11.63,11.67,359240.0,9.1345,9.1345,9.0799,9.1111,359240.0
2016-03-07 13:30:00,11.67,11.67,11.61,11.64,461976.0,9.1111,9.1111,9.0643,9.0877,461976.0
2016-03-07 14:00:00,11.63,11.67,11.62,11.63,651652.0,9.0799,9.1111,9.0721,9.0799,651652.0
2016-03-07 14:30:00,11.63,11.64,11.59,11.63,406816.0,9.0799,9.0877,9.0487,9.0799,406816.0
2016-03-07 15:00:00,11.63,11.64,11.61,11.63,693380.0,9.0799,9.0877,9.0643,9.0799,693380.0
2016-03-07 15:30:00,11.63,11.63,11.58,11.58,1778820.0,9.0799,9.0799,9.0408,9.0408,1778820.0
2016-03-08 09:30:00,11.57,11.57,11.41,11.42,599856.0,9.033,9.033,8.9081,8.9159,599856.0
2016-03-08 10:00:00,11.42,11.53,11.39,11.51,871592.0,8.9159,9.0018,8.8925,8.9862,871592.0
2016-03-08 10:30:00,11.51,11.55,11.48,11.5,3024244.0,8.9862,9.0174,8.9628,8.9784,3024244.0
2016-03-08 11:00:00,11.51,11.57,11.49,11.52,1217164.0,8.9862,9.033,8.9706,8.994,1217164.0
2016-03-08 11:30:00,11.52,11.63,11.5,11.63,615272.0,8.994,9.0799,8.9784,9.0799,615272.0
2016-03-08 12:00:00,11.63,11.67,11.6,11.66,421648.0,9.0799,9.1111,9.0565,9.1033,421648.0
2016-03-08 12:30:00,11.66,11.68,11.63,11.66,422860.0,9.1033,9.1189,9.0799,9.1033,422860.0
2016-03-08 13:00:00,11.65,11.7,11.65,11.68,392448.0,9.0955,9.1345,9.0955,9.1189,392448.0
2016-03-08 13:30:00,11.69,11.71,11.67,11.67,328784.0,9.1267,9.1423,9.1111,9.1111,328784.0
2016-03-08 14:00:00,11.67,11.7,11.63,11.65,587292.0,9.1111,9.1345,9.0799,9.0955,587292.0
2016-03-08 14:30:00,11.65,11.65,11.6,11.62,674732.0,9.0955,9.0955,9.0565,9.0721,674732.0
2016-03-08 15:00:00,11.63,11.65,11.61,11.63,659324.0,9.0799,9.0955,9.0643,9.0799,659324.0
2016-03-08 15:30:00,11.63,11.65,11.63,11.64,1850572.0,9.0799,9.0955,9.0799,9.0877,1850572.0
2016-03-09 09:30:00,11.7,11.71,11.64,11.67,473432.0,9.1345,9.1423,9.0877,9.1111,473432.0
2016-03-09 10:00:00,11.67,11.69,11.62,11.69,666748.0,9.1111,9.1267,9.0721,9.1267,666748.0
2016-03-09 10:30:00,11.69,11.73,11.65,11.69,1016368.0,9.1267,9.158,9.0955,9.1267,1016368.0
2016-03-09 11:00:00,11.7,11.76,11.7,11.74,942104.0,9.1345,9.1814,9.1345,9.1658,942104.0
2016-03-09 11:30:00,11.74,11.77,11.74,11.77,517332.0,9.1658,9.1892,9.1658,9.1892,517332.0
2016-03-09 12:00:00,11.77,11.77,11.73,11.76,411164.0,9.1892,9.1892,9.158,9.1814,411164.0
2016-03-09 12:30:00,11.76,11.76,11.67,11.67,355500.0,9.1814,9.1814,9.1111,9.1111,355500.0
2016-03-09 13:00:00,11.68,11.71,11.67,11.69,227180.0,9.1189,9.1423,9.1111,9.1267,227180.0
2016-03-09 13:30:00,11.69,11.76,11.69,11.75,401892.0,9.1267,9.1814,9.1267,9.1736,401892.0
2016-03-09 14:00:00,11.74,11.76,11.74,11.74,617460.0,9.1658,9.1814,9.1658,9.1658,617460.0
2016-03-09 14:30:00,11.75,11.75,11.73,11.74,649700.0,9.1736,9.1736,9.158,9.1658,649700.0
2016-03-09 15:00:00,11.74,11.75,11.73,11.74,674264.0,9.1658,9.1736,9.158,9.1658,674264.0
2016-03-09 15:30:00,11.74,11.75,11.72,11.75,1459200.0,9.1658,9.1736,9.1501,9.1736,1459200.0
2016-03-10 09:30:00,11.76,11.78,11.66,11.75,728164.0,9.1814,9.197,9.1033,9.1736,728164.0
2016-03-10 10:00:00,11.75,11.78,11.72,11.75,772444.0,9.1736,9.197,9.1501,9.1736,772444.0
2016-03-10 10:30:00,11.75,11.76,11.68,11.73,1036516.0,9.1736,9.1814,9.1189,9.158,1036516.0
2016-03-10 11:00:00,11.73,11.76,11.64,11.65,989064.0,9.158,9.1814,9.0877,9.0955,989064.0
2016-03-10 11:30:00,11.65,11.7,11.62,11.69,675588.0,9.0955,9.1345,9.0721,9.1267,675588.0
2016-03-10 12:00:00,11.69,11.7,11.66,11.66,429288.0,9.1267,9.1345,9.1033,9.1033,429288.0
2016-03-10 12:30:00,11.66,11.66,11.6,11.63,432728.0,9.1033,9.1033,9.0565,9.0799,432728.0
2016-03-10 13:00:00,11.63,11.64,11.59,11.62,1151240.0,9.0799,9.0877,9.0487,9.0721,1151240.0
2016-03-10 13:30:00,11.62,11.65,11.61,11.62,335812.0,9.0721,9.0955,9.0643,9.0721,335812.0
2016-03-10 14:00:00,11.62,11.67,11.6,11.65,396460.0,9.0721,9.1111,9.0565,9.0955,396460.0
2016-03-10 14:30:00,11.66,11.72,11.65,11.7,498644.0,9.1033,9.1501,9.0955,9.1345,498644.0
2016-03-10 15:00:00,11.7,11.75,11.69,11.75,700628.0,9.1345,9.1736,9.1267,9.1736,700628.0
2016-03-10 15:30:00,11.74,11.75,11.71,11.74,1269424.0,9.1658,9.1736,9.1423,9.1658,1269424.0
2016-03-11 09:30:00,11.81,11.84,11.66,11.68,1117652.0,9.2204,9.2438,9.1033,9.1189,1117652.0
2016-03-11 10:00:00,11.69,11.7,11.63,11.63,597056.0,9.1267,9.1345,9.0799,9.0799,597056.0
2016-03-11 10:30:00,11.64,11.7,11.63,11.69,646476.0,9.0877,9.1345,9.0799,9.1267,646476.0
2016-03-11 11:00:00,11.69,11.74,11.69,11.73,510772.0,9.1267,9.1658,9.1267,9.158,510772.0
2016-03-11 11:30:00,11.73,11.75,11.71,11.72,603412.0,9.158,9.1736,9.1423,9.1501,603412.0
2016-03-11 12:00:00,11.73,11.74,11.71,11.74,372204.0,9.158,9.1658,9.1423,9.1658,372204.0
2016-03-11 12:30:00,11.74,11.74,11.71,11.73,300912.0,9.1658,9.1658,9.1423,9.158,300912.0
2016-03-11 13:00:00,11.73,11.73,11.7,11.7,332144.0,9.158,9.158,9.1345,9.1345,332144.0
2016-03-11 13:30:00,11.71,11.71,11.67,11.68,537532.0,9.1423,9.1423,9.1111,9.1189,537532.0
2016-03-11 14:00:00,11.68,11.71,11.68,11.7,377744.0,9.1189,9.1423,9.1189,9.1345,377744.0
2016-03-11 14:30:00,11.7,11.71,11.69,11.69,354328.0,9.1345,9.1423,9.1267,9.1267,354328.0
2016-03-11 15:00:00,11.69,11.71,11.69,11.7,630064.0,9.1267,9.1423,9.1267,9.1345,630064.0
2016-03-11 15:30:00,11.7,11.72,11.67,11.72,1237248.0,9.1345,9.1501,9.1111,9.1501,1237248.0
2016-03-14 09:30:00,11.71,11.73,11.66,11.68,367028.0,9.1423,9.158,9.1033,9.1189,367028.0
2016-03-14 10:00:00,11.68,11.77,11.68,11.74,241364.0,9.1189,9.1892,9.1189,9.1658,241364.0
2016-03-14 10:30:00,11.74,11.77,11.72,11.73,305576.0,9.1658,9.1892,9.1501,9.158,305576.0
2016-03-14 11:00:00,11.73,11.73,11.69,11.69,369296.0,9.158,9.158,9.1267,9.1267,369296.0
2016-03-14 11:30:00,11.69,11.71,11.66,11.68,216572.0,9.1267,9.1423,9.1033,9.1189,216572.0
2016-03-14 12:00:00,11.68,11.69,11.66,11.66,333968.0,9.1189,9.1267,9.1033,9.1033,333968.0
2016-03-14 12:30:00,11.66,11.68,11.66,11.67,379164.0,9.1033,9.1189,9.1033,9.1111,379164.0
2016-03-14 13:00:00,11.67,11.72,11.67,11.71,482152.0,9.1111,9.1501,9.1111,9.1423,482152.0
2016-03-14 13:30:00,11.71,11.73,11.71,11.72,207916.0,9.1423,9.158,9.1423,9.1501,207916.0
2016-03-14 14:00:00,11.71,11.72,11.69,11.72,344568.0,9.1423,9.1501,9.1267,9.1501,344568.0
2016-03-14 14:30:00,11.72,11.75,11.72,11.75,221792.0,9.1501,9.1736,9.1501,9.1736,221792.0
2016-03-14 15:00:00,11.75,11.75,11.74,11.75,228464.0,9.1736,9.1736,9.1658,9.1736,228464.0
2016-03-14 15:30:00,11.75,11.75,11.74,11.74,867388.0,9.1736,9.1736,9.1658,9.1658,867388.0
2016-03-15 09:30:00,11.62,11.65,11.3,11.62,1732392.0,9.0721,9.0955,8.8222,9.0721,1732392.0
2016-03-15 10:00:00,11.63,11.7,11.62,11.69,912672.0,9.0799,9.1345,9.0721,9.1267,912672.0
2016-03-15 10:30:00,11.69,11.71,11.67,11.68,689376.0,9.1267,9.1423,9.1111,9.1189,689376.0
2016-03-15 11:00:00,11.68,11.75,11.67,11.7,2495720.0,9.1189,9.1736,9.1111,9.1345,2495720.0
2016-03-15 11:30:00,11.71,11.71,11.7,11.7,478520.0,9.1423,9.1423,9.1345,9.1345,478520.0
2016-03-15 12:00:00,11.7,11.72,11.68,11.71,564528.0,9.1345,9.1501,9.1189,9.1423,564528.0
2016-03-15 12:30:00,11.71,11.73,11.69,11.71,619696.0,9.1423,9.158,9.1267,9.1423,619696.0
2016-03-15 13:00:00,11.71,11.75,11.71,11.74,307656.0,9.1423,9.1736,9.1423,9.1658,307656.0
2016-03-15 13:30:00,11.74,11.78,11.73,11.77,1276560.0,9.1658,9.197,9.158,9.1892,1276560.0
2016-03-15 14:00:00,11.77,11.81,11.76,11.77,667168.0,9.1892,9.2204,9.1814,9.1892,667168.0
2016-03-15 14:30:00,11.76,11.77,11.72,11.74,595472.0,9.1814,9.1892,9.1501,9.1658,595472.0
2016-03-15 15:00:00,11.74,11.8,11.74,11.78,2806968.0,9.1658,9.2126,9.1658,9.197,2806968.0
2016-03-15 15:30:00,11.78,11.78,11.76,11.76,3390480.0,9.197,9.197,9.1814,9.1814,3390480.0
2016-03-16 09:30:00,11.65,11.72,11.55,11.65,1202220.0,9.0955,9.1501,9.0174,9.0955,1202220.0
2016-03-16 10:00:00,11.65,11.7,11.64,11.69,1286652.0,9.0955,9.1345,9.0877,9.1267,1286652.0
2016-03-16 10:30:00,11.69,11.76,11.66,11.74,749864.0,9.1267,9.1814,9.1033,9.1658,749864.0
2016-03-16 11:00:00,11.74,11.75,11.65,11.66,898068.0,9.1658,9.1736,9.0955,9.1033,898068.0
2016-03-16 11:30:00,11.65,11.67,11.62,11.65,1675824.0,9.0955,9.1111,9.0721,9.0955,1675824.0
2016-03-16 12:00:00,11.66,11.7,11.63,11.65,898064.0,9.1033,9.1345,9.0799,9.0955,898064.0
2016-03-16 12:30:00,11.65,11.69,11.65,11.68,479644.0,9.0955,9.1267,9.0955,9.1189,479644.0
2016-03-16 13:00:00,11.67,11.68,11.63,11.64,244732.0,9.1111,9.1189,9.0799,9.0877,244732.0
2016-03-16 13:30:00,11.64,11.69,11.63,11.67,392228.0,9.0877,9.1267,9.0799,9.1111,392228.0
2016-03-16 14:00:00,11.67,11.83,11.67,11.82,697016.0,9.1111,9.236,9.1111,9.2282,697016.0
2016-03-16 14:30:00,11.82,11.85,11.77,11.77,624620.0,9.2282,9.2516,9.1892,9.1892,624620.0
2016-03-16 15:00:00,11.77,11.87,11.77,11.85,978560.0,9.1892,9.2673,9.1892,9.2516,978560.0
2016-03-16 15:30:00,11.85,11.88,11.84,11.86,1095056.0,9.2516,9.2751,9.2438,9.2595,1095056.0
2016-03-17 09:30:00,11.86,12.05,11.84,12.05,1387148.0,9.2595,9.4078,9.2438,9.4078,1387148.0
2016-03-17 10:00:00,12.05,12.08,12.03,12.07,892560.0,9.4078,9.4312,9.3922,9.4234,892560.0
2016-03-17 10:30:00,12.06,12.17,12.04,12.17,1499928.0,9.4156,9.5015,9.4,9.5015,1499928.0
2016-03-17 11:00:00,12.16,12.21,12.14,12.18,1092024.0,9.4937,9.5327,9.4781,9.5093,1092024.0
2016-03-17 11:30:00,12.17,12.18,12.1,12.17,604912.0,9.5015,9.5093,9.4468,9.5015,604912.0
2016-03-17 12:00:00,12.17,12.2,12.15,12.18,610136.0,9.5015,9.5249,9.4859,9.5093,610136.0
2016-03-17 12:30:00,12.19,12.22,12.17,12.2,441624.0,9.5171,9.5405,9.5015,9.5249,441624.0
2016-03-17 13:00:00,12.2,12.26,12.2,12.22,667008.0,9.5249,9.5717,9.5249,9.5405,667008.0
2016-03-17 13:30:00,12.22,12.25,12.2,12.24,420172.0,9.5405,9.5639,9.5249,9.5561,420172.0
2016-03-17 14:00:00,12.24,12.26,12.22,12.24,420004.0,9.5561,9.5717,9.5405,9.5561,420004.0
2016-03-17 14:30:00,12.24,12.26,12.23,12.24,435124.0,9.5561,9.5717,9.5483,9.5561,435124.0
2016-03-17 15:00:00,12.24,12.27,12.23,12.27,604992.0,9.5561,9.5796,9.5483,9.5796,604992.0
2016-03-17 15:30:00,12.27,12.3,12.23,12.24,1752008.0,9.5796,9.603,9.5483,9.5561,1752008.0
2016-03-18 09:30:00,12.29,12.3,12.18,12.25,2420920.0,9.5952,9.603,9.5093,9.5639,2420920.0
2016-03-18 10:00:00,12.25,12.28,12.21,12.21,934344.0,9.5639,9.5874,9.5327,9.5327,934344.0
2016-03-18 10:30:00,12.21,12.25,12.18,12.2,539344.0,9.5327,9.5639,9.5093,9.5249,539344.0
2016-03-18 11:00:00,12.2,12.22,12.15,12.16,980996.0,9.5249,9.5405,9.4859,9.4937,980996.0
2016-03-18 11:30:00,12.16,12.16,12.13,12.15,403312.0,9.4937,9.4937,9.4702,9.4859,403312.0
2016-03-18 12:00:00,12.15,12.18,12.14,12.17,240716.0,9.4859,9.5093,9.4781,9.5015,240716.0
2016-03-18 12:30:00,12.17,12.21,12.16,12.21,756768.0,9.5015,9.5327,9.4937,9.5327,756768.0
2016-03-18 13:00:00,12.21,12.22,12.18,12.19,562120.0,9.5327,9.5405,9.5093,9.5171,562120.0
2016-03-18 13:30:00,12.19,12.22,12.19,12.22,310260.0,9.5171,9.5405,9.5171,9.5405,310260.0
2016-03-18 14:00:00,12.22,12.24,12.21,12.24,394096.0,9.5405,9.5561,9.5327,9.5561,394096.0
2016-03-18 14:30:00,12.24,12.28,12.24,12.25,580460.0,9.5561,9.5874,9.5561,9.5639,580460.0
2016-03-18 15:00:00,12.25,12.28,12.24,12.27,660860.0,9.5639,9.5874,9.5561,9.5796,660860.0
2016-03-18 15:30:00,12.27,12.29,12.24,12.26,1551592.0,9.5796,9.5952,9.5561,9.5717,1551592.0
2016-03-21 09:30:00,12.26,12.3,12.23,12.27,364404.0,9.5717,9.603,9.5483,9.5796,364404.0
2016-03-21 10:00:00,12.27,12.29,12.21,12.24,593804.0,9.5796,9.5952,9.5327,9.5561,593804.0
2016-03-21 10:30:00,12.24,12.28,12.22,12.26,496720.0,9.5561,9.5874,9.5405,9.5717,496720.0
2016-03-21 11:00:00,12.26,12.32,12.24,12.3,452076.0,9.5717,9.6186,9.5561,9.603,452076.0
2016-03-21 11:30:00,12.3,12.33,12.3,12.32,478772.0,9.603,9.6264,9.603,9.6186,478772.0
2016-03-21 12:00:00,12.32,12.39,12.31,12.38,1005468.0,9.6186,9.6732,9.6108,9.6654,1005468.0
2016-03-21 12:30:00,12.39,12.4,12.37,12.39,347216.0,9.6732,9.681,9.6576,9.6732,347216.0
2016-03-21 13:00:00,12.39,12.44,12.39,12.43,668772.0,9.6732,9.7123,9.6732,9.7045,668772.0
2016-03-21 13:30:00,12.43,12.47,12.41,12.47,475508.0,9.7045,9.7357,9.6889,9.7357,475508.0
2016-03-21 14:00:00,12.47,12.48,12.43,12.45,837416.0,9.7357,9.7435,9.7045,9.7201,837416.0
2016-03-21 14:30:00,12.45,12.5,12.45,12.45,840760.0,9.7201,9.7591,9.7201,9.7201,840760.0
2016-03-21 15:00:00,12.45,12.46,12.45,12.45,562864.0,9.7201,9.7279,9.7201,9.7201,562864.0
2016-03-21 15:30:00,12.45,12.47,12.44,12.47,1507476.0,9.7201,9.7357,9.7123,9.7357,1507476.0
2016-03-22 09:30:00,12.38,12.46,12.35,12.39,1070088.0,9.6654,9.7279,9.642,9.6732,1070088.0
2016-03-22 10:00:00,12.38,12.41,12.35,12.38,979564.0,9.6654,9.6889,9.642,9.6654,979564.0
2016-03-22 10:30:00,12.38,12.38,12.35,12.36,723844.0,9.6654,9.6654,9.642,9.6498,723844.0
2016-03-22 11:00:00,12.36,12.37,12.33,12.35,547188.0,9.6498,9.6576,9.6264,9.642,547188.0
2016-03-22 11:30:00,12.35,12.35,12.29,12.3,969068.0,9.642,9.642,9.5952,9.603,969068.0
2016-03-22 12:00:00,12.3,12.3,12.27,12.29,553572.0,9.603,9.603,9.5796,9.5952,553572.0
2016-03-22 12:30:00,12.29,12.31,12.25,12.31,570560.0,9.5952,9.6108,9.5639,9.6108,570560.0
2016-03-22 13:00:00,12.31,12.31,12.26,12.26,451220.0,9.6108,9.6108,9.5717,9.5717,451220.0
2016-03-22 13:30:00,12.26,12.26,12.23,12.25,753572.0,9.5717,9.5717,9.5483,9.5639,753572.0
2016-03-22 14:00:00,12.25,12.25,12.23,12.24,598620.0,9.5639,9.5639,9.5483,9.5561,598620.0
2016-03-22 14:30:00,12.25,12.25,12.21,12.21,639828.0,9.5639,9.5639,9.5327,9.5327,639828.0
2016-03-22 15:00:00,12.21,12.25,12.21,12.21,604260.0,9.5327,9.5639,9.5327,9.5327,604260.0
2016-03-22 15:30:00,12.22,12.24,12.21,12.23,1499860.0,9.5405,9.5561,9.5327,9.5483,1499860.0
2016-03-23 09:30:00,12.24,12.27,12.16,12.27,1196196.0,9.5561,9.5796,9.4937,9.5796,1196196.0
2016-03-23 10:00:00,12.26,12.27,12.19,12.19,452516.0,9.5717,9.5796,9.5171,9.5171,452516.0
2016-03-23 10:30:00,12.19,12.24,12.17,12.23,568660.0,9.5171,9.5561,9.5015,9.5483,568660.0
2016-03-23 11:00:00,12.23,12.24,12.17,12.2,1148200.0,9.5483,9.5561,9.5015,9.5249,1148200.0
2016-03-23 11:30:00,12.2,12.23,12.19,12.22,343776.0,9.5249,9.5483,9.5171,9.5405,343776.0
2016-03-23 12:00:00,12.22,12.26,12.21,12.25,290384.0,9.5405,9.5717,9.5327,9.5639,290384.0
2016-03-23 12:30:00,12.25,12.27,12.24,12.26,262436.0,9.5639,9.5796,9.5561,9.5717,262436.0
2016-03-23 13:00:00,12.26,12.27,12.23,12.26,320120.0,9.5717,9.5796,9.5483,9.5717,320120.0
2016-03-23 13:30:00,12.27,12.27,12.23,12.24,234284.0,9.5796,9.5796,9.5483,9.5561,234284.0
2016-03-23 14:00:00,12.24,12.25,12.23,12.24,366656.0,9.5561,9.5639,9.5483,9.5561,366656.0
2016-03-23 14:30:00,12.24,12.24,12.19,12.19,310648.0,9.5561,9.5561,9.5171,9.5171,310648.0
2016-03-23 15:00:00,12.2,12.21,12.18,12.19,376488.0,9.5249,9.5327,9.5093,9.5171,376488.0
2016-03-23 15:30:00,12.19,12.22,12.18,12.21,970900.0,9.5171,9.5405,9.5093,9.5327,970900.0
2016-03-24 09:30:00,12.17,12.23,12.11,12.2,373732.0,9.5015,9.5483,9.4546,9.5249,373732.0
2016-03-24 10:00:00,12.2,12.21,12.16,12.18,493976.0,9.5249,9.5327,9.4937,9.5093,493976.0
2016-03-24 10:30:00,12.18,12.22,12.17,12.21,404572.0,9.5093,9.5405,9.5015,9.5327,404572.0
2016-03-24 11:00:00,12.21,12.22,12.19,12.22,341420.0,9.5327,9.5405,9.5171,9.5405,341420.0
2016-03-24 11:30:00,12.22,12.24,12.2,12.22,255060.0,9.5405,9.5561,9.5249,9.5405,255060.0
2016-03-24 12:00:00,12.22,12.24,12.21,12.22,214980.0,9.5405,9.5561,9.5327,9.5405,214980.0
2016-03-24 12:30:00,12.22,12.24,12.2,12.22,176920.0,9.5405,9.5561,9.5249,9.5405,176920.0
2016-03-24 13:00:00,12.22,12.25,12.22,12.24,187428.0,9.5405,9.5639,9.5405,9.5561,187428.0
2016-03-24 13:30:00,12.24,12.26,12.23,12.24,239080.0,9.5561,9.5717,9.5483,9.5561,239080.0
2016-03-24 14:00:00,12.24,12.25,12.22,12.25,621120.0,9.5561,9.5639,9.5405,9.5639,621120.0
2016-03-24 14:30:00,12.25,12.27,12.23,12.25,1918900.0,9.5639,9.5796,9.5483,9.5639,1918900.0
2016-03-24 15:00:00,12.25,12.25,12.21,12.21,635508.0,9.5639,9.5639,9.5327,9.5327,635508.0
2016-03-24 15:30:00,12.22,12.24,12.21,12.22,756904.0,9.5405,9.5561,9.5327,9.5405,756904.0
2016-03-28 09:30:00,12.26,12.26,12.14,12.15,1107888.0,9.5717,9.5717,9.4781,9.4859,1107888.0
2016-03-28 10:00:00,12.15,12.17,12.11,12.11,714752.0,9.4859,9.5015,9.4546,9.4546,714752.0
2016-03-28 10:30:00,12.11,12.13,12.08,12.1,961400.0,9.4546,9.4702,9.4312,9.4468,961400.0
2016-03-28 11:00:00,12.1,12.13,12.1,12.13,489120.0,9.4468,9.4702,9.4468,9.4702,489120.0
2016-03-28 11:30:00,12.13,12.15,12.12,12.14,841080.0,9.4702,9.4859,9.4624,9.4781,841080.0
2016-03-28 12:00:00,12.14,12.18,12.12,12.16,736792.0,9.4781,9.5093,9.4624,9.4937,736792.0
2016-03-28 12:30:00,12.16,12.19,12.15,12.18,898160.0,9.4937,9.5171,9.4859,9.5093,898160.0
2016-03-28 13:00:00,12.18,12.19,12.17,12.18,230488.0,9.5093,9.5171,9.5015,9.5093,230488.0
2016-03-28 13:30:00,12.18,12.21,12.18,12.2,341968.0,9.5093,9.5327,9.5093,9.5249,341968.0
2016-03-28 14:00:00,12.2,12.21,12.17,12.17,874096.0,9.5249,9.5327,9.5015,9.5015,874096.0
2016-03-28 14:30:00,12.17,12.18,12.14,12.15,902424.0,9.5015,9.5093,9.4781,9.4859,902424.0
2016-03-28 15:00:00,12.15,12.18,12.15,12.15,1027048.0,9.4859,9.5093,9.4859,9.4859,1027048.0
2016-03-28 15:30:00,12.15,12.15,12.11,12.12,3358272.0,9.4859,9.4859,9.4546,9.4624,3358272.0
2016-03-29 09:30:00,12.06,12.15,12.02,12.13,519732.0,9.4156,9.4859,9.3844,9.4702,519732.0
2016-03-29 10:00:00,12.13,12.15,12.09,12.13,465180.0,9.4702,9.4859,9.439,9.4702,465180.0
2016-03-29 10:30:00,12.12,12.13,12.08,12.12,485344.0,9.4624,9.4702,9.4312,9.4624,485344.0
2016-03-29 11:00:00,12.12,12.13,12.1,12.12,306308.0,9.4624,9.4702,9.4468,9.4624,306308.0
2016-03-29 11:30:00,12.12,12.14,12.11,12.12,218092.0,9.4624,9.4781,9.4546,9.4624,218092.0
2016-03-29 12:00:00,12.12,12.19,12.11,12.19,272264.0,9.4624,9.5171,9.4546,9.5171,272264.0
2016-03-29 12:30:00,12.2,12.23,12.19,12.19,283932.0,9.5249,9.5483,9.5171,9.5171,283932.0
2016-03-29 13:00:00,12.19,12.2,12.17,12.19,211188.0,9.5171,9.5249,9.5015,9.5171,211188.0
2016-03-29 13:30:00,12.19,12.19,12.16,12.19,222368.0,9.5171,9.5171,9.4937,9.5171,222368.0
2016-03-29 14:00:00,12.19,12.21,12.18,12.21,430768.0,9.5171,9.5327,9.5093,9.5327,430768.0
2016-03-29 14:30:00,12.21,12.25,12.21,12.24,286224.0,9.5327,9.5639,9.5327,9.5561,286224.0
2016-03-29 15:00:00,12.24,12.25,12.24,12.24,310024.0,9.5561,9.5639,9.5561,9.5561,310024.0
2016-03-29 15:30:00,12.24,12.26,12.24,12.26,972892.0,9.5561,9.5717,9.5561,9.5717,972892.0
2016-03-30 09:30:00,12.31,12.32,12.19,12.24,1305724.0,9.6108,9.6186,9.5171,9.5561,1305724.0
2016-03-30 10:00:00,12.24,12.25,12.2,12.23,520220.0,9.5561,9.5639,9.5249,9.5483,520220.0
2016-03-30 10:30:00,12.23,12.27,12.2,12.26,648772.0,9.5483,9.5796,9.5249,9.5717,648772.0
2016-03-30 11:00:00,12.26,12.26,12.22,12.22,600628.0,9.5717,9.5717,9.5405,9.5405,600628.0
2016-03-30 11:30:00,12.22,12.25,12.19,12.25,386260.0,9.5405,9.5639,9.5171,9.5639,386260.0
2016-03-30 12:00:00,12.25,12.25,12.23,12.24,374712.0,9.5639,9.5639,9.5483,9.5561,374712.0
2016-03-30 12:30:00,12.24,12.25,12.24,12.24,361944.0,9.5561,9.5639,9.5561,9.5561,361944.0
2016-03-30 13:00:00,12.25,12.27,12.24,12.25,536044.0,9.5639,9.5796,9.5561,9.5639,536044.0
2016-03-30 13:30:00,12.25,12.27,12.25,12.26,613744.0,9.5639,9.5796,9.5639,9.5717,613744.0
2016-03-30 14:00:00,12.26,12.28,12.26,12.27,765148.0,9.5717,9.5874,9.5717,9.5796,765148.0
2016-03-30 14:30:00,12.27,12.3,12.27,12.28,711212.0,9.5796,9.603,9.5796,9.5874,711212.0
2016-03-30 15:00:00,12.29,12.29,12.27,12.27,597132.0,9.5952,9.5952,9.5796,9.5796,597132.0
2016-03-30 15:30:00,12.27,12.28,12.23,12.23,1316044.0,9.5796,9.5874,9.5483,9.5483,1316044.0
2016-03-31 09:30:00,12.22,12.26,12.21,12.22,883912.0,9.5405,9.5717,9.5327,9.5405,883912.0
2016-03-31 10:00:00,12.22,12.24,12.19,12.19,664376.0,9.5405,9.5561,9.5171,9.5171,664376.0
2016-03-31 10:30:00,12.19,12.25,12.18,12.25,1627520.0,9.5171,9.5639,9.5093,9.5639,1627520.0
2016-03-31 11:00:00,12.25,12.26,12.24,12.24,946624.0,9.5639,9.5717,9.5561,9.5561,946624.0
2016-03-31 11:30:00,12.25,12.26,12.23,12.25,790696.0,9.5639,9.5717,9.5483,9.5639,790696.0
2016-03-31 12:00:00,12.25,12.26,12.24,12.25,739152.0,9.5639,9.5717,9.5561,9.5639,739152.0
2016-03-31 12:30:00,12.25,12.25,12.23,12.24,299360.0,9.5639,9.5639,9.5483,9.5561,299360.0
2016-03-31 13:00:00,12.24,12.27,12.24,12.26,1051672.0,9.5561,9.5796,9.5561,9.5717,1051672.0
2016-03-31 13:30:00,12.26,12.27,12.25,12.26,601672.0,9.5717,9.5796,9.5639,9.5717,601672.0
2016-03-31 14:00:00,12.26,12.27,12.24,12.24,826560.0,9.5717,9.5796,9.5561,9.5561,826560.0
2016-03-31 14:30:00,12.24,12.26,12.24,12.25,798624.0,9.5561,9.5717,9.5561,9.5639,798624.0
2016-03-31 15:00:00,12.25,12.26,12.24,12.26,1504096.0,9.5639,9.5717,9.5561,9.5717,1504096.0
2016-03-31 15:30:00,12.26,12.26,12.23,12.25,2813832.0,9.5717,9.5717,9.5483,9.5639,2813832.0
2016-04-01 09:30:00,12.08,12.1,11.89,12.01,1494720.0,9.4312,9.4468,9.2829,9.3766,1494720.0
2016-04-01 10:00:00,12.01,12.13,11.98,12.11,802332.0,9.3766,9.4702,9.3531,9.4546,802332.0
2016-04-01 10:30:00,12.12,12.14,12.07,12.12,561420.0,9.4624,9.4781,9.4234,9.4624,561420.0
2016-04-01 11:00:00,12.12,12.14,12.06,12.08,791884.0,9.4624,9.4781,9.4156,9.4312,791884.0
2016-04-01 11:30:00,12.08,12.1,12.07,12.09,628480.0,9.4312,9.4468,9.4234,9.439,628480.0
2016-04-01 12:00:00,12.09,12.11,12.07,12.1,954016.0,9.439,9.4546,9.4234,9.4468,954016.0
2016-04-01 12:30:00,12.1,12.15,12.1,12.15,606048.0,9.4468,9.4859,9.4468,9.4859,606048.0
2016-04-01 13:00:00,12.15,12.15,12.12,12.13,582904.0,9.4859,9.4859,9.4624,9.4702,582904.0
2016-04-01 13:30:00,12.13,12.18,12.13,12.18,564576.0,9.4702,9.5093,9.4702,9.5093,564576.0
2016-04-01 14:00:00,12.18,12.2,12.17,12.18,833592.0,9.5093,9.5249,9.5015,9.5093,833592.0
2016-04-01 14:30:00,12.17,12.21,12.17,12.2,512924.0,9.5015,9.5327,9.5015,9.5249,512924.0
2016-04-01 15:00:00,12.2,12.21,12.19,12.21,758716.0,9.5249,9.5327,9.5171,9.5327,758716.0
2016-04-01 15:30:00,12.2,12.24,12.2,12.23,1783364.0,9.5249,9.5561,9.5249,9.5483,1783364.0
2016-04-04 09:30:00,12.19,12.19,11.94,12.05,1352448.0,9.5171,9.5171,9.3219,9.4078,1352448.0
2016-04-04 10:00:00,12.05,12.06,11.99,12.03,1312516.0,9.4078,9.4156,9.3609,9.3922,1312516.0
2016-04-04 10:30:00,12.03,12.07,12.0,12.0,825240.0,9.3922,9.4234,9.3688,9.3688,825240.0
2016-04-04 11:00:00,12.01,12.01,11.95,11.95,639428.0,9.3766,9.3766,9.3297,9.3297,639428.0
2016-04-04 11:30:00,11.95,11.96,11.93,11.94,658288.0,9.3297,9.3375,9.3141,9.3219,658288.0
2016-04-04 12:00:00,11.93,12.0,11.93,11.99,337580.0,9.3141,9.3688,9.3141,9.3609,337580.0
2016-04-04 12:30:00,11.98,11.99,11.94,11.99,441052.0,9.3531,9.3609,9.3219,9.3609,441052.0
2016-04-04 13:00:00,11.99,11.99,11.94,11.95,274764.0,9.3609,9.3609,9.3219,9.3297,274764.0
2016-04-04 13:30:00,11.96,11.96,11.94,11.95,391248.0,9.3375,9.3375,9.3219,9.3297,391248.0
2016-04-04 14:00:00,11.95,11.95,11.88,11.92,841552.0,9.3297,9.3297,9.2751,9.3063,841552.0
2016-04-04 14:30:00,11.92,11.94,11.92,11.93,422068.0,9.3063,9.3219,9.3063,9.3141,422068.0
2016-04-04 15:00:00,11.93,11.93,11.88,11.88,762092.0,9.3141,9.3141,9.2751,9.2751,762092.0
2016-04-04 15:30:00,11.88,11.88,11.82,11.84,3541780.0,9.2751,9.2751,9.2282,9.2438,3541780.0
2016-04-05 09:30:00,12.16,12.18,11.71,11.83,1991084.0,9.4937,9.5093,9.1423,9.236,1991084.0
2016-04-05 10:00:00,11.83,11.9,11.82,11.85,957708.0,9.236,9.2907,9.2282,9.2516,957708.0
2016-04-05 10:30:00,11.86,11.88,11.84,11.86,706028.0,9.2595,9.2751,9.2438,9.2595,706028.0
2016-04-05 11:00:00,11.86,11.92,11.85,11.9,786028.0,9.2595,9.3063,9.2516,9.2907,786028.0
2016-04-05 11:30:00,11.9,11.9,11.87,11.88,552096.0,9.2907,9.2907,9.2673,9.2751,552096.0
2016-04-05 12:00:00,11.88,11.88,11.83,11.84,515808.0,9.2751,9.2751,9.236,9.2438,515808.0
2016-04-05 12:30:00,11.84,11.87,11.83,11.85,472296.0,9.2438,9.2673,9.236,9.2516,472296.0
2016-04-05 13:00:00,11.86,11.88,11.86,11.88,517928.0,9.2595,9.2751,9.2595,9.2751,517928.0
2016-04-05 13:30:00,11.88,11.9,11.86,11.88,728616.0,9.2751,9.2907,9.2595,9.2751,728616.0
2016-04-05 14:00:00,11.88,11.9,11.87,11.9,947548.0,9.2751,9.2907,9.2673,9.2907,947548.0
2016-04-05 14:30:00,11.9,11.93,11.88,11.88,1255072.0,9.2907,9.3141,9.2751,9.2751,1255072.0
2016-04-05 15:00:00,11.88,11.91,11.84,11.85,928332.0,9.2751,9.2985,9.2438,9.2516,928332.0
2016-04-05 15:30:00,11.84,11.86,11.83,11.85,1938352.0,9.2438,9.2595,9.236,9.2516,1938352.0
2016-04-06 09:30:00,11.83,12.0,11.61,11.63,1757868.0,9.236,9.3688,9.0643,9.0799,1757868.0
2016-04-06 10:00:00,11.63,11.64,11.53,11.62,1512508.0,9.0799,9.0877,9.0018,9.0721,1512508.0
2016-04-06 10:30:00,11.63,11.74,11.61,11.74,1017704.0,9.0799,9.1658,9.0643,9.1658,1017704.0
2016-04-06 11:00:00,11.74,11.75,11.72,11.74,643908.0,9.1658,9.1736,9.1501,9.1658,643908.0
2016-04-06 11:30:00,11.74,11.76,11.71,11.73,713872.0,9.1658,9.1814,9.1423,9.158,713872.0
2016-04-06 12:00:00,11.73,11.75,11.71,11.72,833168.0,9.158,9.1736,9.1423,9.1501,833168.0
2016-04-06 12:30:00,11.72,11.77,11.72,11.75,1482692.0,9.1501,9.1892,9.1501,9.1736,1482692.0
2016-04-06 13:00:00,11.75,11.78,11.73,11.74,614880.0,9.1736,9.197,9.158,9.1658,614880.0
2016-04-06 13:30:00,11.74,11.76,11.73,11.74,424436.0,9.1658,9.1814,9.158,9.1658,424436.0
2016-04-06 14:00:00,11.74,11.74,11.69,11.71,849372.0,9.1658,9.1658,9.1267,9.1423,849372.0
2016-04-06 14:30:00,11.71,11.75,11.71,11.74,606832.0,9.1423,9.1736,9.1423,9.1658,606832.0
2016-04-06 15:00:00,11.74,11.75,11.72,11.74,940316.0,9.1658,9.1736,9.1501,9.1658,940316.0
2016-04-06 15:30:00,11.74,11.78,11.74,11.78,2206036.0,9.1658,9.197,9.1658,9.197,2206036.0
2016-04-07 09:30:00,11.76,11.8,11.71,11.77,785108.0,9.1814,9.2126,9.1423,9.1892,785108.0
2016-04-07 10:00:00,11.78,11.84,11.76,11.77,1003640.0,9.197,9.2438,9.1814,9.1892,1003640.0
2016-04-07 10:30:00,11.77,11.8,11.76,11.8,565976.0,9.1892,9.2126,9.1814,9.2126,565976.0
2016-04-07 11:00:00,11.79,11.8,11.74,11.75,424748.0,9.2048,9.2126,9.1658,9.1736,424748.0
2016-04-07 11:30:00,11.75,11.8,11.74,11.78,326984.0,9.1736,9.2126,9.1658,9.197,326984.0
2016-04-07 12:00:00,11.79,11.79,11.71,11.73,428752.0,9.2048,9.2048,9.1423,9.158,428752.0
2016-04-07 12:30:00,11.73,11.74,11.69,11.72,587876.0,9.158,9.1658,9.1267,9.1501,587876.0
2016-04-07 13:00:00,11.72,11.75,11.7,11.74,625900.0,9.1501,9.1736,9.1345,9.1658,625900.0
2016-04-07 13:30:00,11.74,11.74,11.65,11.65,716224.0,9.1658,9.1658,9.0955,9.0955,716224.0
2016-04-07 14:00:00,11.65,11.68,11.63,11.67,471376.0,9.0955,9.1189,9.0799,9.1111,471376.0
2016-04-07 14:30:00,11.67,11.68,11.62,11.62,619600.0,9.1111,9.1189,9.0721,9.0721,619600.0
2016-04-07 15:00:00,11.62,11.68,11.6,11.67,939000.0,9.0721,9.1189,9.0565,9.1111,939000.0
2016-04-07 15:30:00,11.67,11.69,11.65,11.68,1800900.0,9.1111,9.1267,9.0955,9.1189,1800900.0
2016-04-08 09:30:00,11.8,11.86,11.79,11.81,1162352.0,9.2126,9.2595,9.2048,9.2204,1162352.0
2016-04-08 10:00:00,11.81,11.88,11.81,11.87,639852.0,9.2204,9.2751,9.2204,9.2673,639852.0
2016-04-08 10:30:00,11.87,11.9,11.84,11.88,632956.0,9.2673,9.2907,9.2438,9.2751,632956.0
2016-04-08 11:00:00,11.88,11.9,11.85,11.87,553832.0,9.2751,9.2907,9.2516,9.2673,553832.0
2016-04-08 11:30:00,11.87,11.88,11.82,11.87,575408.0,9.2673,9.2751,9.2282,9.2673,575408.0
2016-04-08 12:00:00,11.87,11.88,11.84,11.84,591776.0,9.2673,9.2751,9.2438,9.2438,591776.0
2016-04-08 12:30:00,11.84,11.86,11.83,11.85,282716.0,9.2438,9.2595,9.236,9.2516,282716.0
2016-04-08 13:00:00,11.85,11.87,11.81,11.82,298860.0,9.2516,9.2673,9.2204,9.2282,298860.0
2016-04-08 13:30:00,11.82,11.86,11.81,11.86,566424.0,9.2282,9.2595,9.2204,9.2595,566424.0
2016-04-08 14:00:00,11.86,11.86,11.82,11.83,407056.0,9.2595,9.2595,9.2282,9.236,407056.0
2016-04-08 14:30:00,11.83,11.84,11.8,11.81,314708.0,9.236,9.2438,9.2126,9.2204,314708.0
2016-04-08 15:00:00,11.81,11.81,11.76,11.79,739224.0,9.2204,9.2204,9.1814,9.2048,739224.0
2016-04-08 15:30:00,11.8,11.8,11.75,11.78,1743192.0,9.2126,9.2126,9.1736,9.197,1743192.0
2016-04-11 09:30:00,11.83,11.9,11.81,11.85,632104.0,9.236,9.2907,9.2204,9.2516,632104.0
2016-04-11 10:00:00,11.85,11.89,11.83,11.88,940664.0,9.2516,9.2829,9.236,9.2751,940664.0
2016-04-11 10:30:00,11.88,11.9,11.81,11.81,1241736.0,9.2751,9.2907,9.2204,9.2204,1241736.0
2016-04-11 11:00:00,11.81,11.81,11.74,11.77,884148.0,9.2204,9.2204,9.1658,9.1892,884148.0
2016-04-11 11:30:00,11.77,11.77,11.72,11.76,759828.0,9.1892,9.1892,9.1501,9.1814,759828.0
2016-04-11 12:00:00,11.76,11.79,11.74,11.78,602064.0,9.1814,9.2048,9.1658,9.197,602064.0
2016-04-11 12:30:00,11.78,11.81,11.74,11.81,488264.0,9.197,9.2204,9.1658,9.2204,488264.0
2016-04-11 13:00:00,11.81,11.82,11.74,11.75,966768.0,9.2204,9.2282,9.1658,9.1736,966768.0
2016-04-11 13:30:00,11.75,11.77,11.72,11.73,670372.0,9.1736,9.1892,9.1501,9.158,670372.0
2016-04-11 14:00:00,11.73,11.78,11.72,11.75,819852.0,9.158,9.197,9.1501,9.1736,819852.0
2016-04-11 14:30:00,11.75,11.79,11.74,11.79,991564.0,9.1736,9.2048,9.1658,9.2048,991564.0
2016-04-11 15:00:00,11.79,11.79,11.74,11.74,1231324.0,9.2048,9.2048,9.1658,9.1658,1231324.0
2016-04-11 15:30:00,11.74,11.75,11.7,11.74,3289468.0,9.1658,9.1736,9.1345,9.1658,3289468.0
2016-04-12 09:30:00,11.25,11.55,11.25,11.47,7757168.0,8.7832,9.0174,8.7832,8.955,7757168.0
2016-04-12 10:00:00,11.47,11.55,11.26,11.38,4662180.0,8.955,9.0174,8.791,8.8847,4662180.0
2016-04-12 10:30:00,11.37,11.44,11.36,11.37,2123408.0,8.8769,8.9315,8.8691,8.8769,2123408.0
2016-04-12 11:00:00,11.37,11.4,11.32,11.38,2277604.0,8.8769,8.9003,8.8379,8.8847,2277604.0
2016-04-12 11:30:00,11.39,11.4,11.37,11.38,1369896.0,8.8925,8.9003,8.8769,8.8847,1369896.0
2016-04-12 12:00:00,11.39,11.4,11.34,11.36,1097376.0,8.8925,8.9003,8.8535,8.8691,1097376.0
2016-04-12 12:30:00,11.36,11.39,11.35,11.36,627656.0,8.8691,8.8925,8.8613,8.8691,627656.0
2016-04-12 13:00:00,11.36,11.4,11.36,11.38,714332.0,8.8691,8.9003,8.8691,8.8847,714332.0
2016-04-12 13:30:00,11.38,11.4,11.35,11.38,533012.0,8.8847,8.9003,8.8613,8.8847,533012.0
2016-04-12 14:00:00,11.38,11.4,11.36,11.37,837492.0,8.8847,8.9003,8.8691,8.8769,837492.0
2016-04-12 14:30:00,11.37,11.39,11.35,11.35,1410716.0,8.8769,8.8925,8.8613,8.8613,1410716.0
2016-04-12 15:00:00,11.35,11.4,11.35,11.37,1491680.0,8.8613,8.9003,8.8613,8.8769,1491680.0
2016-04-12 15:30:00,11.37,11.38,11.33,11.34,3188492.0,8.8769,8.8847,8.8457,8.8535,3188492.0
2016-04-13 09:30:00,11.32,11.39,11.28,11.36,1796600.0,8.8379,8.8925,8.8066,8.8691,1796600.0
2016-04-13 10:00:00,11.36,11.44,11.35,11.4,889552.0,8.8691,8.9315,8.8613,8.9003,889552.0
2016-04-13 10:30:00,11.4,11.43,11.35,11.4,642400.0,8.9003,8.9237,8.8613,8.9003,642400.0
2016-04-13 11:00:00,11.4,11.46,11.4,11.44,658828.0,8.9003,8.9472,8.9003,8.9315,658828.0
2016-04-13 11:30:00,11.44,11.49,11.44,11.47,718616.0,8.9315,8.9706,8.9315,8.955,718616.0
2016-04-13 12:00:00,11.47,11.5,11.43,11.5,1252144.0,8.955,8.9784,8.9237,8.9784,1252144.0
2016-04-13 12:30:00,11.5,11.5,11.43,11.44,395808.0,8.9784,8.9784,8.9237,8.9315,395808.0
2016-04-13 13:00:00,11.44,11.48,11.44,11.48,526512.0,8.9315,8.9628,8.9315,8.9628,526512.0
2016-04-13 13:30:00,11.48,11.48,11.46,11.47,248912.0,8.9628,8.9628,8.9472,8.955,248912.0
2016-04-13 14:00:00,11.47,11.5,11.46,11.48,921504.0,8.955,8.9784,8.9472,8.9628,921504.0
2016-04-13 14:30:00,11.48,11.49,11.46,11.47,853984.0,8.9628,8.9706,8.9472,8.955,853984.0
2016-04-13 15:00:00,11.47,11.48,11.45,11.46,864952.0,8.955,8.9628,8.9394,8.9472,864952.0
2016-04-13 15:30:00,11.46,11.48,11.45,11.46,1883008.0,8.9472,8.9628,8.9394,8.9472,1883008.0
2016-04-14 09:30:00,11.49,11.52,11.45,11.46,466552.0,8.9706,8.994,8.9394,8.9472,466552.0
2016-04-14 10:00:00,11.47,11.5,11.43,11.47,758720.0,8.955,8.9784,8.9237,8.955,758720.0
2016-04-14 10:30:00,11.47,11.49,11.45,11.47,390652.0,8.955,8.9706,8.9394,8.955,390652.0
2016-04-14 11:00:00,11.47,11.49,11.45,11.46,421548.0,8.955,8.9706,8.9394,8.9472,421548.0
2016-04-14 11:30:00,11.46,11.47,11.43,11.45,400016.0,8.9472,8.955,8.9237,8.9394,400016.0
2016-04-14 12:00:00,11.45,11.46,11.43,11.45,357700.0,8.9394,8.9472,8.9237,8.9394,357700.0
2016-04-14 12:30:00,11.45,11.46,11.44,11.45,266376.0,8.9394,8.9472,8.9315,8.9394,266376.0
2016-04-14 13:00:00,11.45,11.47,11.44,11.45,195876.0,8.9394,8.955,8.9315,8.9394,195876.0
2016-04-14 13:30:00,11.45,11.47,11.44,11.45,314012.0,8.9394,8.955,8.9315,8.9394,314012.0
2016-04-14 14:00:00,11.45,11.47,11.43,11.46,621824.0,8.9394,8.955,8.9237,8.9472,621824.0
2016-04-14 14:30:00,11.46,11.46,11.42,11.42,696020.0,8.9472,8.9472,8.9159,8.9159,696020.0
2016-04-14 15:00:00,11.43,11.44,11.4,11.41,517484.0,8.9237,8.9315,8.9003,8.9081,517484.0
2016-04-14 15:30:00,11.4,11.44,11.4,11.44,2073832.0,8.9003,8.9315,8.9003,8.9315,2073832.0
2016-04-15 09:30:00,11.44,11.47,11.34,11.34,1331500.0,8.9315,8.955,8.8535,8.8535,1331500.0
2016-04-15 10:00:00,11.34,11.43,11.33,11.42,743268.0,8.8535,8.9237,8.8457,8.9159,743268.0
2016-04-15 10:30:00,11.42,11.45,11.4,11.44,344384.0,8.9159,8.9394,8.9003,8.9315,344384.0
2016-04-15 11:00:00,11.44,11.49,11.44,11.48,349124.0,8.9315,8.9706,8.9315,8.9628,349124.0
2016-04-15 11:30:00,11.48,11.5,11.46,11.5,325488.0,8.9628,8.9784,8.9472,8.9784,325488.0
2016-04-15 12:00:00,11.5,11.51,11.49,11.49,207220.0,8.9784,8.9862,8.9706,8.9706,207220.0
2016-04-15 12:30:00,11.49,11.49,11.46,11.46,212632.0,8.9706,8.9706,8.9472,8.9472,212632.0
2016-04-15 13:00:00,11.46,11.47,11.44,11.44,188824.0,8.9472,8.955,8.9315,8.9315,188824.0
2016-04-15 13:30:00,11.44,11.46,11.42,11.44,443168.0,8.9315,8.9472,8.9159,8.9315,443168.0
2016-04-15 14:00:00,11.44,11.47,11.43,11.47,422108.0,8.9315,8.955,8.9237,8.955,422108.0
2016-04-15 14:30:00,11.47,11.47,11.45,11.47,371796.0,8.955,8.955,8.9394,8.955,371796.0
2016-04-15 15:00:00,11.47,11.47,11.45,11.47,396020.0,8.955,8.955,8.9394,8.955,396020.0
2016-04-15 15:30:00,11.47,11.47,11.44,11.45,1077928.0,8.955,8.955,8.9315,8.9394,1077928.0
2016-04-18 09:30:00,11.44,11.46,11.38,11.46,606620.0,8.9315,8.9472,8.8847,8.9472,606620.0
2016-04-18 10:00:00,11.46,11.49,11.4,11.49,381108.0,8.9472,8.9706,8.9003,8.9706,381108.0
2016-04-18 10:30:00,11.49,11.52,11.47,11.47,388180.0,8.9706,8.994,8.955,8.955,388180.0
2016-04-18 11:00:00,11.47,11.48,11.45,11.46,312492.0,8.955,8.9628,8.9394,8.9472,312492.0
2016-04-18 11:30:00,11.46,11.49,11.45,11.49,497976.0,8.9472,8.9706,8.9394,8.9706,497976.0
2016-04-18 12:00:00,11.49,11.49,11.46,11.46,381908.0,8.9706,8.9706,8.9472,8.9472,381908.0
2016-04-18 12:30:00,11.46,11.47,11.41,11.42,653448.0,8.9472,8.955,8.9081,8.9159,653448.0
2016-04-18 13:00:00,11.42,11.43,11.4,11.41,399528.0,8.9159,8.9237,8.9003,8.9081,399528.0
2016-04-18 13:30:00,11.41,11.43,11.4,11.4,418260.0,8.9081,8.9237,8.9003,8.9003,418260.0
2016-04-18 14:00:00,11.4,11.41,11.39,11.4,477552.0,8.9003,8.9081,8.8925,8.9003,477552.0
2016-04-18 14:30:00,11.4,11.43,11.4,11.42,971560.0,8.9003,8.9237,8.9003,8.9159,971560.0
2016-04-18 15:00:00,11.42,11.43,11.41,11.43,329776.0,8.9159,8.9237,8.9081,8.9237,329776.0
2016-04-18 15:30:00,11.42,11.43,11.42,11.43,1050724.0,8.9159,8.9237,8.9159,8.9237,1050724.0
2016-04-19 09:30:00,11.47,11.54,11.47,11.52,567848.0,8.955,9.0096,8.955,8.994,567848.0
2016-04-19 10:00:00,11.52,11.52,11.49,11.49,574688.0,8.994,8.994,8.9706,8.9706,574688.0
2016-04-19 10:30:00,11.49,11.51,11.43,11.44,637228.0,8.9706,8.9862,8.9237,8.9315,637228.0
2016-04-19 11:00:00,11.44,11.49,11.43,11.46,451460.0,8.9315,8.9706,8.9237,8.9472,451460.0
2016-04-19 11:30:00,11.46,11.48,11.44,11.45,639928.0,8.9472,8.9628,8.9315,8.9394,639928.0
2016-04-19 12:00:00,11.45,11.45,11.41,11.42,353728.0,8.9394,8.9394,8.9081,8.9159,353728.0
2016-04-19 12:30:00,11.42,11.45,11.41,11.44,548516.0,8.9159,8.9394,8.9081,8.9315,548516.0
2016-04-19 13:00:00,11.44,11.45,11.42,11.44,293656.0,8.9315,8.9394,8.9159,8.9315,293656.0
2016-04-19 13:30:00,11.44,11.46,11.43,11.45,328296.0,8.9315,8.9472,8.9237,8.9394,328296.0
2016-04-19 14:00:00,11.45,11.47,11.44,11.44,384656.0,8.9394,8.955,8.9315,8.9315,384656.0
2016-04-19 14:30:00,11.44,11.45,11.42,11.42,444816.0,8.9315,8.9394,8.9159,8.9159,444816.0
2016-04-19 15:00:00,11.42,11.43,11.41,11.42,326216.0,8.9159,8.9237,8.9081,8.9159,326216.0
2016-04-19 15:30:00,11.42,11.44,11.41,11.44,918632.0,8.9159,8.9315,8.9081,8.9315,918632.0
2016-04-20 09:30:00,11.44,11.51,11.43,11.46,435200.0,8.9315,8.9862,8.9237,8.9472,435200.0
2016-04-20 10:00:00,11.46,11.49,11.43,11.43,352332.0,8.9472,8.9706,8.9237,8.9237,352332.0
2016-04-20 10:30:00,11.44,11.45,11.4,11.41,330300.0,8.9315,8.9394,8.9003,8.9081,330300.0
2016-04-20 11:00:00,11.41,11.45,11.41,11.43,338508.0,8.9081,8.9394,8.9081,8.9237,338508.0
2016-04-20 11:30:00,11.43,11.47,11.43,11.46,292164.0,8.9237,8.955,8.9237,8.9472,292164.0
2016-04-20 12:00:00,11.47,11.47,11.43,11.45,249512.0,8.955,8.955,8.9237,8.9394,249512.0
2016-04-20 12:30:00,11.45,11.47,11.43,11.47,253268.0,8.9394,8.955,8.9237,8.955,253268.0
2016-04-20 13:00:00,11.47,11.51,11.47,11.5,430144.0,8.955,8.9862,8.955,8.9784,430144.0
2016-04-20 13:30:00,11.5,11.52,11.49,11.5,293996.0,8.9784,8.994,8.9706,8.9784,293996.0
2016-04-20 14:00:00,11.51,11.53,11.5,11.52,372872.0,8.9862,9.0018,8.9784,8.994,372872.0
2016-04-20 14:30:00,11.52,11.54,11.52,11.53,380592.0,8.994,9.0096,8.994,9.0018,380592.0
2016-04-20 15:00:00,11.53,11.54,11.5,11.5,481100.0,9.0018,9.0096,8.9784,8.9784,481100.0
2016-04-20 15:30:00,11.5,11.5,11.45,11.45,1136760.0,8.9784,8.9784,8.9394,8.9394,1136760.0
2016-04-21 09:30:00,11.67,11.67,11.44,11.47,435644.0,9.1111,9.1111,8.9315,8.955,435644.0
2016-04-21 10:00:00,11.47,11.51,11.46,11.5,451372.0,8.955,8.9862,8.9472,8.9784,451372.0
2016-04-21 10:30:00,11.49,11.51,11.47,11.47,287632.0,8.9706,8.9862,8.955,8.955,287632.0
2016-04-21 11:00:00,11.47,11.51,11.45,11.5,349388.0,8.955,8.9862,8.9394,8.9784,349388.0
2016-04-21 11:30:00,11.5,11.5,11.45,11.45,330572.0,8.9784,8.9784,8.9394,8.9394,330572.0
2016-04-21 12:00:00,11.45,11.46,11.42,11.46,277748.0,8.9394,8.9472,8.9159,8.9472,277748.0
2016-04-21 12:30:00,11.46,11.47,11.45,11.45,204184.0,8.9472,8.955,8.9394,8.9394,204184.0
2016-04-21 13:00:00,11.45,11.47,11.43,11.44,296928.0,8.9394,8.955,8.9237,8.9315,296928.0
2016-04-21 13:30:00,11.44,11.44,11.4,11.4,267936.0,8.9315,8.9315,8.9003,8.9003,267936.0
2016-04-21 14:00:00,11.4,11.41,11.38,11.38,294348.0,8.9003,8.9081,8.8847,8.8847,294348.0
2016-04-21 14:30:00,11.38,11.39,11.37,11.39,225928.0,8.8847,8.8925,8.8769,8.8925,225928.0
2016-04-21 15:00:00,11.39,11.41,11.37,11.37,377520.0,8.8925,8.9081,8.8769,8.8769,377520.0
2016-04-21 15:30:00,11.37,11.4,11.37,11.4,866268.0,8.8769,8.9003,8.8769,8.9003,866268.0
2016-04-22 09:30:00,11.29,11.36,11.29,11.34,798796.0,8.8724,8.9274,8.8724,8.9117,798796.0
2016-04-22 10:00:00,11.35,11.41,11.35,11.4,423704.0,8.9195,8.9667,8.9195,8.9588,423704.0
2016-04-22 10:30:00,11.4,11.41,11.35,11.36,502044.0,8.9588,8.9667,8.9195,8.9274,502044.0
2016-04-22 11:00:00,11.36,11.4,11.35,11.39,506396.0,8.9274,8.9588,8.9195,8.951,506396.0
2016-04-22 11:30:00,11.39,11.4,11.34,11.37,288988.0,8.951,8.9588,8.9117,8.9353,288988.0
2016-04-22 12:00:00,11.37,11.37,11.35,11.36,323460.0,8.9353,8.9353,8.9195,8.9274,323460.0
2016-04-22 12:30:00,11.36,11.38,11.36,11.37,239132.0,8.9274,8.9431,8.9274,8.9353,239132.0
2016-04-22 13:00:00,11.37,11.39,11.36,11.38,349448.0,8.9353,8.951,8.9274,8.9431,349448.0
2016-04-22 13:30:00,11.38,11.4,11.37,11.38,238784.0,8.9431,8.9588,8.9353,8.9431,238784.0
2016-04-22 14:00:00,11.39,11.4,11.37,11.38,286524.0,8.951,8.9588,8.9353,8.9431,286524.0
2016-04-22 14:30:00,11.38,11.4,11.38,11.4,371808.0,8.9431,8.9588,8.9431,8.9588,371808.0
2016-04-22 15:00:00,11.4,11.4,11.4,11.4,255752.0,8.9588,8.9588,8.9588,8.9588,255752.0
2016-04-22 15:30:00,11.4,11.41,11.39,11.41,703228.0,8.9588,8.9667,8.951,8.9667,703228.0
2016-04-25 09:30:00,11.38,11.44,11.36,11.4,485708.0,8.9431,8.9903,8.9274,8.9588,485708.0
2016-04-25 10:00:00,11.4,11.42,11.39,11.42,550988.0,8.9588,8.9745,8.951,8.9745,550988.0
2016-04-25 10:30:00,11.42,11.42,11.39,11.41,349416.0,8.9745,8.9745,8.951,8.9667,349416.0
2016-04-25 11:00:00,11.41,11.47,11.4,11.47,316992.0,8.9667,9.0138,8.9588,9.0138,316992.0
2016-04-25 11:30:00,11.47,11.47,11.42,11.43,378020.0,9.0138,9.0138,8.9745,8.9824,378020.0
2016-04-25 12:00:00,11.43,11.43,11.4,11.4,393304.0,8.9824,8.9824,8.9588,8.9588,393304.0
2016-04-25 12:30:00,11.4,11.44,11.39,11.42,457240.0,8.9588,8.9903,8.951,8.9745,457240.0
2016-04-25 13:00:00,11.42,11.43,11.4,11.41,349780.0,8.9745,8.9824,8.9588,8.9667,349780.0
2016-04-25 13:30:00,11.41,11.41,11.39,11.4,250376.0,8.9667,8.9667,8.951,8.9588,250376.0
2016-04-25 14:00:00,11.4,11.4,11.38,11.39,369108.0,8.9588,8.9588,8.9431,8.951,369108.0
2016-04-25 14:30:00,11.39,11.39,11.38,11.38,572520.0,8.951,8.951,8.9431,8.9431,572520.0
2016-04-25 15:00:00,11.38,11.39,11.37,11.38,787228.0,8.9431,8.951,8.9353,8.9431,787228.0
2016-04-25 15:30:00,11.38,11.4,11.38,11.4,845416.0,8.9431,8.9588,8.9431,8.9588,845416.0
2016-04-26 09:30:00,11.4,11.57,11.36,11.56,439272.0,8.9588,9.0924,8.9274,9.0846,439272.0
2016-04-26 10:00:00,11.56,11.57,11.46,11.47,563608.0,9.0846,9.0924,9.006,9.0138,563608.0
2016-04-26 10:30:00,11.46,11.56,11.46,11.53,907220.0,9.006,9.0846,9.006,9.061,907220.0
2016-04-26 11:00:00,11.53,11.62,11.53,11.61,626356.0,9.061,9.1317,9.061,9.1239,626356.0
2016-04-26 11:30:00,11.62,11.67,11.59,11.67,739080.0,9.1317,9.171,9.1081,9.171,739080.0
2016-04-26 12:00:00,11.67,11.67,11.63,11.64,444412.0,9.171,9.171,9.1396,9.1474,444412.0
2016-04-26 12:30:00,11.65,11.65,11.59,11.59,510336.0,9.1553,9.1553,9.1081,9.1081,510336.0
2016-04-26 13:00:00,11.59,11.63,11.58,11.62,588128.0,9.1081,9.1396,9.1003,9.1317,588128.0
2016-04-26 13:30:00,11.61,11.62,11.6,11.61,343364.0,9.1239,9.1317,9.116,9.1239,343364.0
2016-04-26 14:00:00,11.61,11.61,11.59,11.59,505568.0,9.1239,9.1239,9.1081,9.1081,505568.0
2016-04-26 14:30:00,11.59,11.61,11.59,11.6,416420.0,9.1081,9.1239,9.1081,9.116,416420.0
2016-04-26 15:00:00,11.6,11.63,11.59,11.62,624284.0,9.116,9.1396,9.1081,9.1317,624284.0
2016-04-26 15:30:00,11.62,11.65,11.61,11.62,1605352.0,9.1317,9.1553,9.1239,9.1317,1605352.0
2016-04-27 09:30:00,11.61,11.8,11.6,11.77,1209800.0,9.1239,9.2732,9.116,9.2496,1209800.0
2016-04-27 10:00:00,11.78,11.8,11.75,11.76,882420.0,9.2575,9.2732,9.2339,9.2417,882420.0
2016-04-27 10:30:00,11.76,11.8,11.75,11.8,2140760.0,9.2417,9.2732,9.2339,9.2732,2140760.0
2016-04-27 11:00:00,11.8,11.81,11.79,11.81,1709096.0,9.2732,9.281,9.2653,9.281,1709096.0
2016-04-27 11:30:00,11.81,11.84,11.79,11.81,1152724.0,9.281,9.3046,9.2653,9.281,1152724.0
2016-04-27 12:00:00,11.81,11.82,11.79,11.82,1617328.0,9.281,9.2889,9.2653,9.2889,1617328.0
2016-04-27 12:30:00,11.82,11.82,11.81,11.81,718980.0,9.2889,9.2889,9.281,9.281,718980.0
2016-04-27 13:00:00,11.81,11.82,11.79,11.8,898052.0,9.281,9.2889,9.2653,9.2732,898052.0
2016-04-27 13:30:00,11.8,11.81,11.79,11.79,1051996.0,9.2732,9.281,9.2653,9.2653,1051996.0
2016-04-27 14:00:00,11.8,11.83,11.76,11.81,1617720.0,9.2732,9.2968,9.2417,9.281,1617720.0
2016-04-27 14:30:00,11.81,11.83,11.79,11.82,861648.0,9.281,9.2968,9.2653,9.2889,861648.0
2016-04-27 15:00:00,11.82,11.85,11.81,11.85,1808868.0,9.2889,9.3125,9.281,9.3125,1808868.0
2016-04-27 15:30:00,11.85,11.88,11.85,11.86,2338728.0,9.3125,9.336,9.3125,9.3203,2338728.0
2016-04-28 09:30:00,11.77,11.9,11.76,11.9,955788.0,9.2496,9.3518,9.2417,9.3518,955788.0
2016-04-28 10:00:00,11.89,11.96,11.89,11.95,3320872.0,9.3439,9.3989,9.3439,9.3911,3320872.0
2016-04-28 10:30:00,11.95,11.99,11.95,11.98,2097872.0,9.3911,9.4225,9.3911,9.4146,2097872.0
2016-04-28 11:00:00,11.97,11.99,11.96,11.99,662864.0,9.4068,9.4225,9.3989,9.4225,662864.0
2016-04-28 11:30:00,11.98,12.0,11.97,11.98,1288244.0,9.4146,9.4304,9.4068,9.4146,1288244.0
2016-04-28 12:00:00,11.98,11.98,11.9,11.9,449676.0,9.4146,9.4146,9.3518,9.3518,449676.0
2016-04-28 12:30:00,11.9,11.95,11.9,11.93,764132.0,9.3518,9.3911,9.3518,9.3753,764132.0
2016-04-28 13:00:00,11.93,11.94,11.9,11.91,543800.0,9.3753,9.3832,9.3518,9.3596,543800.0
2016-04-28 13:30:00,11.91,11.93,11.9,11.92,511648.0,9.3596,9.3753,9.3518,9.3675,511648.0
2016-04-28 14:00:00,11.92,11.94,11.91,11.93,768980.0,9.3675,9.3832,9.3596,9.3753,768980.0
2016-04-28 14:30:00,11.93,11.94,11.91,11.93,1882228.0,9.3753,9.3832,9.3596,9.3753,1882228.0
2016-04-28 15:00:00,11.93,11.94,11.8,11.81,1987320.0,9.3753,9.3832,9.2732,9.281,1987320.0
2016-04-28 15:30:00,11.81,11.83,11.8,11.82,1747980.0,9.281,9.2968,9.2732,9.2889,1747980.0
2016-04-29 09:30:00,11.72,11.81,11.66,11.67,827096.0,9.2103,9.281,9.1632,9.171,827096.0
2016-04-29 10:00:00,11.68,11.71,11.62,11.69,901228.0,9.1789,9.2024,9.1317,9.1867,901228.0
2016-04-29 10:30:00,11.69,11.74,11.63,11.63,559104.0,9.1867,9.226,9.1396,9.1396,559104.0
2016-04-29 11:00:00,11.63,11.66,11.62,11.64,698176.0,9.1396,9.1632,9.1317,9.1474,698176.0
2016-04-29 11:30:00,11.64,11.68,11.59,11.66,982544.0,9.1474,9.1789,9.1081,9.1632,982544.0
2016-04-29 12:00:00,11.66,11.7,11.64,11.69,895924.0,9.1632,9.1946,9.1474,9.1867,895924.0
2016-04-29 12:30:00,11.69,11.7,11.66,11.66,491868.0,9.1867,9.1946,9.1632,9.1632,491868.0
2016-04-29 13:00:00,11.66,11.68,11.65,11.68,280352.0,9.1632,9.1789,9.1553,9.1789,280352.0
2016-04-29 13:30:00,11.68,11.68,11.65,11.66,1969444.0,9.1789,9.1789,9.1553,9.1632,1969444.0
2016-04-29 14:00:00,11.66,11.67,11.64,11.67,852908.0,9.1632,9.171,9.1474,9.171,852908.0
2016-04-29 14:30:00,11.67,11.67,11.64,11.64,538392.0,9.171,9.171,9.1474,9.1474,538392.0
2016-04-29 15:00:00,11.64,11.68,11.64,11.67,922308.0,9.1474,9.1789,9.1474,9.171,922308.0
2016-04-29 15:30:00,11.67,11.73,11.67,11.7,2980196.0,9.171,9.2182,9.171,9.1946,2980196.0
2016-05-02 09:30:00,11.73,11.73,11.53,11.55,1203976.0,9.2182,9.2182,9.061,9.0767,1203976.0
2016-05-02 10:00:00,11.55,11.67,11.54,11.65,1170384.0,9.0767,9.171,9.0689,9.1553,1170384.0
2016-05-02 10:30:00,11.65,11.68,11.63,11.65,1070424.0,9.1553,9.1789,9.1396,9.1553,1070424.0
2016-05-02 11:00:00,11.66,11.69,11.64,11.68,563912.0,9.1632,9.1867,9.1474,9.1789,563912.0
2016-05-02 11:30:00,11.68,11.68,11.65,11.67,1070156.0,9.1789,9.1789,9.1553,9.171,1070156.0
2016-05-02 12:00:00,11.67,11.68,11.66,11.67,896468.0,9.171,9.1789,9.1632,9.171,896468.0
2016-05-02 12:30:00,11.67,11.69,11.67,11.68,516952.0,9.171,9.1867,9.171,9.1789,516952.0
2016-05-02 13:00:00,11.68,11.72,11.67,11.71,489312.0,9.1789,9.2103,9.171,9.2024,489312.0
2016-05-02 13:30:00,11.71,11.72,11.7,11.71,745928.0,9.2024,9.2103,9.1946,9.2024,745928.0
2016-05-02 14:00:00,11.71,11.73,11.71,11.71,446780.0,9.2024,9.2182,9.2024,9.2024,446780.0
2016-05-02 14:30:00,11.71,11.72,11.7,11.72,587808.0,9.2024,9.2103,9.1946,9.2103,587808.0
2016-05-02 15:00:00,11.71,11.74,11.7,11.73,1317440.0,9.2024,9.226,9.1946,9.2182,1317440.0
2016-05-02 15:30:00,11.73,11.76,11.72,11.76,1753176.0,9.2182,9.2417,9.2103,9.2417,1753176.0
2016-05-03 09:30:00,11.64,11.71,11.51,11.51,744560.0,9.1474,9.2024,9.0453,9.0453,744560.0
2016-05-03 10:00:00,11.51,11.53,11.46,11.52,569192.0,9.0453,9.061,9.006,9.0531,569192.0
2016-05-03 10:30:00,11.53,11.57,11.52,11.55,648300.0,9.061,9.0924,9.0531,9.0767,648300.0
2016-05-03 11:00:00,11.55,11.56,11.53,11.55,459680.0,9.0767,9.0846,9.061,9.0767,459680.0
2016-05-03 11:30:00,11.54,11.58,11.54,11.57,461244.0,9.0689,9.1003,9.0689,9.0924,461244.0
2016-05-03 12:00:00,11.57,11.59,11.56,11.59,524640.0,9.0924,9.1081,9.0846,9.1081,524640.0
2016-05-03 12:30:00,11.59,11.6,11.58,11.59,528540.0,9.1081,9.116,9.1003,9.1081,528540.0
2016-05-03 13:00:00,11.59,11.63,11.59,11.62,279776.0,9.1081,9.1396,9.1081,9.1317,279776.0
2016-05-03 13:30:00,11.63,11.65,11.62,11.63,482712.0,9.1396,9.1553,9.1317,9.1396,482712.0
2016-05-03 14:00:00,11.63,11.64,11.59,11.61,552056.0,9.1396,9.1474,9.1081,9.1239,552056.0
2016-05-03 14:30:00,11.61,11.63,11.59,11.59,498824.0,9.1239,9.1396,9.1081,9.1081,498824.0
2016-05-03 15:00:00,11.6,11.61,11.58,11.6,532720.0,9.116,9.1239,9.1003,9.116,532720.0
2016-05-03 15:30:00,11.6,11.61,11.58,11.59,1481780.0,9.116,9.1239,9.1003,9.1081,1481780.0
2016-05-04 09:30:00,11.56,11.56,11.45,11.48,510576.0,9.0846,9.0846,8.9981,9.0217,510576.0
2016-05-04 10:00:00,11.47,11.54,11.47,11.51,658084.0,9.0138,9.0689,9.0138,9.0453,658084.0
2016-05-04 10:30:00,11.51,11.51,11.45,11.46,969016.0,9.0453,9.0453,8.9981,9.006,969016.0
2016-05-04 11:00:00,11.47,11.47,11.4,11.41,578244.0,9.0138,9.0138,8.9588,8.9667,578244.0
2016-05-04 11:30:00,11.4,11.43,11.37,11.39,705588.0,8.9588,8.9824,8.9353,8.951,705588.0
2016-05-04 12:00:00,11.39,11.41,11.36,11.37,492000.0,8.951,8.9667,8.9274,8.9353,492000.0
2016-05-04 12:30:00,11.37,11.39,11.34,11.35,486464.0,8.9353,8.951,8.9117,8.9195,486464.0
2016-05-04 13:00:00,11.35,11.38,11.33,11.34,587532.0,8.9195,8.9431,8.9038,8.9117,587532.0
2016-05-04 13:30:00,11.34,11.39,11.32,11.35,1358336.0,8.9117,8.951,8.896,8.9195,1358336.0
2016-05-04 14:00:00,11.34,11.4,11.34,11.4,577892.0,8.9117,8.9588,8.9117,8.9588,577892.0
2016-05-04 14:30:00,11.4,11.4,11.36,11.39,538588.0,8.9588,8.9588,8.9274,8.951,538588.0
2016-05-04 15:00:00,11.38,11.44,11.37,11.41,1035196.0,8.9431,8.9903,8.9353,8.9667,1035196.0
2016-05-04 15:30:00,11.41,11.44,11.38,11.39,1508384.0,8.9667,8.9903,8.9431,8.951,1508384.0
2016-05-05 09:30:00,11.46,11.7,11.39,11.67,1788360.0,9.006,9.1946,8.951,9.171,1788360.0
2016-05-05 10:00:00,11.68,11.73,11.64,11.66,1362700.0,9.1789,9.2182,9.1474,9.1632,1362700.0
2016-05-05 10:30:00,11.66,11.68,11.65,11.67,924524.0,9.1632,9.1789,9.1553,9.171,924524.0
2016-05-05 11:00:00,11.67,11.67,11.64,11.65,822228.0,9.171,9.171,9.1474,9.1553,822228.0
2016-05-05 11:30:00,11.65,11.69,11.64,11.68,301460.0,9.1553,9.1867,9.1474,9.1789,301460.0
2016-05-05 12:00:00,11.68,11.7,11.65,11.67,568372.0,9.1789,9.1946,9.1553,9.171,568372.0
2016-05-05 12:30:00,11.66,11.68,11.65,11.66,330928.0,9.1632,9.1789,9.1553,9.1632,330928.0
2016-05-05 13:00:00,11.66,11.67,11.63,11.63,860308.0,9.1632,9.171,9.1396,9.1396,860308.0
2016-05-05 13:30:00,11.63,11.65,11.63,11.64,640480.0,9.1396,9.1553,9.1396,9.1474,640480.0
2016-05-05 14:00:00,11.64,11.67,11.63,11.67,630060.0,9.1474,9.171,9.1396,9.171,630060.0
2016-05-05 14:30:00,11.66,11.66,11.64,11.64,484652.0,9.1632,9.1632,9.1474,9.1474,484652.0
2016-05-05 15:00:00,11.64,11.65,11.62,11.64,675532.0,9.1474,9.1553,9.1317,9.1474,675532.0
2016-05-05 15:30:00,11.64,11.65,11.63,11.64,1686008.0,9.1474,9.1553,9.1396,9.1474,1686008.0
2016-05-06 09:30:00,11.6,11.71,11.58,11.64,308560.0,9.116,9.2024,9.1003,9.1474,308560.0
2016-05-06 10:00:00,11.64,11.7,11.61,11.65,345644.0,9.1474,9.1946,9.1239,9.1553,345644.0
2016-05-06 10:30:00,11.65,11.66,11.59,11.6,329216.0,9.1553,9.1632,9.1081,9.116,329216.0
2016-05-06 11:00:00,11.6,11.65,11.6,11.64,417092.0,9.116,9.1553,9.116,9.1474,417092.0
2016-05-06 11:30:00,11.64,11.65,11.61,11.61,265492.0,9.1474,9.1553,9.1239,9.1239,265492.0
2016-05-06 12:00:00,11.61,11.64,11.61,11.62,269816.0,9.1239,9.1474,9.1239,9.1317,269816.0
2016-05-06 12:30:00,11.62,11.63,11.6,11.62,213072.0,9.1317,9.1396,9.116,9.1317,213072.0
2016-05-06 13:00:00,11.62,11.65,11.62,11.64,234628.0,9.1317,9.1553,9.1317,9.1474,234628.0
2016-05-06 13:30:00,11.64,11.67,11.63,11.67,230236.0,9.1474,9.171,9.1396,9.171,230236.0
2016-05-06 14:00:00,11.67,11.69,11.66,11.67,531608.0,9.171,9.1867,9.1632,9.171,531608.0
2016-05-06 14:30:00,11.67,11.69,11.66,11.66,383888.0,9.171,9.1867,9.1632,9.1632,383888.0
2016-05-06 15:00:00,11.66,11.69,11.66,11.66,434116.0,9.1632,9.1867,9.1632,9.1632,434116.0
2016-05-06 15:30:00,11.67,11.67,11.62,11.62,3018504.0,9.171,9.171,9.1317,9.1317,3018504.0
2016-05-09 09:30:00,11.61,11.62,11.48,11.57,955012.0,9.1239,9.1317,9.0217,9.0924,955012.0
2016-05-09 10:00:00,11.57,11.59,11.45,11.47,811204.0,9.0924,9.1081,8.9981,9.0138,811204.0
2016-05-09 10:30:00,11.47,11.49,11.46,11.47,453284.0,9.0138,9.0296,9.006,9.0138,453284.0
2016-05-09 11:00:00,11.47,11.51,11.46,11.49,446000.0,9.0138,9.0453,9.006,9.0296,446000.0
2016-05-09 11:30:00,11.49,11.52,11.49,11.5,299608.0,9.0296,9.0531,9.0296,9.0374,299608.0
2016-05-09 12:00:00,11.5,11.53,11.5,11.53,363148.0,9.0374,9.061,9.0374,9.061,363148.0
2016-05-09 12:30:00,11.53,11.54,11.51,11.54,240664.0,9.061,9.0689,9.0453,9.0689,240664.0
2016-05-09 13:00:00,11.54,11.56,11.53,11.55,211196.0,9.0689,9.0846,9.061,9.0767,211196.0
2016-05-09 13:30:00,11.55,11.57,11.54,11.54,274244.0,9.0767,9.0924,9.0689,9.0689,274244.0
2016-05-09 14:00:00,11.55,11.56,11.53,11.56,405904.0,9.0767,9.0846,9.061,9.0846,405904.0
2016-05-09 14:30:00,11.56,11.59,11.56,11.59,387064.0,9.0846,9.1081,9.0846,9.1081,387064.0
2016-05-09 15:00:00,11.58,11.59,11.55,11.56,474844.0,9.1003,9.1081,9.0767,9.0846,474844.0
2016-05-09 15:30:00,11.56,11.56,11.53,11.54,1209392.0,9.0846,9.0846,9.061,9.0689,1209392.0
2016-05-10 09:30:00,11.62,11.63,11.45,11.6,238788.0,9.1317,9.1396,8.9981,9.116,238788.0
2016-05-10 10:00:00,11.61,11.64,11.59,11.6,263208.0,9.1239,9.1474,9.1081,9.116,263208.0
2016-05-10 10:30:00,11.6,11.66,11.6,11.63,420088.0,9.116,9.1632,9.116,9.1396,420088.0
2016-05-10 11:00:00,11.63,11.66,11.61,11.62,442732.0,9.1396,9.1632,9.1239,9.1317,442732.0
2016-05-10 11:30:00,11.62,11.64,11.6,11.63,366372.0,9.1317,9.1474,9.116,9.1396,366372.0
2016-05-10 12:00:00,11.63,11.66,11.63,11.63,386012.0,9.1396,9.1632,9.1396,9.1396,386012.0
2016-05-10 12:30:00,11.63,11.64,11.62,11.63,299344.0,9.1396,9.1474,9.1317,9.1396,299344.0
2016-05-10 13:00:00,11.63,11.65,11.63,11.65,219524.0,9.1396,9.1553,9.1396,9.1553,219524.0
2016-05-10 13:30:00,11.65,11.67,11.64,11.66,279404.0,9.1553,9.171,9.1474,9.1632,279404.0
2016-05-10 14:00:00,11.66,11.67,11.65,11.65,267096.0,9.1632,9.171,9.1553,9.1553,267096.0
2016-05-10 14:30:00,11.65,11.67,11.65,11.67,982500.0,9.1553,9.171,9.1553,9.171,982500.0
2016-05-10 15:00:00,11.67,11.7,11.66,11.7,744488.0,9.171,9.1946,9.1632,9.1946,744488.0
2016-05-10 15:30:00,11.7,11.7,11.67,11.67,1267056.0,9.1946,9.1946,9.171,9.171,1267056.0
2016-05-11 09:30:00,11.64,11.65,11.56,11.56,374504.0,9.1474,9.1553,9.0846,9.0846,374504.0
2016-05-11 10:00:00,11.56,11.6,11.56,11.59,707516.0,9.0846,9.116,9.0846,9.1081,707516.0
2016-05-11 10:30:00,11.59,11.67,11.59,11.65,631352.0,9.1081,9.171,9.1081,9.1553,631352.0
2016-05-11 11:00:00,11.65,11.67,11.62,11.65,493740.0,9.1553,9.171,9.1317,9.1553,493740.0
2016-05-11 11:30:00,11.65,11.65,11.62,11.63,294948.0,9.1553,9.1553,9.1317,9.1396,294948.0
2016-05-11 12:00:00,11.63,11.65,11.62,11.65,350668.0,9.1396,9.1553,9.1317,9.1553,350668.0
2016-05-11 12:30:00,11.65,11.66,11.64,11.65,283668.0,9.1553,9.1632,9.1474,9.1553,283668.0
2016-05-11 13:00:00,11.65,11.67,11.65,11.67,450116.0,9.1553,9.171,9.1553,9.171,450116.0
2016-05-11 13:30:00,11.67,11.68,11.65,11.67,345756.0,9.171,9.1789,9.1553,9.171,345756.0
2016-05-11 14:00:00,11.67,11.67,11.61,11.62,438644.0,9.171,9.171,9.1239,9.1317,438644.0
2016-05-11 14:30:00,11.62,11.62,11.59,11.6,346748.0,9.1317,9.1317,9.1081,9.116,346748.0
2016-05-11 15:00:00,11.6,11.62,11.59,11.61,379724.0,9.116,9.1317,9.1081,9.1239,379724.0
2016-05-11 15:30:00,11.61,11.62,11.58,11.58,1291144.0,9.1239,9.1317,9.1003,9.1003,1291144.0
2016-05-12 09:30:00,11.62,11.66,11.55,11.58,415236.0,9.1317,9.1632,9.0767,9.1003,415236.0
2016-05-12 10:00:00,11.57,11.59,11.51,11.53,545472.0,9.0924,9.1081,9.0453,9.061,545472.0
2016-05-12 10:30:00,11.53,11.53,11.47,11.47,475532.0,9.061,9.061,9.0138,9.0138,475532.0
2016-05-12 11:00:00,11.47,11.47,11.42,11.44,601172.0,9.0138,9.0138,8.9745,8.9903,601172.0
2016-05-12 11:30:00,11.44,11.44,11.4,11.4,361028.0,8.9903,8.9903,8.9588,8.9588,361028.0
2016-05-12 12:00:00,11.41,11.46,11.39,11.45,490968.0,8.9667,9.006,8.951,8.9981,490968.0
2016-05-12 12:30:00,11.45,11.46,11.42,11.46,559728.0,8.9981,9.006,8.9745,9.006,559728.0
2016-05-12 13:00:00,11.47,11.49,11.44,11.49,857312.0,9.0138,9.0296,8.9903,9.0296,857312.0
2016-05-12 13:30:00,11.49,11.49,11.45,11.46,1036332.0,9.0296,9.0296,8.9981,9.006,1036332.0
2016-05-12 14:00:00,11.46,11.5,11.45,11.47,1525008.0,9.006,9.0374,8.9981,9.0138,1525008.0
2016-05-12 14:30:00,11.47,11.49,11.45,11.46,986132.0,9.0138,9.0296,8.9981,9.006,986132.0
2016-05-12 15:00:00,11.46,11.47,11.44,11.45,1213628.0,9.006,9.0138,8.9903,8.9981,1213628.0
2016-05-12 15:30:00,11.45,11.45,11.39,11.41,2353928.0,8.9981,8.9981,8.951,8.9667,2353928.0
2016-05-13 09:30:00,11.41,11.52,11.35,11.37,640456.0,8.9667,9.0531,8.9195,8.9353,640456.0
2016-05-13 10:00:00,11.37,11.42,11.33,11.39,833596.0,8.9353,8.9745,8.9038,8.951,833596.0
2016-05-13 10:30:00,11.39,11.42,11.38,11.4,998096.0,8.951,8.9745,8.9431,8.9588,998096.0
2016-05-13 11:00:00,11.4,11.44,11.4,11.43,749412.0,8.9588,8.9903,8.9588,8.9824,749412.0
2016-05-13 11:30:00,11.43,11.44,11.39,11.4,261484.0,8.9824,8.9903,8.951,8.9588,261484.0
2016-05-13 12:00:00,11.4,11.44,11.38,11.44,139816.0,8.9588,8.9903,8.9431,8.9903,139816.0
2016-05-13 12:30:00,11.44,11.44,11.38,11.4,316252.0,8.9903,8.9903,8.9431,8.9588,316252.0
2016-05-13 13:00:00,11.4,11.41,11.38,11.39,231980.0,8.9588,8.9667,8.9431,8.951,231980.0
2016-05-13 13:30:00,11.38,11.4,11.36,11.37,253508.0,8.9431,8.9588,8.9274,8.9353,253508.0
2016-05-13 14:00:00,11.37,11.38,11.34,11.35,249008.0,8.9353,8.9431,8.9117,8.9195,249008.0
2016-05-13 14:30:00,11.35,11.36,11.31,11.35,484668.0,8.9195,8.9274,8.8881,8.9195,484668.0
2016-05-13 15:00:00,11.35,11.37,11.33,11.35,444780.0,8.9195,8.9353,8.9038,8.9195,444780.0
2016-05-13 15:30:00,11.36,11.38,11.35,11.37,1207720.0,8.9274,8.9431,8.9195,8.9353,1207720.0
2016-05-16 09:30:00,11.4,11.53,11.36,11.37,668112.0,8.9588,9.061,8.9274,8.9353,668112.0
2016-05-16 10:00:00,11.38,11.41,11.36,11.37,409688.0,8.9431,8.9667,8.9274,8.9353,409688.0
2016-05-16 10:30:00,11.37,11.42,11.37,11.4,880980.0,8.9353,8.9745,8.9353,8.9588,880980.0
2016-05-16 11:00:00,11.4,11.42,11.39,11.4,1017120.0,8.9588,8.9745,8.951,8.9588,1017120.0
2016-05-16 11:30:00,11.4,11.43,11.4,11.41,537408.0,8.9588,8.9824,8.9588,8.9667,537408.0
2016-05-16 12:00:00,11.41,11.42,11.38,11.38,376112.0,8.9667,8.9745,8.9431,8.9431,376112.0
2016-05-16 12:30:00,11.39,11.43,11.38,11.43,333568.0,8.951,8.9824,8.9431,8.9824,333568.0
2016-05-16 13:00:00,11.43,11.47,11.43,11.47,768940.0,8.9824,9.0138,8.9824,9.0138,768940.0
2016-05-16 13:30:00,11.46,11.47,11.46,11.47,359360.0,9.006,9.0138,9.006,9.0138,359360.0
2016-05-16 14:00:00,11.47,11.49,11.46,11.48,427684.0,9.0138,9.0296,9.006,9.0217,427684.0
2016-05-16 14:30:00,11.47,11.47,11.45,11.46,411900.0,9.0138,9.0138,8.9981,9.006,411900.0
2016-05-16 15:00:00,11.45,11.47,11.42,11.44,494128.0,8.9981,9.0138,8.9745,8.9903,494128.0
2016-05-16 15:30:00,11.44,11.45,11.42,11.43,989832.0,8.9903,8.9981,8.9745,8.9824,989832.0
2016-05-17 09:30:00,11.43,11.51,11.42,11.49,475120.0,8.9824,9.0453,8.9745,9.0296,475120.0
2016-05-17 10:00:00,11.49,11.49,11.42,11.44,593608.0,9.0296,9.0296,8.9745,8.9903,593608.0
2016-05-17 10:30:00,11.44,11.49,11.42,11.49,353384.0,8.9903,9.0296,8.9745,9.0296,353384.0
2016-05-17 11:00:00,11.49,11.49,11.45,11.46,370360.0,9.0296,9.0296,8.9981,9.006,370360.0
2016-05-17 11:30:00,11.46,11.48,11.45,11.48,194716.0,9.006,9.0217,8.9981,9.0217,194716.0
2016-05-17 12:00:00,11.48,11.48,11.42,11.42,484136.0,9.0217,9.0217,8.9745,8.9745,484136.0
2016-05-17 12:30:00,11.42,11.43,11.4,11.42,212624.0,8.9745,8.9824,8.9588,8.9745,212624.0
2016-05-17 13:00:00,11.42,11.44,11.4,11.43,247168.0,8.9745,8.9903,8.9588,8.9824,247168.0
2016-05-17 13:30:00,11.43,11.43,11.38,11.38,354604.0,8.9824,8.9824,8.9431,8.9431,354604.0
2016-05-17 14:00:00,11.38,11.38,11.32,11.35,487828.0,8.9431,8.9431,8.896,8.9195,487828.0
2016-05-17 14:30:00,11.35,11.35,11.31,11.34,505236.0,8.9195,8.9195,8.8881,8.9117,505236.0
2016-05-17 15:00:00,11.34,11.36,11.3,11.32,464900.0,8.9117,8.9274,8.8802,8.896,464900.0
2016-05-17 15:30:00,11.32,11.35,11.3,11.3,1776080.0,8.896,8.9195,8.8802,8.8802,1776080.0
2016-05-18 09:30:00,11.29,11.35,11.28,11.34,1626116.0,8.8724,8.9195,8.8645,8.9117,1626116.0
2016-05-18 10:00:00,11.35,11.45,11.34,11.44,1302792.0,8.9195,8.9981,8.9117,8.9903,1302792.0
2016-05-18 10:30:00,11.43,11.46,11.4,11.41,485188.0,8.9824,9.006,8.9588,8.9667,485188.0
2016-05-18 11:00:00,11.41,11.43,11.37,11.43,705288.0,8.9667,8.9824,8.9353,8.9824,705288.0
2016-05-18 11:30:00,11.43,11.44,11.4,11.4,369768.0,8.9824,8.9903,8.9588,8.9588,369768.0
2016-05-18 12:00:00,11.4,11.41,11.39,11.4,248180.0,8.9588,8.9667,8.951,8.9588,248180.0
2016-05-18 12:30:00,11.4,11.42,11.4,11.42,418820.0,8.9588,8.9745,8.9588,8.9745,418820.0
2016-05-18 13:00:00,11.42,11.45,11.41,11.44,407132.0,8.9745,8.9981,8.9667,8.9903,407132.0
2016-05-18 13:30:00,11.44,11.45,11.43,11.43,208184.0,8.9903,8.9981,8.9824,8.9824,208184.0
2016-05-18 14:00:00,11.43,11.43,11.28,11.29,466492.0,8.9824,8.9824,8.8645,8.8724,466492.0
2016-05-18 14:30:00,11.29,11.34,11.26,11.33,427564.0,8.8724,8.9117,8.8488,8.9038,427564.0
2016-05-18 15:00:00,11.33,11.36,11.29,11.31,370880.0,8.9038,8.9274,8.8724,8.8881,370880.0
2016-05-18 15:30:00,11.31,11.36,11.31,11.35,1631328.0,8.8881,8.9274,8.8881,8.9195,1631328.0
2016-05-19 09:30:00,11.25,11.31,11.18,11.19,513472.0,8.841,8.8881,8.7859,8.7938,513472.0
2016-05-19 10:00:00,11.18,11.22,11.14,11.2,460368.0,8.7859,8.8174,8.7545,8.8017,460368.0
2016-05-19 10:30:00,11.2,11.22,11.13,11.14,482744.0,8.8017,8.8174,8.7466,8.7545,482744.0
2016-05-19 11:00:00,11.15,11.16,11.13,11.15,307280.0,8.7624,8.7702,8.7466,8.7624,307280.0
2016-05-19 11:30:00,11.15,11.17,11.11,11.17,713376.0,8.7624,8.7781,8.7309,8.7781,713376.0
2016-05-19 12:00:00,11.17,11.18,11.15,11.16,427360.0,8.7781,8.7859,8.7624,8.7702,427360.0
2016-05-19 12:30:00,11.16,11.17,11.12,11.12,569020.0,8.7702,8.7781,8.7388,8.7388,569020.0
2016-05-19 13:00:00,11.12,11.15,11.12,11.12,297280.0,8.7388,8.7624,8.7388,8.7388,297280.0
2016-05-19 13:30:00,11.12,11.16,11.12,11.15,307076.0,8.7388,8.7702,8.7388,8.7624,307076.0
2016-05-19 14:00:00,11.15,11.16,11.14,11.16,445424.0,8.7624,8.7702,8.7545,8.7702,445424.0
2016-05-19 14:30:00,11.16,11.16,11.13,11.15,367632.0,8.7702,8.7702,8.7466,8.7624,367632.0
2016-05-19 15:00:00,11.15,11.17,11.13,11.14,936264.0,8.7624,8.7781,8.7466,8.7545,936264.0
2016-05-19 15:30:00,11.14,11.16,11.12,11.13,2036364.0,8.7545,8.7702,8.7388,8.7466,2036364.0
2016-05-20 09:30:00,11.18,11.18,11.03,11.18,1358364.0,8.7859,8.7859,8.6681,8.7859,1358364.0
2016-05-20 10:00:00,11.18,11.2,11.15,11.16,1142068.0,8.7859,8.8017,8.7624,8.7702,1142068.0
2016-05-20 10:30:00,11.15,11.23,11.15,11.23,537500.0,8.7624,8.8252,8.7624,8.8252,537500.0
2016-05-20 11:00:00,11.22,11.28,11.22,11.27,401176.0,8.8174,8.8645,8.8174,8.8567,401176.0
2016-05-20 11:30:00,11.27,11.28,11.25,11.25,358584.0,8.8567,8.8645,8.841,8.841,358584.0
2016-05-20 12:00:00,11.25,11.26,11.24,11.24,328608.0,8.841,8.8488,8.8331,8.8331,328608.0
2016-05-20 12:30:00,11.24,11.24,11.23,11.24,401240.0,8.8331,8.8331,8.8252,8.8331,401240.0
2016-05-20 13:00:00,11.23,11.24,11.21,11.23,277940.0,8.8252,8.8331,8.8095,8.8252,277940.0
2016-05-20 13:30:00,11.23,11.24,11.21,11.24,306992.0,8.8252,8.8331,8.8095,8.8331,306992.0
2016-05-20 14:00:00,11.24,11.27,11.23,11.27,356752.0,8.8331,8.8567,8.8252,8.8567,356752.0
2016-05-20 14:30:00,11.27,11.28,11.26,11.27,353304.0,8.8567,8.8645,8.8488,8.8567,353304.0
2016-05-20 15:00:00,11.27,11.27,11.22,11.23,373984.0,8.8567,8.8567,8.8174,8.8252,373984.0
2016-05-20 15:30:00,11.23,11.25,11.21,11.22,2107800.0,8.8252,8.841,8.8095,8.8174,2107800.0
2016-05-23 09:30:00,11.22,11.25,11.18,11.2,242532.0,8.8174,8.841,8.7859,8.8017,242532.0
2016-05-23 10:00:00,11.21,11.28,11.21,11.26,270912.0,8.8095,8.8645,8.8095,8.8488,270912.0
2016-05-23 10:30:00,11.26,11.27,11.24,11.26,358292.0,8.8488,8.8567,8.8331,8.8488,358292.0
2016-05-23 11:00:00,11.26,11.28,11.23,11.24,319140.0,8.8488,8.8645,8.8252,8.8331,319140.0
2016-05-23 11:30:00,11.24,11.24,11.21,11.22,251784.0,8.8331,8.8331,8.8095,8.8174,251784.0
2016-05-23 12:00:00,11.22,11.24,11.22,11.23,213472.0,8.8174,8.8331,8.8174,8.8252,213472.0
2016-05-23 12:30:00,11.23,11.25,11.23,11.24,231448.0,8.8252,8.841,8.8252,8.8331,231448.0
2016-05-23 13:00:00,11.24,11.26,11.24,11.25,254636.0,8.8331,8.8488,8.8331,8.841,254636.0
2016-05-23 13:30:00,11.25,11.26,11.24,11.25,412436.0,8.841,8.8488,8.8331,8.841,412436.0
2016-05-23 14:00:00,11.26,11.27,11.25,11.26,396548.0,8.8488,8.8567,8.841,8.8488,396548.0
2016-05-23 14:30:00,11.27,11.27,11.24,11.25,587344.0,8.8567,8.8567,8.8331,8.841,587344.0
2016-05-23 15:00:00,11.25,11.25,11.23,11.25,331304.0,8.841,8.841,8.8252,8.841,331304.0
2016-05-23 15:30:00,11.25,11.25,11.22,11.22,832684.0,8.841,8.841,8.8174,8.8174,832684.0
2016-05-24 09:30:00,11.26,11.33,11.26,11.3,541864.0,8.8488,8.9038,8.8488,8.8802,541864.0
2016-05-24 10:00:00,11.31,11.38,11.31,11.38,442704.0,8.8881,8.9431,8.8881,8.9431,442704.0
2016-05-24 10:30:00,11.38,11.4,11.37,11.4,390204.0,8.9431,8.9588,8.9353,8.9588,390204.0
2016-05-24 11:00:00,11.4,11.41,11.38,11.39,404380.0,8.9588,8.9667,8.9431,8.951,404380.0
2016-05-24 11:30:00,11.39,11.4,11.38,11.4,346180.0,8.951,8.9588,8.9431,8.9588,346180.0
2016-05-24 12:00:00,11.4,11.4,11.38,11.38,248688.0,8.9588,8.9588,8.9431,8.9431,248688.0
2016-05-24 12:30:00,11.38,11.39,11.38,11.39,244212.0,8.9431,8.951,8.9431,8.951,244212.0
2016-05-24 13:00:00,11.39,11.42,11.39,11.41,341332.0,8.951,8.9745,8.951,8.9667,341332.0
2016-05-24 13:30:00,11.41,11.43,11.4,11.42,282140.0,8.9667,8.9824,8.9588,8.9745,282140.0
2016-05-24 14:00:00,11.43,11.43,11.4,11.42,444780.0,8.9824,8.9824,8.9588,8.9745,444780.0
2016-05-24 14:30:00,11.42,11.46,11.42,11.45,370180.0,8.9745,9.006,8.9745,8.9981,370180.0
2016-05-24 15:00:00,11.45,11.46,11.43,11.44,664416.0,8.9981,9.006,8.9824,8.9903,664416.0
2016-05-24 15:30:00,11.44,11.44,11.42,11.43,1158780.0,8.9903,8.9903,8.9745,8.9824,1158780.0
2016-05-25 09:30:00,11.44,11.46,11.4,11.45,820176.0,8.9903,9.006,8.9588,8.9981,820176.0
2016-05-25 10:00:00,11.45,11.45,11.42,11.45,296104.0,8.9981,8.9981,8.9745,8.9981,296104.0
2016-05-25 10:30:00,11.44,11.45,11.43,11.44,302576.0,8.9903,8.9981,8.9824,8.9903,302576.0
2016-05-25 11:00:00,11.44,11.47,11.44,11.45,306472.0,8.9903,9.0138,8.9903,8.9981,306472.0
2016-05-25 11:30:00,11.45,11.47,11.45,11.45,274376.0,8.9981,9.0138,8.9981,8.9981,274376.0
2016-05-25 12:00:00,11.46,11.47,11.45,11.47,479540.0,9.006,9.0138,8.9981,9.0138,479540.0
2016-05-25 12:30:00,11.47,11.49,11.46,11.47,220900.0,9.0138,9.0296,9.006,9.0138,220900.0
2016-05-25 13:00:00,11.47,11.5,11.47,11.49,452928.0,9.0138,9.0374,9.0138,9.0296,452928.0
2016-05-25 13:30:00,11.49,11.5,11.49,11.5,318400.0,9.0296,9.0374,9.0296,9.0374,318400.0
2016-05-25 14:00:00,11.5,11.51,11.49,11.51,249384.0,9.0374,9.0453,9.0296,9.0453,249384.0
2016-05-25 14:30:00,11.51,11.51,11.49,11.49,385552.0,9.0453,9.0453,9.0296,9.0296,385552.0
2016-05-25 15:00:00,11.49,11.49,11.48,11.49,509404.0,9.0296,9.0296,9.0217,9.0296,509404.0
2016-05-25 15:30:00,11.49,11.5,11.48,11.48,1765712.0,9.0296,9.0374,9.0217,9.0217,1765712.0
2016-05-26 09:30:00,11.51,11.55,11.49,11.5,859728.0,9.0453,9.0767,9.0296,9.0374,859728.0
2016-05-26 10:00:00,11.5,11.54,11.49,11.52,782096.0,9.0374,9.0689,9.0296,9.0531,782096.0
2016-05-26 10:30:00,11.52,11.53,11.5,11.51,358732.0,9.0531,9.061,9.0374,9.0453,358732.0
2016-05-26 11:00:00,11.51,11.52,11.49,11.51,338280.0,9.0453,9.0531,9.0296,9.0453,338280.0
2016-05-26 11:30:00,11.51,11.53,11.5,11.53,482356.0,9.0453,9.061,9.0374,9.061,482356.0
2016-05-26 12:00:00,11.53,11.54,11.51,11.53,257352.0,9.061,9.0689,9.0453,9.061,257352.0
2016-05-26 12:30:00,11.54,11.54,11.51,11.51,349148.0,9.0689,9.0689,9.0453,9.0453,349148.0
2016-05-26 13:00:00,11.51,11.52,11.5,11.52,308644.0,9.0453,9.0531,9.0374,9.0531,308644.0
2016-05-26 13:30:00,11.52,11.53,11.52,11.53,204864.0,9.0531,9.061,9.0531,9.061,204864.0
2016-05-26 14:00:00,11.53,11.53,11.51,11.53,241804.0,9.061,9.061,9.0453,9.061,241804.0
2016-05-26 14:30:00,11.53,11.53,11.52,11.53,295204.0,9.061,9.061,9.0531,9.061,295204.0
2016-05-26 15:00:00,11.53,11.54,11.52,11.54,784772.0,9.061,9.0689,9.0531,9.0689,784772.0
2016-05-26 15:30:00,11.54,11.54,11.51,11.52,1277888.0,9.0689,9.0689,9.0453,9.0531,1277888.0
2016-05-27 09:30:00,11.53,11.55,11.47,11.49,555060.0,9.061,9.0767,9.0138,9.0296,555060.0
2016-05-27 10:00:00,11.49,11.5,11.48,11.5,391456.0,9.0296,9.0374,9.0217,9.0374,391456.0
2016-05-27 10:30:00,11.5,11.52,11.49,11.5,346200.0,9.0374,9.0531,9.0296,9.0374,346200.0
2016-05-27 11:00:00,11.51,11.52,11.49,11.51,437136.0,9.0453,9.0531,9.0296,9.0453,437136.0
2016-05-27 11:30:00,11.51,11.54,11.51,11.51,275068.0,9.0453,9.0689,9.0453,9.0453,275068.0
2016-05-27 12:00:00,11.51,11.52,11.5,11.51,293824.0,9.0453,9.0531,9.0374,9.0453,293824.0
2016-05-27 12:30:00,11.51,11.51,11.49,11.51,209028.0,9.0453,9.0453,9.0296,9.0453,209028.0
2016-05-27 13:00:00,11.5,11.51,11.49,11.49,248860.0,9.0374,9.0453,9.0296,9.0296,248860.0
2016-05-27 13:30:00,11.49,11.5,11.46,11.47,407560.0,9.0296,9.0374,9.006,9.0138,407560.0
2016-05-27 14:00:00,11.47,11.5,11.46,11.49,262020.0,9.0138,9.0374,9.006,9.0296,262020.0
2016-05-27 14:30:00,11.49,11.49,11.47,11.49,356336.0,9.0296,9.0296,9.0138,9.0296,356336.0
2016-05-27 15:00:00,11.49,11.49,11.48,11.49,314712.0,9.0296,9.0296,9.0217,9.0296,314712.0
2016-05-27 15:30:00,11.49,11.51,11.49,11.5,850468.0,9.0296,9.0453,9.0296,9.0374,850468.0
2016-05-31 09:30:00,11.53,11.56,11.46,11.52,910476.0,9.061,9.0846,9.006,9.0531,910476.0
2016-05-31 10:00:00,11.52,11.59,11.52,11.56,364928.0,9.0531,9.1081,9.0531,9.0846,364928.0
2016-05-31 10:30:00,11.56,11.57,11.52,11.53,335832.0,9.0846,9.0924,9.0531,9.061,335832.0
2016-05-31 11:00:00,11.53,11.55,11.52,11.53,273120.0,9.061,9.0767,9.0531,9.061,273120.0
2016-05-31 11:30:00,11.53,11.54,11.5,11.5,276096.0,9.061,9.0689,9.0374,9.0374,276096.0
2016-05-31 12:00:00,11.5,11.51,11.49,11.51,177304.0,9.0374,9.0453,9.0296,9.0453,177304.0
2016-05-31 12:30:00,11.51,11.51,11.49,11.49,310932.0,9.0453,9.0453,9.0296,9.0296,310932.0
2016-05-31 13:00:00,11.49,11.51,11.49,11.49,329736.0,9.0296,9.0453,9.0296,9.0296,329736.0
2016-05-31 13:30:00,11.5,11.5,11.49,11.49,337308.0,9.0374,9.0374,9.0296,9.0296,337308.0
2016-05-31 14:00:00,11.49,11.49,11.45,11.47,346228.0,9.0296,9.0296,8.9981,9.0138,346228.0
2016-05-31 14:30:00,11.47,11.48,11.46,11.48,302304.0,9.0138,9.0217,9.006,9.0217,302304.0
2016-05-31 15:00:00,11.48,11.51,11.48,11.51,592112.0,9.0217,9.0453,9.0217,9.0453,592112.0
2016-05-31 15:30:00,11.51,11.54,11.51,11.51,1696684.0,9.0453,9.0689,9.0453,9.0453,1696684.0
2016-06-01 09:30:00,11.49,11.5,11.37,11.41,631472.0,9.0296,9.0374,8.9353,8.9667,631472.0
2016-06-01 10:00:00,11.41,11.46,11.37,11.45,989848.0,8.9667,9.006,8.9353,8.9981,989848.0
2016-06-01 10:30:00,11.45,11.49,11.44,11.49,588312.0,8.9981,9.0296,8.9903,9.0296,588312.0
2016-06-01 11:00:00,11.49,11.54,11.49,11.54,697892.0,9.0296,9.0689,9.0296,9.0689,697892.0
2016-06-01 11:30:00,11.54,11.54,11.49,11.53,302792.0,9.0689,9.0689,9.0296,9.061,302792.0
2016-06-01 12:00:00,11.53,11.55,11.52,11.54,214264.0,9.061,9.0767,9.0531,9.0689,214264.0
2016-06-01 12:30:00,11.54,11.54,11.52,11.53,648752.0,9.0689,9.0689,9.0531,9.061,648752.0
2016-06-01 13:00:00,11.53,11.56,11.53,11.56,1149280.0,9.061,9.0846,9.061,9.0846,1149280.0
2016-06-01 13:30:00,11.56,11.57,11.52,11.52,520136.0,9.0846,9.0924,9.0531,9.0531,520136.0
2016-06-01 14:00:00,11.53,11.55,11.51,11.54,300716.0,9.061,9.0767,9.0453,9.0689,300716.0
2016-06-01 14:30:00,11.54,11.54,11.52,11.53,670924.0,9.0689,9.0689,9.0531,9.061,670924.0
2016-06-01 15:00:00,11.53,11.55,11.52,11.55,503624.0,9.061,9.0767,9.0531,9.0767,503624.0
2016-06-01 15:30:00,11.55,11.56,11.54,11.56,862484.0,9.0767,9.0846,9.0689,9.0846,862484.0
2016-06-02 09:30:00,11.53,11.56,11.47,11.5,315060.0,9.061,9.0846,9.0138,9.0374,315060.0
2016-06-02 10:00:00,11.51,11.53,11.49,11.51,241636.0,9.0453,9.061,9.0296,9.0453,241636.0
2016-06-02 10:30:00,11.51,11.54,11.5,11.52,234148.0,9.0453,9.0689,9.0374,9.0531,234148.0
2016-06-02 11:00:00,11.53,11.56,11.52,11.55,384548.0,9.061,9.0846,9.0531,9.0767,384548.0
2016-06-02 11:30:00,11.55,11.56,11.54,11.56,192468.0,9.0767,9.0846,9.0689,9.0846,192468.0
2016-06-02 12:00:00,11.56,11.57,11.55,11.56,226220.0,9.0846,9.0924,9.0767,9.0846,226220.0
2016-06-02 12:30:00,11.55,11.58,11.55,11.58,190764.0,9.0767,9.1003,9.0767,9.1003,190764.0
2016-06-02 13:00:00,11.58,11.58,11.56,11.56,164740.0,9.1003,9.1003,9.0846,9.0846,164740.0
2016-06-02 13:30:00,11.56,11.61,11.56,11.6,407136.0,9.0846,9.1239,9.0846,9.116,407136.0
2016-06-02 14:00:00,11.6,11.62,11.59,11.6,491912.0,9.116,9.1317,9.1081,9.116,491912.0
2016-06-02 14:30:00,11.6,11.61,11.59,11.61,520756.0,9.116,9.1239,9.1081,9.1239,520756.0
2016-06-02 15:00:00,11.61,11.62,11.6,11.62,278656.0,9.1239,9.1317,9.116,9.1317,278656.0
2016-06-02 15:30:00,11.62,11.63,11.62,11.63,1152276.0,9.1317,9.1396,9.1317,9.1396,1152276.0
2016-06-03 09:30:00,11.63,11.65,11.46,11.47,1392212.0,9.1396,9.1553,9.006,9.0138,1392212.0
2016-06-03 10:00:00,11.47,11.47,11.41,11.41,478908.0,9.0138,9.0138,8.9667,8.9667,478908.0
2016-06-03 10:30:00,11.41,11.47,11.4,11.47,551208.0,8.9667,9.0138,8.9588,9.0138,551208.0
2016-06-03 11:00:00,11.47,11.49,11.43,11.44,352736.0,9.0138,9.0296,8.9824,8.9903,352736.0
2016-06-03 11:30:00,11.44,11.47,11.43,11.47,255832.0,8.9903,9.0138,8.9824,9.0138,255832.0
2016-06-03 12:00:00,11.47,11.47,11.43,11.43,243252.0,9.0138,9.0138,8.9824,8.9824,243252.0
2016-06-03 12:30:00,11.43,11.46,11.43,11.44,381208.0,8.9824,9.006,8.9824,8.9903,381208.0
2016-06-03 13:00:00,11.44,11.48,11.44,11.47,591556.0,8.9903,9.0217,8.9903,9.0138,591556.0
2016-06-03 13:30:00,11.47,11.49,11.46,11.49,209000.0,9.0138,9.0296,9.006,9.0296,209000.0
2016-06-03 14:00:00,11.49,11.51,11.47,11.51,404328.0,9.0296,9.0453,9.0138,9.0453,404328.0
2016-06-03 14:30:00,11.5,11.56,11.5,11.55,546880.0,9.0374,9.0846,9.0374,9.0767,546880.0
2016-06-03 15:00:00,11.55,11.56,11.53,11.55,866880.0,9.0767,9.0846,9.061,9.0767,866880.0
2016-06-03 15:30:00,11.55,11.56,11.53,11.55,1369904.0,9.0767,9.0846,9.061,9.0767,1369904.0
2016-06-06 09:30:00,11.42,11.42,11.24,11.27,1927904.0,8.9745,8.9745,8.8331,8.8567,1927904.0
2016-06-06 10:00:00,11.27,11.33,11.25,11.26,1549360.0,8.8567,8.9038,8.841,8.8488,1549360.0
2016-06-06 10:30:00,11.26,11.35,11.24,11.34,1713156.0,8.8488,8.9195,8.8331,8.9117,1713156.0
2016-06-06 11:00:00,11.33,11.36,11.31,11.32,800968.0,8.9038,8.9274,8.8881,8.896,800968.0
2016-06-06 11:30:00,11.32,11.36,11.31,11.33,551740.0,8.896,8.9274,8.8881,8.9038,551740.0
2016-06-06 12:00:00,11.34,11.34,11.3,11.31,397632.0,8.9117,8.9117,8.8802,8.8881,397632.0
2016-06-06 12:30:00,11.31,11.31,11.27,11.29,354096.0,8.8881,8.8881,8.8567,8.8724,354096.0
2016-06-06 13:00:00,11.29,11.37,11.28,11.36,408492.0,8.8724,8.9353,8.8645,8.9274,408492.0
2016-06-06 13:30:00,11.36,11.42,11.35,11.4,712868.0,8.9274,8.9745,8.9195,8.9588,712868.0
2016-06-06 14:00:00,11.4,11.42,11.39,11.4,799728.0,8.9588,8.9745,8.951,8.9588,799728.0
2016-06-06 14:30:00,11.4,11.45,11.39,11.45,814032.0,8.9588,8.9981,8.951,8.9981,814032.0
2016-06-06 15:00:00,11.45,11.46,11.43,11.46,626048.0,8.9981,9.006,8.9824,9.006,626048.0
2016-06-06 15:30:00,11.46,11.47,11.44,11.46,1516688.0,9.006,9.0138,8.9903,9.006,1516688.0
2016-06-07 09:30:00,11.45,11.49,11.38,11.46,528948.0,8.9981,9.0296,8.9431,9.006,528948.0
2016-06-07 10:00:00,11.47,11.49,11.46,11.47,234584.0,9.0138,9.0296,9.006,9.0138,234584.0
2016-06-07 10:30:00,11.47,11.5,11.47,11.49,505036.0,9.0138,9.0374,9.0138,9.0296,505036.0
2016-06-07 11:00:00,11.49,11.5,11.47,11.47,308932.0,9.0296,9.0374,9.0138,9.0138,308932.0
2016-06-07 11:30:00,11.47,11.48,11.42,11.43,380224.0,9.0138,9.0217,8.9745,8.9824,380224.0
2016-06-07 12:00:00,11.43,11.45,11.43,11.45,264964.0,8.9824,8.9981,8.9824,8.9981,264964.0
2016-06-07 12:30:00,11.45,11.47,11.44,11.46,260956.0,8.9981,9.0138,8.9903,9.006,260956.0
2016-06-07 13:00:00,11.46,11.46,11.45,11.46,299168.0,9.006,9.006,8.9981,9.006,299168.0
2016-06-07 13:30:00,11.45,11.46,11.44,11.45,261184.0,8.9981,9.006,8.9903,8.9981,261184.0
2016-06-07 14:00:00,11.45,11.48,11.45,11.46,607748.0,8.9981,9.0217,8.9981,9.006,607748.0
2016-06-07 14:30:00,11.46,11.47,11.45,11.45,305284.0,9.006,9.0138,8.9981,8.9981,305284.0
2016-06-07 15:00:00,11.45,11.46,11.43,11.44,426680.0,8.9981,9.006,8.9824,8.9903,426680.0
2016-06-07 15:30:00,11.44,11.44,11.42,11.44,1867640.0,8.9903,8.9903,8.9745,8.9903,1867640.0
2016-06-08 09:30:00,11.47,11.51,11.43,11.51,570664.0,9.0138,9.0453,8.9824,9.0453,570664.0
2016-06-08 10:00:00,11.51,11.53,11.48,11.51,999628.0,9.0453,9.061,9.0217,9.0453,999628.0
2016-06-08 10:30:00,11.5,11.52,11.49,11.49,649380.0,9.0374,9.0531,9.0296,9.0296,649380.0
2016-06-08 11:00:00,11.49,11.49,11.45,11.48,414712.0,9.0296,9.0296,8.9981,9.0217,414712.0
2016-06-08 11:30:00,11.48,11.52,11.48,11.49,357088.0,9.0217,9.0531,9.0217,9.0296,357088.0
2016-06-08 12:00:00,11.49,11.51,11.46,11.47,384444.0,9.0296,9.0453,9.006,9.0138,384444.0
2016-06-08 12:30:00,11.47,11.47,11.44,11.45,309868.0,9.0138,9.0138,8.9903,8.9981,309868.0
2016-06-08 13:00:00,11.45,11.47,11.45,11.45,324688.0,8.9981,9.0138,8.9981,8.9981,324688.0
2016-06-08 13:30:00,11.45,11.47,11.45,11.47,228996.0,8.9981,9.0138,8.9981,9.0138,228996.0
2016-06-08 14:00:00,11.47,11.49,11.46,11.48,378016.0,9.0138,9.0296,9.006,9.0217,378016.0
2016-06-08 14:30:00,11.48,11.51,11.48,11.5,290900.0,9.0217,9.0453,9.0217,9.0374,290900.0
2016-06-08 15:00:00,11.5,11.52,11.5,11.51,394756.0,9.0374,9.0531,9.0374,9.0453,394756.0
2016-06-08 15:30:00,11.51,11.53,11.49,11.5,2481984.0,9.0453,9.061,9.0296,9.0374,2481984.0
2016-06-09 09:30:00,11.47,11.51,11.43,11.5,682640.0,9.0138,9.0453,8.9824,9.0374,682640.0
2016-06-09 10:00:00,11.49,11.49,11.42,11.42,408408.0,9.0296,9.0296,8.9745,8.9745,408408.0
2016-06-09 10:30:00,11.43,11.43,11.39,11.4,455724.0,8.9824,8.9824,8.951,8.9588,455724.0
2016-06-09 11:00:00,11.4,11.42,11.38,11.38,513452.0,8.9588,8.9745,8.9431,8.9431,513452.0
2016-06-09 11:30:00,11.38,11.38,11.36,11.37,275168.0,8.9431,8.9431,8.9274,8.9353,275168.0
2016-06-09 12:00:00,11.37,11.38,11.34,11.37,559364.0,8.9353,8.9431,8.9117,8.9353,559364.0
2016-06-09 12:30:00,11.37,11.38,11.36,11.37,421512.0,8.9353,8.9431,8.9274,8.9353,421512.0
2016-06-09 13:00:00,11.36,11.4,11.35,11.38,474736.0,8.9274,8.9588,8.9195,8.9431,474736.0
2016-06-09 13:30:00,11.38,11.38,11.34,11.34,453112.0,8.9431,8.9431,8.9117,8.9117,453112.0
2016-06-09 14:00:00,11.34,11.35,11.32,11.35,708936.0,8.9117,8.9195,8.896,8.9195,708936.0
2016-06-09 14:30:00,11.35,11.35,11.33,11.34,1302736.0,8.9195,8.9195,8.9038,8.9117,1302736.0
2016-06-09 15:00:00,11.34,11.34,11.33,11.34,533096.0,8.9117,8.9117,8.9038,8.9117,533096.0
2016-06-09 15:30:00,11.34,11.35,11.33,11.34,1465972.0,8.9117,8.9195,8.9038,8.9117,1465972.0
2016-06-10 09:30:00,11.22,11.28,11.16,11.18,707792.0,8.8174,8.8645,8.7702,8.7859,707792.0
2016-06-10 10:00:00,11.18,11.2,11.13,11.15,660300.0,8.7859,8.8017,8.7466,8.7624,660300.0
2016-06-10 10:30:00,11.15,11.19,11.15,11.19,1004640.0,8.7624,8.7938,8.7624,8.7938,1004640.0
2016-06-10 11:00:00,11.19,11.2,11.17,11.18,443116.0,8.7938,8.8017,8.7781,8.7859,443116.0
2016-06-10 11:30:00,11.18,11.19,11.15,11.16,317400.0,8.7859,8.7938,8.7624,8.7702,317400.0
2016-06-10 12:00:00,11.16,11.17,11.12,11.13,393900.0,8.7702,8.7781,8.7388,8.7466,393900.0
2016-06-10 12:30:00,11.13,11.14,11.12,11.12,355752.0,8.7466,8.7545,8.7388,8.7388,355752.0
2016-06-10 13:00:00,11.12,11.14,11.12,11.13,370612.0,8.7388,8.7545,8.7388,8.7466,370612.0
2016-06-10 13:30:00,11.13,11.13,11.09,11.09,468456.0,8.7466,8.7466,8.7152,8.7152,468456.0
2016-06-10 14:00:00,11.09,11.1,11.07,11.1,504996.0,8.7152,8.7231,8.6995,8.7231,504996.0
2016-06-10 14:30:00,11.1,11.11,11.09,11.11,363252.0,8.7231,8.7309,8.7152,8.7309,363252.0
2016-06-10 15:00:00,11.11,11.13,11.1,11.13,402528.0,8.7309,8.7466,8.7231,8.7466,402528.0
2016-06-10 15:30:00,11.13,11.15,11.12,11.14,1056904.0,8.7466,8.7624,8.7388,8.7545,1056904.0
2016-06-13 09:30:00,11.1,11.2,10.97,11.0,1214748.0,8.7231,8.8017,8.6209,8.6445,1214748.0
2016-06-13 10:00:00,10.99,11.04,10.93,11.01,1776328.0,8.6366,8.6759,8.5895,8.6523,1776328.0
2016-06-13 10:30:00,11.01,11.04,10.99,11.02,656756.0,8.6523,8.6759,8.6366,8.6602,656756.0
2016-06-13 11:00:00,11.02,11.06,11.01,11.04,715616.0,8.6602,8.6916,8.6523,8.6759,715616.0
2016-06-13 11:30:00,11.04,11.05,10.97,10.98,538816.0,8.6759,8.6838,8.6209,8.6288,538816.0
2016-06-13 12:00:00,10.98,11.02,10.97,11.0,655688.0,8.6288,8.6602,8.6209,8.6445,655688.0
2016-06-13 12:30:00,11.0,11.02,10.99,11.01,296880.0,8.6445,8.6602,8.6366,8.6523,296880.0
2016-06-13 13:00:00,11.01,11.02,10.99,11.02,407300.0,8.6523,8.6602,8.6366,8.6602,407300.0
2016-06-13 13:30:00,11.02,11.03,10.99,11.01,357892.0,8.6602,8.6681,8.6366,8.6523,357892.0
2016-06-13 14:00:00,11.01,11.02,10.99,11.0,334424.0,8.6523,8.6602,8.6366,8.6445,334424.0
2016-06-13 14:30:00,11.0,11.02,10.99,11.0,359592.0,8.6445,8.6602,8.6366,8.6445,359592.0
2016-06-13 15:00:00,11.0,11.01,10.99,11.0,622688.0,8.6445,8.6523,8.6366,8.6445,622688.0
2016-06-13 15:30:00,11.0,11.01,10.99,11.0,2003692.0,8.6445,8.6523,8.6366,8.6445,2003692.0
2016-06-14 09:30:00,11.01,11.03,10.97,11.01,767248.0,8.6523,8.6681,8.6209,8.6523,767248.0
2016-06-14 10:00:00,11.01,11.02,10.97,10.99,590004.0,8.6523,8.6602,8.6209,8.6366,590004.0
2016-06-14 10:30:00,10.99,11.0,10.95,10.95,268988.0,8.6366,8.6445,8.6052,8.6052,268988.0
2016-06-14 11:00:00,10.95,10.98,10.93,10.94,396820.0,8.6052,8.6288,8.5895,8.5973,396820.0
2016-06-14 11:30:00,10.94,10.99,10.94,10.98,741776.0,8.5973,8.6366,8.5973,8.6288,741776.0
2016-06-14 12:00:00,10.98,11.04,10.97,11.03,514708.0,8.6288,8.6759,8.6209,8.6681,514708.0
2016-06-14 12:30:00,11.03,11.03,11.01,11.01,352272.0,8.6681,8.6681,8.6523,8.6523,352272.0
2016-06-14 13:00:00,11.01,11.03,11.01,11.02,260000.0,8.6523,8.6681,8.6523,8.6602,260000.0
2016-06-14 13:30:00,11.02,11.03,11.01,11.01,353632.0,8.6602,8.6681,8.6523,8.6523,353632.0
2016-06-14 14:00:00,11.01,11.04,11.01,11.04,530508.0,8.6523,8.6759,8.6523,8.6759,530508.0
2016-06-14 14:30:00,11.04,11.04,11.01,11.02,288392.0,8.6759,8.6759,8.6523,8.6602,288392.0
2016-06-14 15:00:00,11.02,11.06,11.01,11.06,485240.0,8.6602,8.6916,8.6523,8.6916,485240.0
2016-06-14 15:30:00,11.06,11.08,11.05,11.06,1121424.0,8.6916,8.7074,8.6838,8.6916,1121424.0
2016-06-15 09:30:00,11.03,11.1,11.0,11.02,512192.0,8.6681,8.7231,8.6445,8.6602,512192.0
2016-06-15 10:00:00,11.02,11.06,11.02,11.03,571048.0,8.6602,8.6916,8.6602,8.6681,571048.0
2016-06-15 10:30:00,11.03,11.07,11.03,11.06,580568.0,8.6681,8.6995,8.6681,8.6916,580568.0
2016-06-15 11:00:00,11.06,11.06,11.02,11.02,275048.0,8.6916,8.6916,8.6602,8.6602,275048.0
2016-06-15 11:30:00,11.02,11.04,11.0,11.03,278680.0,8.6602,8.6759,8.6445,8.6681,278680.0
2016-06-15 12:00:00,11.03,11.04,11.01,11.01,285644.0,8.6681,8.6759,8.6523,8.6523,285644.0
2016-06-15 12:30:00,11.01,11.02,11.0,11.0,220868.0,8.6523,8.6602,8.6445,8.6445,220868.0
2016-06-15 13:00:00,11.0,11.03,11.0,11.03,291456.0,8.6445,8.6681,8.6445,8.6681,291456.0
2016-06-15 13:30:00,11.03,11.05,11.02,11.05,203220.0,8.6681,8.6838,8.6602,8.6838,203220.0
2016-06-15 14:00:00,11.05,11.07,11.02,11.02,288744.0,8.6838,8.6995,8.6602,8.6602,288744.0
2016-06-15 14:30:00,11.01,11.04,11.0,11.04,337792.0,8.6523,8.6759,8.6445,8.6759,337792.0
2016-06-15 15:00:00,11.03,11.06,11.01,11.05,837248.0,8.6681,8.6916,8.6523,8.6838,837248.0
2016-06-15 15:30:00,11.05,11.07,10.98,10.99,1009444.0,8.6838,8.6995,8.6288,8.6366,1009444.0
2016-06-16 09:30:00,10.95,10.98,10.88,10.9,472588.0,8.6052,8.6288,8.5502,8.5659,472588.0
2016-06-16 10:00:00,10.9,10.96,10.88,10.94,731516.0,8.5659,8.6131,8.5502,8.5973,731516.0
2016-06-16 10:30:00,10.94,10.97,10.91,10.97,574008.0,8.5973,8.6209,8.5738,8.6209,574008.0
2016-06-16 11:00:00,10.97,11.02,10.96,11.02,816848.0,8.6209,8.6602,8.6131,8.6602,816848.0
2016-06-16 11:30:00,11.02,11.04,10.99,10.99,409128.0,8.6602,8.6759,8.6366,8.6366,409128.0
2016-06-16 12:00:00,10.99,11.07,10.98,11.06,403128.0,8.6366,8.6995,8.6288,8.6916,403128.0
2016-06-16 12:30:00,11.06,11.12,11.05,11.07,693840.0,8.6916,8.7388,8.6838,8.6995,693840.0
2016-06-16 13:00:00,11.06,11.1,11.05,11.06,330856.0,8.6916,8.7231,8.6838,8.6916,330856.0
2016-06-16 13:30:00,11.06,11.07,11.03,11.03,264176.0,8.6916,8.6995,8.6681,8.6681,264176.0
2016-06-16 14:00:00,11.03,11.08,11.03,11.05,307404.0,8.6681,8.7074,8.6681,8.6838,307404.0
2016-06-16 14:30:00,11.05,11.1,11.05,11.08,282008.0,8.6838,8.7231,8.6838,8.7074,282008.0
2016-06-16 15:00:00,11.07,11.1,11.07,11.1,353028.0,8.6995,8.7231,8.6995,8.7231,353028.0
2016-06-16 15:30:00,11.1,11.11,11.07,11.08,1382284.0,8.7231,8.7309,8.6995,8.7074,1382284.0
2016-06-17 09:30:00,11.06,11.08,10.96,11.06,1568080.0,8.6916,8.7074,8.6131,8.6916,1568080.0
2016-06-17 10:00:00,11.06,11.12,11.04,11.09,326452.0,8.6916,8.7388,8.6759,8.7152,326452.0
2016-06-17 10:30:00,11.09,11.09,11.05,11.06,278368.0,8.7152,8.7152,8.6838,8.6916,278368.0
2016-06-17 11:00:00,11.06,11.06,11.01,11.01,292604.0,8.6916,8.6916,8.6523,8.6523,292604.0
2016-06-17 11:30:00,11.01,11.06,11.01,11.03,409684.0,8.6523,8.6916,8.6523,8.6681,409684.0
2016-06-17 12:00:00,11.03,11.07,11.03,11.07,365916.0,8.6681,8.6995,8.6681,8.6995,365916.0
2016-06-17 12:30:00,11.07,11.07,11.03,11.03,296892.0,8.6995,8.6995,8.6681,8.6681,296892.0
2016-06-17 13:00:00,11.03,11.06,11.02,11.05,240632.0,8.6681,8.6916,8.6602,8.6838,240632.0
2016-06-17 13:30:00,11.05,11.08,11.04,11.08,365084.0,8.6838,8.7074,8.6759,8.7074,365084.0
2016-06-17 14:00:00,11.08,11.12,11.07,11.1,729096.0,8.7074,8.7388,8.6995,8.7231,729096.0
2016-06-17 14:30:00,11.1,11.12,11.1,11.12,737700.0,8.7231,8.7388,8.7231,8.7388,737700.0
2016-06-17 15:00:00,11.12,11.14,11.11,11.13,1222144.0,8.7388,8.7545,8.7309,8.7466,1222144.0
2016-06-17 15:30:00,11.13,11.15,11.11,11.12,2142516.0,8.7466,8.7624,8.7309,8.7388,2142516.0
2016-06-20 09:30:00,11.29,11.32,11.23,11.28,672792.0,8.8724,8.896,8.8252,8.8645,672792.0
2016-06-20 10:00:00,11.28,11.39,11.27,11.39,1223680.0,8.8645,8.951,8.8567,8.951,1223680.0
2016-06-20 10:30:00,11.39,11.4,11.36,11.39,609592.0,8.951,8.9588,8.9274,8.951,609592.0
2016-06-20 11:00:00,11.38,11.4,11.36,11.36,466824.0,8.9431,8.9588,8.9274,8.9274,466824.0
2016-06-20 11:30:00,11.36,11.37,11.31,11.32,534892.0,8.9274,8.9353,8.8881,8.896,534892.0
2016-06-20 12:00:00,11.32,11.35,11.31,11.35,277896.0,8.896,8.9195,8.8881,8.9195,277896.0
2016-06-20 12:30:00,11.35,11.37,11.34,11.36,626788.0,8.9195,8.9353,8.9117,8.9274,626788.0
2016-06-20 13:00:00,11.36,11.36,11.33,11.33,351016.0,8.9274,8.9274,8.9038,8.9038,351016.0
2016-06-20 13:30:00,11.33,11.36,11.33,11.35,548540.0,8.9038,8.9274,8.9038,8.9195,548540.0
2016-06-20 14:00:00,11.36,11.36,11.31,11.32,560412.0,8.9274,8.9274,8.8881,8.896,560412.0
2016-06-20 14:30:00,11.32,11.35,11.32,11.35,553232.0,8.896,8.9195,8.896,8.9195,553232.0
2016-06-20 15:00:00,11.34,11.34,11.29,11.29,503580.0,8.9117,8.9117,8.8724,8.8724,503580.0
2016-06-20 15:30:00,11.29,11.31,11.26,11.26,1692956.0,8.8724,8.8881,8.8488,8.8488,1692956.0
2016-06-21 09:30:00,11.26,11.34,11.17,11.24,418040.0,8.8488,8.9117,8.7781,8.8331,418040.0
2016-06-21 10:00:00,11.24,11.25,11.2,11.22,296100.0,8.8331,8.841,8.8017,8.8174,296100.0
2016-06-21 10:30:00,11.22,11.22,11.19,11.21,298520.0,8.8174,8.8174,8.7938,8.8095,298520.0
2016-06-21 11:00:00,11.21,11.27,11.21,11.25,222376.0,8.8095,8.8567,8.8095,8.841,222376.0
2016-06-21 11:30:00,11.25,11.25,11.2,11.23,210460.0,8.841,8.841,8.8017,8.8252,210460.0
2016-06-21 12:00:00,11.23,11.24,11.21,11.24,181060.0,8.8252,8.8331,8.8095,8.8331,181060.0
2016-06-21 12:30:00,11.24,11.25,11.21,11.21,143960.0,8.8331,8.841,8.8095,8.8095,143960.0
2016-06-21 13:00:00,11.21,11.22,11.2,11.2,186928.0,8.8095,8.8174,8.8017,8.8017,186928.0
2016-06-21 13:30:00,11.2,11.22,11.19,11.22,215648.0,8.8017,8.8174,8.7938,8.8174,215648.0
2016-06-21 14:00:00,11.22,11.22,11.2,11.22,227624.0,8.8174,8.8174,8.8017,8.8174,227624.0
2016-06-21 14:30:00,11.22,11.26,11.22,11.22,258360.0,8.8174,8.8488,8.8174,8.8174,258360.0
2016-06-21 15:00:00,11.23,11.25,11.2,11.24,451184.0,8.8252,8.841,8.8017,8.8331,451184.0
2016-06-21 15:30:00,11.24,11.25,11.22,11.24,2472288.0,8.8331,8.841,8.8174,8.8331,2472288.0
2016-06-22 09:30:00,11.28,11.32,11.23,11.24,502884.0,8.8645,8.896,8.8252,8.8331,502884.0
2016-06-22 10:00:00,11.23,11.3,11.22,11.29,670440.0,8.8252,8.8802,8.8174,8.8724,670440.0
2016-06-22 10:30:00,11.29,11.33,11.28,11.31,618388.0,8.8724,8.9038,8.8645,8.8881,618388.0
2016-06-22 11:00:00,11.31,11.33,11.29,11.33,269968.0,8.8881,8.9038,8.8724,8.9038,269968.0
2016-06-22 11:30:00,11.33,11.33,11.3,11.3,168880.0,8.9038,8.9038,8.8802,8.8802,168880.0
2016-06-22 12:00:00,11.3,11.31,11.26,11.27,291508.0,8.8802,8.8881,8.8488,8.8567,291508.0
2016-06-22 12:30:00,11.27,11.28,11.25,11.28,208728.0,8.8567,8.8645,8.841,8.8645,208728.0
2016-06-22 13:00:00,11.28,11.28,11.23,11.24,166340.0,8.8645,8.8645,8.8252,8.8331,166340.0
2016-06-22 13:30:00,11.24,11.27,11.23,11.26,223268.0,8.8331,8.8567,8.8252,8.8488,223268.0
2016-06-22 14:00:00,11.26,11.27,11.25,11.27,186224.0,8.8488,8.8567,8.841,8.8567,186224.0
2016-06-22 14:30:00,11.27,11.27,11.24,11.25,188756.0,8.8567,8.8567,8.8331,8.841,188756.0
2016-06-22 15:00:00,11.25,11.27,11.23,11.24,279004.0,8.841,8.8567,8.8252,8.8331,279004.0
2016-06-22 15:30:00,11.24,11.25,11.22,11.24,604880.0,8.8331,8.841,8.8174,8.8331,604880.0
2016-06-23 09:30:00,11.36,11.38,11.3,11.37,367980.0,8.9274,8.9431,8.8802,8.9353,367980.0
2016-06-23 10:00:00,11.37,11.4,11.36,11.39,328924.0,8.9353,8.9588,8.9274,8.951,328924.0
2016-06-23 10:30:00,11.39,11.4,11.36,11.37,315404.0,8.951,8.9588,8.9274,8.9353,315404.0
2016-06-23 11:00:00,11.38,11.41,11.37,11.4,154376.0,8.9431,8.9667,8.9353,8.9588,154376.0
2016-06-23 11:30:00,11.4,11.4,11.38,11.38,316740.0,8.9588,8.9588,8.9431,8.9431,316740.0
2016-06-23 12:00:00,11.38,11.4,11.37,11.38,223352.0,8.9431,8.9588,8.9353,8.9431,223352.0
2016-06-23 12:30:00,11.37,11.37,11.35,11.37,189904.0,8.9353,8.9353,8.9195,8.9353,189904.0
2016-06-23 13:00:00,11.37,11.37,11.36,11.36,223356.0,8.9353,8.9353,8.9274,8.9274,223356.0
2016-06-23 13:30:00,11.36,11.37,11.34,11.36,135664.0,8.9274,8.9353,8.9117,8.9274,135664.0
2016-06-23 14:00:00,11.36,11.38,11.36,11.38,210716.0,8.9274,8.9431,8.9274,8.9431,210716.0
2016-06-23 14:30:00,11.38,11.4,11.37,11.39,404964.0,8.9431,8.9588,8.9353,8.951,404964.0
2016-06-23 15:00:00,11.39,11.4,11.38,11.39,515060.0,8.951,8.9588,8.9431,8.951,515060.0
2016-06-23 15:30:00,11.39,11.39,11.37,11.39,2088892.0,8.951,8.951,8.9353,8.951,2088892.0
2016-06-24 09:30:00,10.98,11.07,10.88,11.03,1218252.0,8.6288,8.6995,8.5502,8.6681,1218252.0
2016-06-24 10:00:00,11.03,11.09,11.02,11.04,1356524.0,8.6681,8.7152,8.6602,8.6759,1356524.0
2016-06-24 10:30:00,11.04,11.06,10.99,11.0,416724.0,8.6759,8.6916,8.6366,8.6445,416724.0
2016-06-24 11:00:00,11.01,11.01,10.96,10.99,484972.0,8.6523,8.6523,8.6131,8.6366,484972.0
2016-06-24 11:30:00,10.99,11.02,10.99,11.0,432680.0,8.6366,8.6602,8.6366,8.6445,432680.0
2016-06-24 12:00:00,11.0,11.0,10.96,10.99,636300.0,8.6445,8.6445,8.6131,8.6366,636300.0
2016-06-24 12:30:00,10.99,10.99,10.92,10.93,310876.0,8.6366,8.6366,8.5816,8.5895,310876.0
2016-06-24 13:00:00,10.93,10.98,10.92,10.97,389656.0,8.5895,8.6288,8.5816,8.6209,389656.0
2016-06-24 13:30:00,10.98,11.01,10.97,11.0,569800.0,8.6288,8.6523,8.6209,8.6445,569800.0
2016-06-24 14:00:00,11.0,11.0,10.96,10.96,338776.0,8.6445,8.6445,8.6131,8.6131,338776.0
2016-06-24 14:30:00,10.96,10.96,10.92,10.94,415300.0,8.6131,8.6131,8.5816,8.5973,415300.0
2016-06-24 15:00:00,10.94,10.95,10.88,10.9,501580.0,8.5973,8.6052,8.5502,8.5659,501580.0
2016-06-24 15:30:00,10.89,10.98,10.89,10.94,3068264.0,8.558,8.6288,8.558,8.5973,3068264.0
2016-06-27 09:30:00,10.82,10.85,10.65,10.67,1090020.0,8.503,8.5266,8.3694,8.3852,1090020.0
2016-06-27 10:00:00,10.67,10.72,10.63,10.64,810168.0,8.3852,8.4244,8.3537,8.3616,810168.0
2016-06-27 10:30:00,10.64,10.65,10.55,10.56,851420.0,8.3616,8.3694,8.2908,8.2987,851420.0
2016-06-27 11:00:00,10.56,10.65,10.55,10.65,595604.0,8.2987,8.3694,8.2908,8.3694,595604.0
2016-06-27 11:30:00,10.65,10.7,10.64,10.67,392332.0,8.3694,8.4087,8.3616,8.3852,392332.0
2016-06-27 12:00:00,10.67,10.68,10.63,10.67,601184.0,8.3852,8.393,8.3537,8.3852,601184.0
2016-06-27 12:30:00,10.68,10.68,10.62,10.65,334904.0,8.393,8.393,8.3459,8.3694,334904.0
2016-06-27 13:00:00,10.65,10.7,10.64,10.68,386372.0,8.3694,8.4087,8.3616,8.393,386372.0
2016-06-27 13:30:00,10.68,10.68,10.63,10.66,421644.0,8.393,8.393,8.3537,8.3773,421644.0
2016-06-27 14:00:00,10.66,10.68,10.63,10.65,657720.0,8.3773,8.393,8.3537,8.3694,657720.0
2016-06-27 14:30:00,10.66,10.7,10.65,10.67,840564.0,8.3773,8.4087,8.3694,8.3852,840564.0
2016-06-27 15:00:00,10.67,10.68,10.63,10.67,1108168.0,8.3852,8.393,8.3537,8.3852,1108168.0
2016-06-27 15:30:00,10.67,10.7,10.66,10.68,2463164.0,8.3852,8.4087,8.3773,8.393,2463164.0
2016-06-28 09:30:00,10.75,10.8,10.71,10.74,699636.0,8.448,8.4873,8.4166,8.4402,699636.0
2016-06-28 10:00:00,10.74,10.77,10.7,10.7,631776.0,8.4402,8.4637,8.4087,8.4087,631776.0
2016-06-28 10:30:00,10.7,10.72,10.65,10.66,597076.0,8.4087,8.4244,8.3694,8.3773,597076.0
2016-06-28 11:00:00,10.66,10.68,10.63,10.64,779348.0,8.3773,8.393,8.3537,8.3616,779348.0
2016-06-28 11:30:00,10.64,10.65,10.63,10.63,821408.0,8.3616,8.3694,8.3537,8.3537,821408.0
2016-06-28 12:00:00,10.63,10.65,10.62,10.63,775536.0,8.3537,8.3694,8.3459,8.3537,775536.0
2016-06-28 12:30:00,10.63,10.66,10.62,10.65,582076.0,8.3537,8.3773,8.3459,8.3694,582076.0
2016-06-28 13:00:00,10.65,10.68,10.64,10.65,464680.0,8.3694,8.393,8.3616,8.3694,464680.0
2016-06-28 13:30:00,10.65,10.69,10.65,10.68,323628.0,8.3694,8.4009,8.3694,8.393,323628.0
2016-06-28 14:00:00,10.69,10.69,10.66,10.68,536664.0,8.4009,8.4009,8.3773,8.393,536664.0
2016-06-28 14:30:00,10.68,10.71,10.67,10.7,1341188.0,8.393,8.4166,8.3852,8.4087,1341188.0
2016-06-28 15:00:00,10.7,10.74,10.7,10.71,443304.0,8.4087,8.4402,8.4087,8.4166,443304.0
2016-06-28 15:30:00,10.71,10.73,10.7,10.7,2212500.0,8.4166,8.4323,8.4087,8.4087,2212500.0
2016-06-29 09:30:00,10.78,10.86,10.73,10.77,482668.0,8.4716,8.5345,8.4323,8.4637,482668.0
2016-06-29 10:00:00,10.78,10.79,10.74,10.75,832404.0,8.4716,8.4795,8.4402,8.448,832404.0
2016-06-29 10:30:00,10.75,10.79,10.74,10.78,568632.0,8.448,8.4795,8.4402,8.4716,568632.0
2016-06-29 11:00:00,10.78,10.81,10.78,10.8,344512.0,8.4716,8.4952,8.4716,8.4873,344512.0
2016-06-29 11:30:00,10.8,10.83,10.8,10.82,278660.0,8.4873,8.5109,8.4873,8.503,278660.0
2016-06-29 12:00:00,10.83,10.85,10.82,10.84,337284.0,8.5109,8.5266,8.503,8.5187,337284.0
2016-06-29 12:30:00,10.84,10.84,10.8,10.81,318332.0,8.5187,8.5187,8.4873,8.4952,318332.0
2016-06-29 13:00:00,10.81,10.83,10.81,10.81,385804.0,8.4952,8.5109,8.4952,8.4952,385804.0
2016-06-29 13:30:00,10.81,10.84,10.81,10.83,641380.0,8.4952,8.5187,8.4952,8.5109,641380.0
2016-06-29 14:00:00,10.83,10.84,10.82,10.83,865008.0,8.5109,8.5187,8.503,8.5109,865008.0
2016-06-29 14:30:00,10.84,10.87,10.83,10.86,357648.0,8.5187,8.5423,8.5109,8.5345,357648.0
2016-06-29 15:00:00,10.86,10.88,10.86,10.86,777340.0,8.5345,8.5502,8.5345,8.5345,777340.0
2016-06-29 15:30:00,10.86,10.88,10.85,10.86,1755732.0,8.5345,8.5502,8.5266,8.5345,1755732.0
2016-06-30 09:30:00,10.88,10.93,10.85,10.92,402880.0,8.5502,8.5895,8.5266,8.5816,402880.0
2016-06-30 10:00:00,10.92,10.98,10.9,10.97,518728.0,8.5816,8.6288,8.5659,8.6209,518728.0
2016-06-30 10:30:00,10.97,11.04,10.95,11.04,461152.0,8.6209,8.6759,8.6052,8.6759,461152.0
2016-06-30 11:00:00,11.04,11.08,11.03,11.07,695940.0,8.6759,8.7074,8.6681,8.6995,695940.0
2016-06-30 11:30:00,11.07,11.07,11.02,11.03,477144.0,8.6995,8.6995,8.6602,8.6681,477144.0
2016-06-30 12:00:00,11.03,11.07,11.03,11.06,385636.0,8.6681,8.6995,8.6681,8.6916,385636.0
2016-06-30 12:30:00,11.06,11.07,11.01,11.01,1187420.0,8.6916,8.6995,8.6523,8.6523,1187420.0
2016-06-30 13:00:00,11.01,11.02,10.98,11.0,474188.0,8.6523,8.6602,8.6288,8.6445,474188.0
2016-06-30 13:30:00,11.01,11.05,11.0,11.05,364500.0,8.6523,8.6838,8.6445,8.6838,364500.0
2016-06-30 14:00:00,11.05,11.1,11.05,11.07,659304.0,8.6838,8.7231,8.6838,8.6995,659304.0
2016-06-30 14:30:00,11.07,11.11,11.07,11.09,504832.0,8.6995,8.7309,8.6995,8.7152,504832.0
2016-06-30 15:00:00,11.09,11.1,11.06,11.1,504900.0,8.7152,8.7231,8.6916,8.7231,504900.0
2016-06-30 15:30:00,11.1,11.1,11.06,11.1,1474728.0,8.7231,8.7231,8.6916,8.7231,1474728.0
2016-07-01 09:30:00,11.08,11.19,11.01,11.15,565900.0,8.7074,8.7938,8.6523,8.7624,565900.0
2016-07-01 10:00:00,11.15,11.22,11.14,11.22,1059684.0,8.7624,8.8174,8.7545,8.8174,1059684.0
2016-07-01 10:30:00,11.22,11.29,11.21,11.28,724240.0,8.8174,8.8724,8.8095,8.8645,724240.0
2016-07-01 11:00:00,11.28,11.28,11.24,11.24,597108.0,8.8645,8.8645,8.8331,8.8331,597108.0
2016-07-01 11:30:00,11.24,11.28,11.22,11.27,512620.0,8.8331,8.8645,8.8174,8.8567,512620.0
2016-07-01 12:00:00,11.27,11.29,11.24,11.25,466876.0,8.8567,8.8724,8.8331,8.841,466876.0
2016-07-01 12:30:00,11.25,11.26,11.24,11.25,360348.0,8.841,8.8488,8.8331,8.841,360348.0
2016-07-01 13:00:00,11.25,11.29,11.25,11.26,469320.0,8.841,8.8724,8.841,8.8488,469320.0
2016-07-01 13:30:00,11.26,11.3,11.25,11.29,505360.0,8.8488,8.8802,8.841,8.8724,505360.0
2016-07-01 14:00:00,11.29,11.3,11.27,11.27,652040.0,8.8724,8.8802,8.8567,8.8567,652040.0
2016-07-01 14:30:00,11.28,11.29,11.25,11.29,642848.0,8.8645,8.8724,8.841,8.8724,642848.0
2016-07-01 15:00:00,11.29,11.35,11.29,11.34,896728.0,8.8724,8.9195,8.8724,8.9117,896728.0
2016-07-01 15:30:00,11.34,11.35,11.31,11.33,1443028.0,8.9117,8.9195,8.8881,8.9038,1443028.0
2016-07-05 09:30:00,11.26,11.3,11.1,11.1,542328.0,8.8488,8.8802,8.7231,8.7231,542328.0
2016-07-05 10:00:00,11.1,11.12,11.05,11.08,997040.0,8.7231,8.7388,8.6838,8.7074,997040.0
2016-07-05 10:30:00,11.07,11.14,11.07,11.11,333880.0,8.6995,8.7545,8.6995,8.7309,333880.0
2016-07-05 11:00:00,11.11,11.12,11.06,11.08,313604.0,8.7309,8.7388,8.6916,8.7074,313604.0
2016-07-05 11:30:00,11.08,11.1,11.05,11.07,329764.0,8.7074,8.7231,8.6838,8.6995,329764.0
2016-07-05 12:00:00,11.07,11.09,11.04,11.08,262708.0,8.6995,8.7152,8.6759,8.7074,262708.0
2016-07-05 12:30:00,11.08,11.08,11.06,11.06,214036.0,8.7074,8.7074,8.6916,8.6916,214036.0
2016-07-05 13:00:00,11.06,11.08,11.04,11.04,291916.0,8.6916,8.7074,8.6759,8.6759,291916.0
2016-07-05 13:30:00,11.04,11.06,11.02,11.04,190328.0,8.6759,8.6916,8.6602,8.6759,190328.0
2016-07-05 14:00:00,11.04,11.11,11.04,11.09,373404.0,8.6759,8.7309,8.6759,8.7152,373404.0
2016-07-05 14:30:00,11.09,11.09,11.05,11.06,257804.0,8.7152,8.7152,8.6838,8.6916,257804.0
2016-07-05 15:00:00,11.06,11.07,11.05,11.06,370576.0,8.6916,8.6995,8.6838,8.6916,370576.0
2016-07-05 15:30:00,11.05,11.11,11.05,11.1,1350072.0,8.6838,8.7309,8.6838,8.7231,1350072.0
2016-07-06 09:30:00,10.9,11.02,10.88,10.99,816824.0,8.5659,8.6602,8.5502,8.6366,816824.0
2016-07-06 10:00:00,10.99,11.02,10.94,10.96,920912.0,8.6366,8.6602,8.5973,8.6131,920912.0
2016-07-06 10:30:00,10.96,11.04,10.94,11.04,852088.0,8.6131,8.6759,8.5973,8.6759,852088.0
2016-07-06 11:00:00,11.04,11.08,11.02,11.03,946204.0,8.6759,8.7074,8.6602,8.6681,946204.0
2016-07-06 11:30:00,11.03,11.08,11.03,11.07,721420.0,8.6681,8.7074,8.6681,8.6995,721420.0
2016-07-06 12:00:00,11.06,11.11,11.06,11.09,787452.0,8.6916,8.7309,8.6916,8.7152,787452.0
2016-07-06 12:30:00,11.1,11.13,11.08,11.11,250540.0,8.7231,8.7466,8.7074,8.7309,250540.0
2016-07-06 13:00:00,11.11,11.13,11.11,11.11,255988.0,8.7309,8.7466,8.7309,8.7309,255988.0
2016-07-06 13:30:00,11.11,11.12,11.09,11.11,269128.0,8.7309,8.7388,8.7152,8.7309,269128.0
2016-07-06 14:00:00,11.11,11.12,11.08,11.09,518832.0,8.7309,8.7388,8.7074,8.7152,518832.0
2016-07-06 14:30:00,11.1,11.13,11.09,11.11,725840.0,8.7231,8.7466,8.7152,8.7309,725840.0
2016-07-06 15:00:00,11.12,11.12,11.07,11.08,786604.0,8.7388,8.7388,8.6995,8.7074,786604.0
2016-07-06 15:30:00,11.08,11.11,11.07,11.09,1683612.0,8.7074,8.7309,8.6995,8.7152,1683612.0
2016-07-07 09:30:00,11.11,11.15,11.09,11.15,431548.0,8.7309,8.7624,8.7152,8.7624,431548.0
2016-07-07 10:00:00,11.15,11.24,11.14,11.24,431904.0,8.7624,8.8331,8.7545,8.8331,431904.0
2016-07-07 10:30:00,11.24,11.24,11.16,11.17,474984.0,8.8331,8.8331,8.7702,8.7781,474984.0
2016-07-07 11:00:00,11.17,11.17,11.12,11.17,422348.0,8.7781,8.7781,8.7388,8.7781,422348.0
2016-07-07 11:30:00,11.17,11.17,11.11,11.15,451172.0,8.7781,8.7781,8.7309,8.7624,451172.0
2016-07-07 12:00:00,11.15,11.16,11.13,11.15,734308.0,8.7624,8.7702,8.7466,8.7624,734308.0
2016-07-07 12:30:00,11.15,11.15,11.13,11.14,1055856.0,8.7624,8.7624,8.7466,8.7545,1055856.0
2016-07-07 13:00:00,11.14,11.15,11.11,11.12,845740.0,8.7545,8.7624,8.7309,8.7388,845740.0
2016-07-07 13:30:00,11.12,11.13,11.09,11.09,474080.0,8.7388,8.7466,8.7152,8.7152,474080.0
2016-07-07 14:00:00,11.09,11.11,11.08,11.1,770900.0,8.7152,8.7309,8.7074,8.7231,770900.0
2016-07-07 14:30:00,11.1,11.13,11.09,11.12,474656.0,8.7231,8.7466,8.7152,8.7388,474656.0
2016-07-07 15:00:00,11.11,11.15,11.1,11.15,511944.0,8.7309,8.7624,8.7231,8.7624,511944.0
2016-07-07 15:30:00,11.15,11.19,11.15,11.18,1941136.0,8.7624,8.7938,8.7624,8.7859,1941136.0
2016-07-08 09:30:00,11.26,11.3,11.16,11.27,548972.0,8.8488,8.8802,8.7702,8.8567,548972.0
2016-07-08 10:00:00,11.27,11.29,11.24,11.26,445252.0,8.8567,8.8724,8.8331,8.8488,445252.0
2016-07-08 10:30:00,11.26,11.27,11.22,11.22,747204.0,8.8488,8.8567,8.8174,8.8174,747204.0
2016-07-08 11:00:00,11.22,11.27,11.22,11.27,468496.0,8.8174,8.8567,8.8174,8.8567,468496.0
2016-07-08 11:30:00,11.27,11.31,11.26,11.3,424708.0,8.8567,8.8881,8.8488,8.8802,424708.0
2016-07-08 12:00:00,11.3,11.3,11.27,11.27,323772.0,8.8802,8.8802,8.8567,8.8567,323772.0
2016-07-08 12:30:00,11.27,11.29,11.27,11.28,213332.0,8.8567,8.8724,8.8567,8.8645,213332.0
2016-07-08 13:00:00,11.28,11.3,11.27,11.28,231664.0,8.8645,8.8802,8.8567,8.8645,231664.0
2016-07-08 13:30:00,11.28,11.29,11.26,11.27,439592.0,8.8645,8.8724,8.8488,8.8567,439592.0
2016-07-08 14:00:00,11.27,11.27,11.25,11.27,492408.0,8.8567,8.8567,8.841,8.8567,492408.0
2016-07-08 14:30:00,11.27,11.31,11.27,11.3,547792.0,8.8567,8.8881,8.8567,8.8802,547792.0
2016-07-08 15:00:00,11.3,11.3,11.29,11.29,391464.0,8.8802,8.8802,8.8724,8.8724,391464.0
2016-07-08 15:30:00,11.29,11.31,11.28,11.31,956108.0,8.8724,8.8881,8.8645,8.8881,956108.0
2016-07-11 09:30:00,11.36,11.45,11.35,11.37,1289128.0,8.9274,8.9981,8.9195,8.9353,1289128.0
2016-07-11 10:00:00,11.37,11.45,11.36,11.4,1788284.0,8.9353,8.9981,8.9274,8.9588,1788284.0
2016-07-11 10:30:00,11.4,11.45,11.39,11.45,704960.0,8.9588,8.9981,8.951,8.9981,704960.0
2016-07-11 11:00:00,11.45,11.46,11.43,11.43,446944.0,8.9981,9.006,8.9824,8.9824,446944.0
2016-07-11 11:30:00,11.43,11.44,11.4,11.41,317580.0,8.9824,8.9903,8.9588,8.9667,317580.0
2016-07-11 12:00:00,11.41,11.41,11.37,11.39,755388.0,8.9667,8.9667,8.9353,8.951,755388.0
2016-07-11 12:30:00,11.39,11.43,11.38,11.43,1178684.0,8.951,8.9824,8.9431,8.9824,1178684.0
2016-07-11 13:00:00,11.43,11.43,11.39,11.4,490592.0,8.9824,8.9824,8.951,8.9588,490592.0
2016-07-11 13:30:00,11.4,11.4,11.38,11.38,555708.0,8.9588,8.9588,8.9431,8.9431,555708.0
2016-07-11 14:00:00,11.38,11.4,11.37,11.39,451696.0,8.9431,8.9588,8.9353,8.951,451696.0
2016-07-11 14:30:00,11.39,11.42,11.38,11.39,864024.0,8.951,8.9745,8.9431,8.951,864024.0
2016-07-11 15:00:00,11.39,11.39,11.35,11.36,1465516.0,8.951,8.951,8.9195,8.9274,1465516.0
2016-07-11 15:30:00,11.36,11.37,11.32,11.34,4108288.0,8.9274,8.9353,8.896,8.9117,4108288.0
2016-07-12 09:30:00,10.94,11.18,10.88,11.05,6977376.0,8.5973,8.7859,8.5502,8.6838,6977376.0
2016-07-12 10:00:00,11.05,11.06,10.9,10.94,4783308.0,8.6838,8.6916,8.5659,8.5973,4783308.0
2016-07-12 10:30:00,10.94,10.95,10.79,10.8,2799688.0,8.5973,8.6052,8.4795,8.4873,2799688.0
2016-07-12 11:00:00,10.8,10.94,10.8,10.93,2977968.0,8.4873,8.5973,8.4873,8.5895,2977968.0
2016-07-12 11:30:00,10.93,10.97,10.91,10.94,1581596.0,8.5895,8.6209,8.5738,8.5973,1581596.0
2016-07-12 12:00:00,10.94,11.03,10.94,10.99,1146368.0,8.5973,8.6681,8.5973,8.6366,1146368.0
2016-07-12 12:30:00,11.0,11.01,10.95,10.95,614720.0,8.6445,8.6523,8.6052,8.6052,614720.0
2016-07-12 13:00:00,10.95,10.97,10.91,10.92,799252.0,8.6052,8.6209,8.5738,8.5816,799252.0
2016-07-12 13:30:00,10.92,10.95,10.91,10.91,505744.0,8.5816,8.6052,8.5738,8.5738,505744.0
2016-07-12 14:00:00,10.91,11.02,10.91,10.99,1004060.0,8.5738,8.6602,8.5738,8.6366,1004060.0
2016-07-12 14:30:00,10.99,11.02,10.97,10.97,1290536.0,8.6366,8.6602,8.6209,8.6209,1290536.0
2016-07-12 15:00:00,10.97,10.99,10.95,10.97,1356160.0,8.6209,8.6366,8.6052,8.6209,1356160.0
2016-07-12 15:30:00,10.97,10.99,10.93,10.95,3528396.0,8.6209,8.6366,8.5895,8.6052,3528396.0
2016-07-13 09:30:00,10.93,10.97,10.77,10.88,2110888.0,8.5895,8.6209,8.4637,8.5502,2110888.0
2016-07-13 10:00:00,10.88,10.91,10.86,10.89,1636348.0,8.5502,8.5738,8.5345,8.558,1636348.0
2016-07-13 10:30:00,10.88,10.94,10.88,10.9,907340.0,8.5502,8.5973,8.5502,8.5659,907340.0
2016-07-13 11:00:00,10.89,10.92,10.87,10.88,902764.0,8.558,8.5816,8.5423,8.5502,902764.0
2016-07-13 11:30:00,10.88,10.88,10.84,10.88,1057340.0,8.5502,8.5502,8.5187,8.5502,1057340.0
2016-07-13 12:00:00,10.88,10.93,10.87,10.9,848324.0,8.5502,8.5895,8.5423,8.5659,848324.0
2016-07-13 12:30:00,10.9,10.91,10.87,10.9,867144.0,8.5659,8.5738,8.5423,8.5659,867144.0
2016-07-13 13:00:00,10.9,10.93,10.89,10.9,1072164.0,8.5659,8.5895,8.558,8.5659,1072164.0
2016-07-13 13:30:00,10.9,10.9,10.87,10.88,598460.0,8.5659,8.5659,8.5423,8.5502,598460.0
2016-07-13 14:00:00,10.88,10.88,10.86,10.88,643548.0,8.5502,8.5502,8.5345,8.5502,643548.0
2016-07-13 14:30:00,10.88,10.88,10.86,10.87,1034856.0,8.5502,8.5502,8.5345,8.5423,1034856.0
2016-07-13 15:00:00,10.87,10.88,10.84,10.85,796612.0,8.5423,8.5502,8.5187,8.5266,796612.0
2016-07-13 15:30:00,10.85,10.85,10.82,10.83,2696760.0,8.5266,8.5266,8.503,8.5109,2696760.0
2016-07-14 09:30:00,10.89,10.94,10.82,10.87,2232500.0,8.558,8.5973,8.503,8.5423,2232500.0
2016-07-14 10:00:00,10.87,10.91,10.87,10.89,1329800.0,8.5423,8.5738,8.5423,8.558,1329800.0
2016-07-14 10:30:00,10.9,10.92,10.88,10.89,1012520.0,8.5659,8.5816,8.5502,8.558,1012520.0
2016-07-14 11:00:00,10.89,10.9,10.86,10.87,595668.0,8.558,8.5659,8.5345,8.5423,595668.0
2016-07-14 11:30:00,10.87,10.88,10.86,10.88,545128.0,8.5423,8.5502,8.5345,8.5502,545128.0
2016-07-14 12:00:00,10.88,10.88,10.85,10.86,438980.0,8.5502,8.5502,8.5266,8.5345,438980.0
2016-07-14 12:30:00,10.86,10.88,10.86,10.87,555192.0,8.5345,8.5502,8.5345,8.5423,555192.0
2016-07-14 13:00:00,10.88,10.88,10.85,10.85,574376.0,8.5502,8.5502,8.5266,8.5266,574376.0
2016-07-14 13:30:00,10.85,10.88,10.85,10.87,489864.0,8.5266,8.5502,8.5266,8.5423,489864.0
2016-07-14 14:00:00,10.87,10.87,10.85,10.86,589696.0,8.5423,8.5423,8.5266,8.5345,589696.0
2016-07-14 14:30:00,10.86,10.86,10.84,10.85,628128.0,8.5345,8.5345,8.5187,8.5266,628128.0
2016-07-14 15:00:00,10.85,10.85,10.83,10.84,644276.0,8.5266,8.5266,8.5109,8.5187,644276.0
2016-07-14 15:30:00,10.84,10.85,10.82,10.83,2339676.0,8.5187,8.5266,8.503,8.5109,2339676.0
2016-07-15 09:30:00,10.89,10.9,10.84,10.88,1768712.0,8.558,8.5659,8.5187,8.5502,1768712.0
2016-07-15 10:00:00,10.88,10.88,10.85,10.88,1371696.0,8.5502,8.5502,8.5266,8.5502,1371696.0
2016-07-15 10:30:00,10.88,10.91,10.88,10.9,1846740.0,8.5502,8.5738,8.5502,8.5659,1846740.0
2016-07-15 11:00:00,10.9,10.9,10.86,10.88,900176.0,8.5659,8.5659,8.5345,8.5502,900176.0
2016-07-15 11:30:00,10.88,10.9,10.88,10.9,1861884.0,8.5502,8.5659,8.5502,8.5659,1861884.0
2016-07-15 12:00:00,10.9,10.9,10.87,10.88,793272.0,8.5659,8.5659,8.5423,8.5502,793272.0
2016-07-15 12:30:00,10.88,10.88,10.86,10.86,254316.0,8.5502,8.5502,8.5345,8.5345,254316.0
2016-07-15 13:00:00,10.86,10.86,10.85,10.85,431316.0,8.5345,8.5345,8.5266,8.5266,431316.0
2016-07-15 13:30:00,10.85,10.87,10.85,10.86,311092.0,8.5266,8.5423,8.5266,8.5345,311092.0
2016-07-15 14:00:00,10.86,10.87,10.86,10.87,666876.0,8.5345,8.5423,8.5345,8.5423,666876.0
2016-07-15 14:30:00,10.87,10.87,10.85,10.86,1415588.0,8.5423,8.5423,8.5266,8.5345,1415588.0
2016-07-15 15:00:00,10.86,10.87,10.85,10.86,2405932.0,8.5345,8.5423,8.5266,8.5345,2405932.0
2016-07-15 15:30:00,10.86,10.87,10.85,10.87,2966160.0,8.5345,8.5423,8.5266,8.5423,2966160.0
2016-07-18 09:30:00,10.84,10.86,10.8,10.8,728688.0,8.5187,8.5345,8.4873,8.4873,728688.0
2016-07-18 10:00:00,10.8,10.82,10.79,10.8,733232.0,8.4873,8.503,8.4795,8.4873,733232.0
2016-07-18 10:30:00,10.8,10.81,10.79,10.81,441696.0,8.4873,8.4952,8.4795,8.4952,441696.0
2016-07-18 11:00:00,10.81,10.81,10.79,10.8,366844.0,8.4952,8.4952,8.4795,8.4873,366844.0
2016-07-18 11:30:00,10.8,10.81,10.77,10.8,549988.0,8.4873,8.4952,8.4637,8.4873,549988.0
2016-07-18 12:00:00,10.8,10.83,10.8,10.8,728124.0,8.4873,8.5109,8.4873,8.4873,728124.0
2016-07-18 12:30:00,10.8,10.81,10.79,10.8,381152.0,8.4873,8.4952,8.4795,8.4873,381152.0
2016-07-18 13:00:00,10.8,10.81,10.79,10.8,376200.0,8.4873,8.4952,8.4795,8.4873,376200.0
2016-07-18 13:30:00,10.8,10.81,10.78,10.78,362936.0,8.4873,8.4952,8.4716,8.4716,362936.0
2016-07-18 14:00:00,10.78,10.78,10.76,10.76,430852.0,8.4716,8.4716,8.4559,8.4559,430852.0
2016-07-18 14:30:00,10.76,10.77,10.75,10.76,1262460.0,8.4559,8.4637,8.448,8.4559,1262460.0
2016-07-18 15:00:00,10.76,10.76,10.74,10.74,518812.0,8.4559,8.4559,8.4402,8.4402,518812.0
2016-07-18 15:30:00,10.74,10.75,10.73,10.74,2070696.0,8.4402,8.448,8.4323,8.4402,2070696.0
2016-07-19 09:30:00,10.7,10.72,10.62,10.65,2265656.0,8.4087,8.4244,8.3459,8.3694,2265656.0
2016-07-19 10:00:00,10.65,10.65,10.63,10.63,2743536.0,8.3694,8.3694,8.3537,8.3537,2743536.0
2016-07-19 10:30:00,10.63,10.65,10.62,10.64,1040596.0,8.3537,8.3694,8.3459,8.3616,1040596.0
2016-07-19 11:00:00,10.64,10.65,10.62,10.64,1193892.0,8.3616,8.3694,8.3459,8.3616,1193892.0
2016-07-19 11:30:00,10.64,10.65,10.61,10.62,537412.0,8.3616,8.3694,8.338,8.3459,537412.0
2016-07-19 12:00:00,10.62,10.63,10.62,10.63,489164.0,8.3459,8.3537,8.3459,8.3537,489164.0
2016-07-19 12:30:00,10.63,10.63,10.61,10.63,396232.0,8.3537,8.3537,8.338,8.3537,396232.0
2016-07-19 13:00:00,10.63,10.63,10.61,10.62,408324.0,8.3537,8.3537,8.338,8.3459,408324.0
2016-07-19 13:30:00,10.61,10.63,10.61,10.61,526920.0,8.338,8.3537,8.338,8.338,526920.0
2016-07-19 14:00:00,10.61,10.63,10.6,10.61,332440.0,8.338,8.3537,8.3301,8.338,332440.0
2016-07-19 14:30:00,10.61,10.63,10.61,10.62,860480.0,8.338,8.3537,8.338,8.3459,860480.0
2016-07-19 15:00:00,10.62,10.63,10.58,10.59,954108.0,8.3459,8.3537,8.3144,8.3223,954108.0
2016-07-19 15:30:00,10.59,10.61,10.58,10.61,2578892.0,8.3223,8.338,8.3144,8.338,2578892.0
2016-07-20 09:30:00,10.58,10.64,10.49,10.64,2181104.0,8.3144,8.3616,8.2437,8.3616,2181104.0
2016-07-20 10:00:00,10.64,10.72,10.63,10.69,2121724.0,8.3616,8.4244,8.3537,8.4009,2121724.0
2016-07-20 10:30:00,10.69,10.7,10.66,10.67,622024.0,8.4009,8.4087,8.3773,8.3852,622024.0
2016-07-20 11:00:00,10.68,10.68,10.65,10.68,383560.0,8.393,8.393,8.3694,8.393,383560.0
2016-07-20 11:30:00,10.68,10.69,10.65,10.65,772068.0,8.393,8.4009,8.3694,8.3694,772068.0
2016-07-20 12:00:00,10.65,10.68,10.65,10.67,314760.0,8.3694,8.393,8.3694,8.3852,314760.0
2016-07-20 12:30:00,10.67,10.67,10.66,10.66,287652.0,8.3852,8.3852,8.3773,8.3773,287652.0
2016-07-20 13:00:00,10.67,10.68,10.66,10.67,234564.0,8.3852,8.393,8.3773,8.3852,234564.0
2016-07-20 13:30:00,10.67,10.68,10.65,10.67,259332.0,8.3852,8.393,8.3694,8.3852,259332.0
2016-07-20 14:00:00,10.67,10.68,10.65,10.65,416652.0,8.3852,8.393,8.3694,8.3694,416652.0
2016-07-20 14:30:00,10.65,10.67,10.65,10.65,353040.0,8.3694,8.3852,8.3694,8.3694,353040.0
2016-07-20 15:00:00,10.65,10.66,10.64,10.65,1001240.0,8.3694,8.3773,8.3616,8.3694,1001240.0
2016-07-20 15:30:00,10.65,10.65,10.63,10.63,1098216.0,8.3694,8.3694,8.3537,8.3537,1098216.0
2016-07-21 09:30:00,10.63,10.65,10.6,10.61,1117300.0,8.3537,8.3694,8.3301,8.338,1117300.0
2016-07-21 10:00:00,10.61,10.63,10.59,10.62,815060.0,8.338,8.3537,8.3223,8.3459,815060.0
2016-07-21 10:30:00,10.62,10.63,10.61,10.62,1177276.0,8.3459,8.3537,8.338,8.3459,1177276.0
2016-07-21 11:00:00,10.62,10.62,10.58,10.59,409792.0,8.3459,8.3459,8.3144,8.3223,409792.0
2016-07-21 11:30:00,10.59,10.59,10.51,10.52,690280.0,8.3223,8.3223,8.2594,8.2673,690280.0
2016-07-21 12:00:00,10.52,10.54,10.51,10.52,366796.0,8.2673,8.283,8.2594,8.2673,366796.0
2016-07-21 12:30:00,10.52,10.52,10.46,10.47,952072.0,8.2673,8.2673,8.2201,8.228,952072.0
2016-07-21 13:00:00,10.47,10.51,10.47,10.48,502376.0,8.228,8.2594,8.228,8.2358,502376.0
2016-07-21 13:30:00,10.49,10.49,10.46,10.47,793924.0,8.2437,8.2437,8.2201,8.228,793924.0
2016-07-21 14:00:00,10.47,10.48,10.46,10.46,785596.0,8.228,8.2358,8.2201,8.2201,785596.0
2016-07-21 14:30:00,10.46,10.46,10.43,10.44,1787020.0,8.2201,8.2201,8.1965,8.2044,1787020.0
2016-07-21 15:00:00,10.44,10.45,10.43,10.44,1409800.0,8.2044,8.2123,8.1965,8.2044,1409800.0
2016-07-21 15:30:00,10.44,10.46,10.43,10.46,3737640.0,8.2044,8.2201,8.1965,8.2201,3737640.0
2016-07-22 09:30:00,10.39,10.43,10.37,10.43,1119552.0,8.2233,8.2549,8.2074,8.2549,1119552.0
2016-07-22 10:00:00,10.43,10.43,10.39,10.41,536040.0,8.2549,8.2549,8.2233,8.2391,536040.0
2016-07-22 10:30:00,10.41,10.42,10.39,10.41,961700.0,8.2391,8.247,8.2233,8.2391,961700.0
2016-07-22 11:00:00,10.41,10.42,10.39,10.4,443844.0,8.2391,8.247,8.2233,8.2312,443844.0
2016-07-22 11:30:00,10.4,10.42,10.4,10.41,766524.0,8.2312,8.247,8.2312,8.2391,766524.0
2016-07-22 12:00:00,10.41,10.46,10.4,10.46,2000792.0,8.2391,8.2787,8.2312,8.2787,2000792.0
2016-07-22 12:30:00,10.46,10.46,10.44,10.45,674804.0,8.2787,8.2787,8.2628,8.2708,674804.0
2016-07-22 13:00:00,10.45,10.46,10.45,10.46,365648.0,8.2708,8.2787,8.2708,8.2787,365648.0
2016-07-22 13:30:00,10.46,10.48,10.46,10.48,916524.0,8.2787,8.2945,8.2787,8.2945,916524.0
2016-07-22 14:00:00,10.47,10.52,10.46,10.52,1275732.0,8.2866,8.3262,8.2787,8.3262,1275732.0
2016-07-22 14:30:00,10.52,10.55,10.51,10.55,1181800.0,8.3262,8.3499,8.3182,8.3499,1181800.0
2016-07-22 15:00:00,10.55,10.55,10.54,10.54,1030220.0,8.3499,8.3499,8.342,8.342,1030220.0
2016-07-22 15:30:00,10.54,10.55,10.52,10.53,3118156.0,8.342,8.3499,8.3262,8.3341,3118156.0
2016-07-25 09:30:00,10.49,10.55,10.47,10.53,731004.0,8.3024,8.3499,8.2866,8.3341,731004.0
2016-07-25 10:00:00,10.53,10.53,10.48,10.48,760572.0,8.3341,8.3341,8.2945,8.2945,760572.0
2016-07-25 10:30:00,10.48,10.52,10.48,10.49,576188.0,8.2945,8.3262,8.2945,8.3024,576188.0
2016-07-25 11:00:00,10.49,10.5,10.47,10.5,525340.0,8.3024,8.3103,8.2866,8.3103,525340.0
2016-07-25 11:30:00,10.49,10.5,10.47,10.49,421452.0,8.3024,8.3103,8.2866,8.3024,421452.0
2016-07-25 12:00:00,10.49,10.5,10.49,10.49,205996.0,8.3024,8.3103,8.3024,8.3024,205996.0
2016-07-25 12:30:00,10.49,10.51,10.49,10.5,257424.0,8.3024,8.3182,8.3024,8.3103,257424.0
2016-07-25 13:00:00,10.5,10.51,10.49,10.51,271756.0,8.3103,8.3182,8.3024,8.3182,271756.0
2016-07-25 13:30:00,10.5,10.51,10.5,10.5,321496.0,8.3103,8.3182,8.3103,8.3103,321496.0
2016-07-25 14:00:00,10.5,10.51,10.49,10.49,270492.0,8.3103,8.3182,8.3024,8.3024,270492.0
2016-07-25 14:30:00,10.49,10.5,10.49,10.49,441256.0,8.3024,8.3103,8.3024,8.3024,441256.0
2016-07-25 15:00:00,10.49,10.49,10.47,10.48,687144.0,8.3024,8.3024,8.2866,8.2945,687144.0
2016-07-25 15:30:00,10.48,10.49,10.47,10.48,2302444.0,8.2945,8.3024,8.2866,8.2945,2302444.0
2016-07-26 09:30:00,10.5,10.56,10.43,10.53,1376236.0,8.3103,8.3578,8.2549,8.3341,1376236.0
2016-07-26 10:00:00,10.53,10.55,10.51,10.53,696096.0,8.3341,8.3499,8.3182,8.3341,696096.0
2016-07-26 10:30:00,10.53,10.53,10.46,10.46,521512.0,8.3341,8.3341,8.2787,8.2787,521512.0
2016-07-26 11:00:00,10.46,10.5,10.46,10.49,430684.0,8.2787,8.3103,8.2787,8.3024,430684.0
2016-07-26 11:30:00,10.49,10.53,10.49,10.53,1834600.0,8.3024,8.3341,8.3024,8.3341,1834600.0
2016-07-26 12:00:00,10.53,10.54,10.52,10.53,979272.0,8.3341,8.342,8.3262,8.3341,979272.0
2016-07-26 12:30:00,10.53,10.53,10.51,10.52,346828.0,8.3341,8.3341,8.3182,8.3262,346828.0
2016-07-26 13:00:00,10.52,10.53,10.48,10.48,259128.0,8.3262,8.3341,8.2945,8.2945,259128.0
2016-07-26 13:30:00,10.49,10.49,10.47,10.48,322816.0,8.3024,8.3024,8.2866,8.2945,322816.0
2016-07-26 14:00:00,10.48,10.49,10.46,10.47,382020.0,8.2945,8.3024,8.2787,8.2866,382020.0
2016-07-26 14:30:00,10.47,10.49,10.46,10.46,320368.0,8.2866,8.3024,8.2787,8.2787,320368.0
2016-07-26 15:00:00,10.47,10.5,10.46,10.5,1337952.0,8.2866,8.3103,8.2787,8.3103,1337952.0
2016-07-26 15:30:00,10.49,10.5,10.49,10.49,2006872.0,8.3024,8.3103,8.3024,8.3024,2006872.0
2016-07-27 09:30:00,10.5,10.52,10.47,10.48,497032.0,8.3103,8.3262,8.2866,8.2945,497032.0
2016-07-27 10:00:00,10.48,10.49,10.45,10.47,3052052.0,8.2945,8.3024,8.2708,8.2866,3052052.0
2016-07-27 10:30:00,10.47,10.47,10.45,10.47,986608.0,8.2866,8.2866,8.2708,8.2866,986608.0
2016-07-27 11:00:00,10.47,10.48,10.46,10.48,968696.0,8.2866,8.2945,8.2787,8.2945,968696.0
2016-07-27 11:30:00,10.48,10.48,10.45,10.45,829208.0,8.2945,8.2945,8.2708,8.2708,829208.0
2016-07-27 12:00:00,10.45,10.45,10.43,10.44,870208.0,8.2708,8.2708,8.2549,8.2628,870208.0
2016-07-27 12:30:00,10.43,10.46,10.43,10.46,622720.0,8.2549,8.2787,8.2549,8.2787,622720.0
2016-07-27 13:00:00,10.46,10.46,10.44,10.44,372804.0,8.2787,8.2787,8.2628,8.2628,372804.0
2016-07-27 13:30:00,10.44,10.45,10.43,10.44,949384.0,8.2628,8.2708,8.2549,8.2628,949384.0
2016-07-27 14:00:00,10.43,10.45,10.41,10.43,1051468.0,8.2549,8.2708,8.2391,8.2549,1051468.0
2016-07-27 14:30:00,10.43,10.44,10.42,10.44,352556.0,8.2549,8.2628,8.247,8.2628,352556.0
2016-07-27 15:00:00,10.44,10.47,10.44,10.46,982316.0,8.2628,8.2866,8.2628,8.2787,982316.0
2016-07-27 15:30:00,10.46,10.49,10.46,10.47,3178540.0,8.2787,8.3024,8.2787,8.2866,3178540.0
2016-07-28 09:30:00,10.46,10.55,10.45,10.5,1723816.0,8.2787,8.3499,8.2708,8.3103,1723816.0
2016-07-28 10:00:00,10.51,10.52,10.47,10.5,1567720.0,8.3182,8.3262,8.2866,8.3103,1567720.0
2016-07-28 10:30:00,10.51,10.53,10.5,10.5,855520.0,8.3182,8.3341,8.3103,8.3103,855520.0
2016-07-28 11:00:00,10.5,10.51,10.49,10.49,760176.0,8.3103,8.3182,8.3024,8.3024,760176.0
2016-07-28 11:30:00,10.49,10.54,10.49,10.54,781548.0,8.3024,8.342,8.3024,8.342,781548.0
2016-07-28 12:00:00,10.54,10.56,10.52,10.53,457104.0,8.342,8.3578,8.3262,8.3341,457104.0
2016-07-28 12:30:00,10.53,10.55,10.52,10.55,615276.0,8.3341,8.3499,8.3262,8.3499,615276.0
2016-07-28 13:00:00,10.55,10.59,10.54,10.59,1388348.0,8.3499,8.3816,8.342,8.3816,1388348.0
2016-07-28 13:30:00,10.59,10.6,10.56,10.58,1007472.0,8.3816,8.3895,8.3578,8.3736,1007472.0
2016-07-28 14:00:00,10.58,10.61,10.57,10.61,840052.0,8.3736,8.3974,8.3657,8.3974,840052.0
2016-07-28 14:30:00,10.61,10.64,10.61,10.63,3577532.0,8.3974,8.4211,8.3974,8.4132,3577532.0
2016-07-28 15:00:00,10.63,10.65,10.62,10.63,1026832.0,8.4132,8.429,8.4053,8.4132,1026832.0
2016-07-28 15:30:00,10.63,10.65,10.62,10.62,2532392.0,8.4132,8.429,8.4053,8.4053,2532392.0
2016-07-29 09:30:00,10.62,10.72,10.58,10.61,1116692.0,8.4053,8.4844,8.3736,8.3974,1116692.0
2016-07-29 10:00:00,10.61,10.63,10.57,10.6,681040.0,8.3974,8.4132,8.3657,8.3895,681040.0
2016-07-29 10:30:00,10.6,10.65,10.6,10.64,364316.0,8.3895,8.429,8.3895,8.4211,364316.0
2016-07-29 11:00:00,10.63,10.69,10.63,10.66,553032.0,8.4132,8.4607,8.4132,8.437,553032.0
2016-07-29 11:30:00,10.67,10.71,10.65,10.71,510872.0,8.4449,8.4765,8.429,8.4765,510872.0
2016-07-29 12:00:00,10.71,10.74,10.71,10.71,689864.0,8.4765,8.5003,8.4765,8.4765,689864.0
2016-07-29 12:30:00,10.72,10.72,10.7,10.71,523432.0,8.4844,8.4844,8.4686,8.4765,523432.0
2016-07-29 13:00:00,10.71,10.72,10.7,10.72,421272.0,8.4765,8.4844,8.4686,8.4844,421272.0
2016-07-29 13:30:00,10.72,10.74,10.72,10.74,502532.0,8.4844,8.5003,8.4844,8.5003,502532.0
2016-07-29 14:00:00,10.74,10.74,10.72,10.73,398436.0,8.5003,8.5003,8.4844,8.4924,398436.0
2016-07-29 14:30:00,10.73,10.73,10.69,10.7,663576.0,8.4924,8.4924,8.4607,8.4686,663576.0
2016-07-29 15:00:00,10.7,10.7,10.67,10.67,657496.0,8.4686,8.4686,8.4449,8.4449,657496.0
2016-07-29 15:30:00,10.67,10.7,10.67,10.69,1789048.0,8.4449,8.4686,8.4449,8.4607,1789048.0
2016-08-01 09:30:00,10.7,10.74,10.6,10.63,953788.0,8.4686,8.5003,8.3895,8.4132,953788.0
2016-08-01 10:00:00,10.63,10.72,10.62,10.68,861984.0,8.4132,8.4844,8.4053,8.4528,861984.0
2016-08-01 10:30:00,10.68,10.72,10.66,10.71,749636.0,8.4528,8.4844,8.437,8.4765,749636.0
2016-08-01 11:00:00,10.71,10.72,10.69,10.69,480520.0,8.4765,8.4844,8.4607,8.4607,480520.0
2016-08-01 11:30:00,10.69,10.69,10.63,10.63,513604.0,8.4607,8.4607,8.4132,8.4132,513604.0
2016-08-01 12:00:00,10.63,10.64,10.59,10.59,466984.0,8.4132,8.4211,8.3816,8.3816,466984.0
2016-08-01 12:30:00,10.59,10.6,10.58,10.59,979644.0,8.3816,8.3895,8.3736,8.3816,979644.0
2016-08-01 13:00:00,10.59,10.61,10.58,10.61,536764.0,8.3816,8.3974,8.3736,8.3974,536764.0
2016-08-01 13:30:00,10.61,10.64,10.59,10.64,696552.0,8.3974,8.4211,8.3816,8.4211,696552.0
2016-08-01 14:00:00,10.64,10.65,10.62,10.64,606412.0,8.4211,8.429,8.4053,8.4211,606412.0
2016-08-01 14:30:00,10.63,10.65,10.63,10.64,470456.0,8.4132,8.429,8.4132,8.4211,470456.0
2016-08-01 15:00:00,10.64,10.65,10.6,10.61,682368.0,8.4211,8.429,8.3895,8.3974,682368.0
2016-08-01 15:30:00,10.61,10.65,10.61,10.63,2092224.0,8.3974,8.429,8.3974,8.4132,2092224.0
2016-08-02 09:30:00,10.61,10.65,10.54,10.54,573124.0,8.3974,8.429,8.342,8.342,573124.0
2016-08-02 10:00:00,10.54,10.56,10.48,10.49,587380.0,8.342,8.3578,8.2945,8.3024,587380.0
2016-08-02 10:30:00,10.49,10.5,10.45,10.45,790660.0,8.3024,8.3103,8.2708,8.2708,790660.0
2016-08-02 11:00:00,10.45,10.51,10.45,10.5,709536.0,8.2708,8.3182,8.2708,8.3103,709536.0
2016-08-02 11:30:00,10.5,10.5,10.48,10.49,553584.0,8.3103,8.3103,8.2945,8.3024,553584.0
2016-08-02 12:00:00,10.49,10.51,10.48,10.5,323320.0,8.3024,8.3182,8.2945,8.3103,323320.0
2016-08-02 12:30:00,10.5,10.51,10.49,10.5,273572.0,8.3103,8.3182,8.3024,8.3103,273572.0
2016-08-02 13:00:00,10.5,10.5,10.46,10.48,295364.0,8.3103,8.3103,8.2787,8.2945,295364.0
2016-08-02 13:30:00,10.48,10.5,10.46,10.46,469744.0,8.2945,8.3103,8.2787,8.2787,469744.0
2016-08-02 14:00:00,10.46,10.48,10.45,10.48,578808.0,8.2787,8.2945,8.2708,8.2945,578808.0
2016-08-02 14:30:00,10.48,10.49,10.47,10.47,559760.0,8.2945,8.3024,8.2866,8.2866,559760.0
2016-08-02 15:00:00,10.48,10.48,10.45,10.47,525336.0,8.2945,8.2945,8.2708,8.2866,525336.0
2016-08-02 15:30:00,10.47,10.48,10.45,10.45,1609544.0,8.2866,8.2945,8.2708,8.2708,1609544.0
2016-08-03 09:30:00,10.45,10.48,10.41,10.45,613460.0,8.2708,8.2945,8.2391,8.2708,613460.0
2016-08-03 10:00:00,10.45,10.49,10.44,10.47,513992.0,8.2708,8.3024,8.2628,8.2866,513992.0
2016-08-03 10:30:00,10.47,10.52,10.47,10.49,871364.0,8.2866,8.3262,8.2866,8.3024,871364.0
2016-08-03 11:00:00,10.49,10.52,10.48,10.51,683476.0,8.3024,8.3262,8.2945,8.3182,683476.0
2016-08-03 11:30:00,10.51,10.52,10.49,10.51,870856.0,8.3182,8.3262,8.3024,8.3182,870856.0
2016-08-03 12:00:00,10.51,10.52,10.5,10.51,550336.0,8.3182,8.3262,8.3103,8.3182,550336.0
2016-08-03 12:30:00,10.51,10.52,10.5,10.51,578664.0,8.3182,8.3262,8.3103,8.3182,578664.0
2016-08-03 13:00:00,10.51,10.52,10.5,10.51,725808.0,8.3182,8.3262,8.3103,8.3182,725808.0
2016-08-03 13:30:00,10.51,10.52,10.48,10.49,914120.0,8.3182,8.3262,8.2945,8.3024,914120.0
2016-08-03 14:00:00,10.49,10.51,10.49,10.5,541136.0,8.3024,8.3182,8.3024,8.3103,541136.0
2016-08-03 14:30:00,10.5,10.51,10.49,10.51,1210768.0,8.3103,8.3182,8.3024,8.3182,1210768.0
2016-08-03 15:00:00,10.51,10.51,10.49,10.5,777600.0,8.3182,8.3182,8.3024,8.3103,777600.0
2016-08-03 15:30:00,10.5,10.52,10.49,10.52,2776492.0,8.3103,8.3262,8.3024,8.3262,2776492.0
2016-08-04 09:30:00,10.7,10.8,10.63,10.72,1865116.0,8.4686,8.5478,8.4132,8.4844,1865116.0
2016-08-04 10:00:00,10.72,10.77,10.7,10.76,1043732.0,8.4844,8.524,8.4686,8.5161,1043732.0
2016-08-04 10:30:00,10.76,10.81,10.74,10.8,1056204.0,8.5161,8.5557,8.5003,8.5478,1056204.0
2016-08-04 11:00:00,10.8,10.81,10.78,10.8,774804.0,8.5478,8.5557,8.5319,8.5478,774804.0
2016-08-04 11:30:00,10.8,10.81,10.78,10.78,1040132.0,8.5478,8.5557,8.5319,8.5319,1040132.0
2016-08-04 12:00:00,10.78,10.79,10.74,10.74,578352.0,8.5319,8.5399,8.5003,8.5003,578352.0
2016-08-04 12:30:00,10.74,10.75,10.74,10.74,869296.0,8.5003,8.5082,8.5003,8.5003,869296.0
2016-08-04 13:00:00,10.74,10.75,10.71,10.72,579596.0,8.5003,8.5082,8.4765,8.4844,579596.0
2016-08-04 13:30:00,10.72,10.72,10.69,10.7,590816.0,8.4844,8.4844,8.4607,8.4686,590816.0
2016-08-04 14:00:00,10.7,10.7,10.64,10.64,858824.0,8.4686,8.4686,8.4211,8.4211,858824.0
2016-08-04 14:30:00,10.64,10.67,10.63,10.65,1016688.0,8.4211,8.4449,8.4132,8.429,1016688.0
2016-08-04 15:00:00,10.64,10.65,10.6,10.61,1260504.0,8.4211,8.429,8.3895,8.3974,1260504.0
2016-08-04 15:30:00,10.61,10.62,10.6,10.6,2500876.0,8.3974,8.4053,8.3895,8.3895,2500876.0
2016-08-05 09:30:00,10.63,10.69,10.6,10.64,714928.0,8.4132,8.4607,8.3895,8.4211,714928.0
2016-08-05 10:00:00,10.65,10.67,10.64,10.65,468272.0,8.429,8.4449,8.4211,8.429,468272.0
2016-08-05 10:30:00,10.65,10.67,10.63,10.66,404944.0,8.429,8.4449,8.4132,8.437,404944.0
2016-08-05 11:00:00,10.66,10.67,10.64,10.66,287692.0,8.437,8.4449,8.4211,8.437,287692.0
2016-08-05 11:30:00,10.66,10.67,10.65,10.65,354128.0,8.437,8.4449,8.429,8.429,354128.0
2016-08-05 12:00:00,10.65,10.66,10.64,10.65,237776.0,8.429,8.437,8.4211,8.429,237776.0
2016-08-05 12:30:00,10.65,10.66,10.64,10.65,251076.0,8.429,8.437,8.4211,8.429,251076.0
2016-08-05 13:00:00,10.65,10.67,10.65,10.67,257092.0,8.429,8.4449,8.429,8.4449,257092.0
2016-08-05 13:30:00,10.67,10.69,10.67,10.68,202236.0,8.4449,8.4607,8.4449,8.4528,202236.0
2016-08-05 14:00:00,10.69,10.71,10.68,10.7,349704.0,8.4607,8.4765,8.4528,8.4686,349704.0
2016-08-05 14:30:00,10.7,10.7,10.69,10.7,683052.0,8.4686,8.4686,8.4607,8.4686,683052.0
2016-08-05 15:00:00,10.7,10.72,10.69,10.72,523324.0,8.4686,8.4844,8.4607,8.4844,523324.0
2016-08-05 15:30:00,10.72,10.72,10.71,10.72,1249788.0,8.4844,8.4844,8.4765,8.4844,1249788.0
2016-08-08 09:30:00,10.74,10.78,10.7,10.71,431836.0,8.5003,8.5319,8.4686,8.4765,431836.0
2016-08-08 10:00:00,10.71,10.75,10.71,10.73,208676.0,8.4765,8.5082,8.4765,8.4924,208676.0
2016-08-08 10:30:00,10.72,10.72,10.7,10.71,221152.0,8.4844,8.4844,8.4686,8.4765,221152.0
2016-08-08 11:00:00,10.71,10.73,10.71,10.71,175216.0,8.4765,8.4924,8.4765,8.4765,175216.0
2016-08-08 11:30:00,10.71,10.75,10.71,10.75,808240.0,8.4765,8.5082,8.4765,8.5082,808240.0
2016-08-08 12:00:00,10.74,10.75,10.73,10.74,601852.0,8.5003,8.5082,8.4924,8.5003,601852.0
2016-08-08 12:30:00,10.74,10.74,10.73,10.74,265352.0,8.5003,8.5003,8.4924,8.5003,265352.0
2016-08-08 13:00:00,10.74,10.74,10.73,10.74,411632.0,8.5003,8.5003,8.4924,8.5003,411632.0
2016-08-08 13:30:00,10.74,10.74,10.73,10.74,220692.0,8.5003,8.5003,8.4924,8.5003,220692.0
2016-08-08 14:00:00,10.74,10.74,10.7,10.7,366432.0,8.5003,8.5003,8.4686,8.4686,366432.0
2016-08-08 14:30:00,10.7,10.72,10.7,10.71,425692.0,8.4686,8.4844,8.4686,8.4765,425692.0
2016-08-08 15:00:00,10.71,10.72,10.71,10.71,252020.0,8.4765,8.4844,8.4765,8.4765,252020.0
2016-08-08 15:30:00,10.71,10.72,10.71,10.71,900404.0,8.4765,8.4844,8.4765,8.4765,900404.0
2016-08-09 09:30:00,10.74,10.74,10.66,10.72,245248.0,8.5003,8.5003,8.437,8.4844,245248.0
2016-08-09 10:00:00,10.71,10.72,10.69,10.71,211480.0,8.4765,8.4844,8.4607,8.4765,211480.0
2016-08-09 10:30:00,10.71,10.73,10.7,10.73,249976.0,8.4765,8.4924,8.4686,8.4924,249976.0
2016-08-09 11:00:00,10.73,10.75,10.73,10.74,347816.0,8.4924,8.5082,8.4924,8.5003,347816.0
2016-08-09 11:30:00,10.74,10.74,10.71,10.72,154604.0,8.5003,8.5003,8.4765,8.4844,154604.0
2016-08-09 12:00:00,10.72,10.72,10.68,10.68,124232.0,8.4844,8.4844,8.4528,8.4528,124232.0
2016-08-09 12:30:00,10.68,10.69,10.67,10.68,134216.0,8.4528,8.4607,8.4449,8.4528,134216.0
2016-08-09 13:00:00,10.68,10.68,10.67,10.67,146524.0,8.4528,8.4528,8.4449,8.4449,146524.0
2016-08-09 13:30:00,10.67,10.67,10.63,10.63,309904.0,8.4449,8.4449,8.4132,8.4132,309904.0
2016-08-09 14:00:00,10.63,10.63,10.61,10.61,501980.0,8.4132,8.4132,8.3974,8.3974,501980.0
2016-08-09 14:30:00,10.61,10.61,10.59,10.6,414976.0,8.3974,8.3974,8.3816,8.3895,414976.0
2016-08-09 15:00:00,10.6,10.62,10.6,10.62,356240.0,8.3895,8.4053,8.3895,8.4053,356240.0
2016-08-09 15:30:00,10.62,10.63,10.61,10.62,768812.0,8.4053,8.4132,8.3974,8.4053,768812.0
2016-08-10 09:30:00,10.62,10.67,10.56,10.64,440552.0,8.4053,8.4449,8.3578,8.4211,440552.0
2016-08-10 10:00:00,10.65,10.65,10.62,10.63,356012.0,8.429,8.429,8.4053,8.4132,356012.0
2016-08-10 10:30:00,10.63,10.68,10.63,10.66,155516.0,8.4132,8.4528,8.4132,8.437,155516.0
2016-08-10 11:00:00,10.66,10.67,10.62,10.62,237272.0,8.437,8.4449,8.4053,8.4053,237272.0
2016-08-10 11:30:00,10.62,10.63,10.6,10.63,255656.0,8.4053,8.4132,8.3895,8.4132,255656.0
2016-08-10 12:00:00,10.63,10.65,10.62,10.64,309496.0,8.4132,8.429,8.4053,8.4211,309496.0
2016-08-10 12:30:00,10.64,10.65,10.63,10.65,206216.0,8.4211,8.429,8.4132,8.429,206216.0
2016-08-10 13:00:00,10.65,10.66,10.65,10.65,177560.0,8.429,8.437,8.429,8.429,177560.0
2016-08-10 13:30:00,10.66,10.66,10.65,10.65,172004.0,8.437,8.437,8.429,8.429,172004.0
2016-08-10 14:00:00,10.65,10.65,10.62,10.62,218620.0,8.429,8.429,8.4053,8.4053,218620.0
2016-08-10 14:30:00,10.62,10.62,10.6,10.6,306352.0,8.4053,8.4053,8.3895,8.3895,306352.0
2016-08-10 15:00:00,10.6,10.61,10.6,10.61,380776.0,8.3895,8.3974,8.3895,8.3974,380776.0
2016-08-10 15:30:00,10.61,10.63,10.61,10.62,644492.0,8.3974,8.4132,8.3974,8.4053,644492.0
2016-08-11 09:30:00,10.7,10.79,10.69,10.75,1055992.0,8.4686,8.5399,8.4607,8.5082,1055992.0
2016-08-11 10:00:00,10.75,10.79,10.74,10.77,503800.0,8.5082,8.5399,8.5003,8.524,503800.0
2016-08-11 10:30:00,10.78,10.85,10.78,10.85,917412.0,8.5319,8.5873,8.5319,8.5873,917412.0
2016-08-11 11:00:00,10.85,10.88,10.83,10.83,556800.0,8.5873,8.6111,8.5715,8.5715,556800.0
2016-08-11 11:30:00,10.83,10.85,10.83,10.85,296084.0,8.5715,8.5873,8.5715,8.5873,296084.0
2016-08-11 12:00:00,10.85,10.87,10.83,10.86,622796.0,8.5873,8.6032,8.5715,8.5953,622796.0
2016-08-11 12:30:00,10.86,10.87,10.86,10.87,222044.0,8.5953,8.6032,8.5953,8.6032,222044.0
2016-08-11 13:00:00,10.87,10.9,10.87,10.89,473804.0,8.6032,8.6269,8.6032,8.619,473804.0
2016-08-11 13:30:00,10.89,10.91,10.88,10.9,296196.0,8.619,8.6348,8.6111,8.6269,296196.0
2016-08-11 14:00:00,10.91,10.91,10.89,10.9,275980.0,8.6348,8.6348,8.619,8.6269,275980.0
2016-08-11 14:30:00,10.9,10.9,10.87,10.87,258384.0,8.6269,8.6269,8.6032,8.6032,258384.0
2016-08-11 15:00:00,10.87,10.88,10.86,10.86,336580.0,8.6032,8.6111,8.5953,8.5953,336580.0
2016-08-11 15:30:00,10.86,10.87,10.85,10.86,1289352.0,8.5953,8.6032,8.5873,8.5953,1289352.0
2016-08-12 09:30:00,10.83,10.9,10.79,10.8,269224.0,8.5715,8.6269,8.5399,8.5478,269224.0
2016-08-12 10:00:00,10.8,10.85,10.8,10.85,311000.0,8.5478,8.5873,8.5478,8.5873,311000.0
2016-08-12 10:30:00,10.85,10.87,10.85,10.85,187720.0,8.5873,8.6032,8.5873,8.5873,187720.0
2016-08-12 11:00:00,10.85,10.9,10.85,10.9,667616.0,8.5873,8.6269,8.5873,8.6269,667616.0
2016-08-12 11:30:00,10.9,10.9,10.87,10.87,229636.0,8.6269,8.6269,8.6032,8.6032,229636.0
2016-08-12 12:00:00,10.87,10.88,10.85,10.86,340512.0,8.6032,8.6111,8.5873,8.5953,340512.0
2016-08-12 12:30:00,10.86,10.88,10.85,10.86,155728.0,8.5953,8.6111,8.5873,8.5953,155728.0
2016-08-12 13:00:00,10.86,10.87,10.84,10.87,354928.0,8.5953,8.6032,8.5794,8.6032,354928.0
2016-08-12 13:30:00,10.87,10.87,10.85,10.85,188664.0,8.6032,8.6032,8.5873,8.5873,188664.0
2016-08-12 14:00:00,10.85,10.87,10.83,10.84,249444.0,8.5873,8.6032,8.5715,8.5794,249444.0
2016-08-12 14:30:00,10.84,10.85,10.84,10.84,162452.0,8.5794,8.5873,8.5794,8.5794,162452.0
2016-08-12 15:00:00,10.85,10.87,10.85,10.86,313196.0,8.5873,8.6032,8.5873,8.5953,313196.0
2016-08-12 15:30:00,10.86,10.88,10.86,10.86,616852.0,8.5953,8.6111,8.5953,8.5953,616852.0
2016-08-15 09:30:00,10.85,10.94,10.85,10.92,321980.0,8.5873,8.6586,8.5873,8.6427,321980.0
2016-08-15 10:00:00,10.92,10.95,10.91,10.94,201124.0,8.6427,8.6665,8.6348,8.6586,201124.0
2016-08-15 10:30:00,10.94,10.96,10.94,10.96,374468.0,8.6586,8.6744,8.6586,8.6744,374468.0
2016-08-15 11:00:00,10.96,10.97,10.94,10.96,394152.0,8.6744,8.6823,8.6586,8.6744,394152.0
2016-08-15 11:30:00,10.96,10.97,10.95,10.95,270444.0,8.6744,8.6823,8.6665,8.6665,270444.0
2016-08-15 12:00:00,10.95,10.96,10.95,10.95,142392.0,8.6665,8.6744,8.6665,8.6665,142392.0
2016-08-15 12:30:00,10.95,10.96,10.95,10.95,163488.0,8.6665,8.6744,8.6665,8.6665,163488.0
2016-08-15 13:00:00,10.95,10.96,10.95,10.96,147320.0,8.6665,8.6744,8.6665,8.6744,147320.0
2016-08-15 13:30:00,10.96,10.96,10.95,10.96,160392.0,8.6744,8.6744,8.6665,8.6744,160392.0
2016-08-15 14:00:00,10.96,10.96,10.95,10.96,229212.0,8.6744,8.6744,8.6665,8.6744,229212.0
2016-08-15 14:30:00,10.96,10.96,10.95,10.95,182424.0,8.6744,8.6744,8.6665,8.6665,182424.0
2016-08-15 15:00:00,10.96,10.96,10.95,10.96,395976.0,8.6744,8.6744,8.6665,8.6744,395976.0
2016-08-15 15:30:00,10.96,10.96,10.95,10.95,1018448.0,8.6744,8.6744,8.6665,8.6665,1018448.0
2016-08-16 09:30:00,10.94,10.95,10.89,10.93,306376.0,8.6586,8.6665,8.619,8.6507,306376.0
2016-08-16 10:00:00,10.93,10.95,10.9,10.9,143360.0,8.6507,8.6665,8.6269,8.6269,143360.0
2016-08-16 10:30:00,10.9,10.93,10.9,10.9,166988.0,8.6269,8.6507,8.6269,8.6269,166988.0
2016-08-16 11:00:00,10.9,10.93,10.9,10.92,109696.0,8.6269,8.6507,8.6269,8.6427,109696.0
2016-08-16 11:30:00,10.92,10.93,10.9,10.93,273668.0,8.6427,8.6507,8.6269,8.6507,273668.0
2016-08-16 12:00:00,10.93,10.94,10.92,10.94,236164.0,8.6507,8.6586,8.6427,8.6586,236164.0
2016-08-16 12:30:00,10.94,10.94,10.93,10.94,119388.0,8.6586,8.6586,8.6507,8.6586,119388.0
2016-08-16 13:00:00,10.94,10.94,10.9,10.92,184560.0,8.6586,8.6586,8.6269,8.6427,184560.0
2016-08-16 13:30:00,10.92,10.92,10.91,10.92,109656.0,8.6427,8.6427,8.6348,8.6427,109656.0
2016-08-16 14:00:00,10.92,10.93,10.92,10.93,187996.0,8.6427,8.6507,8.6427,8.6507,187996.0
2016-08-16 14:30:00,10.93,10.94,10.92,10.93,342720.0,8.6507,8.6586,8.6427,8.6507,342720.0
2016-08-16 15:00:00,10.93,10.93,10.89,10.9,238676.0,8.6507,8.6507,8.619,8.6269,238676.0
2016-08-16 15:30:00,10.9,10.91,10.87,10.87,948268.0,8.6269,8.6348,8.6032,8.6032,948268.0
2016-08-17 09:30:00,10.9,10.91,10.85,10.87,432452.0,8.6269,8.6348,8.5873,8.6032,432452.0
2016-08-17 10:00:00,10.87,10.88,10.85,10.88,278332.0,8.6032,8.6111,8.5873,8.6111,278332.0
2016-08-17 10:30:00,10.88,10.88,10.86,10.87,259976.0,8.6111,8.6111,8.5953,8.6032,259976.0
2016-08-17 11:00:00,10.87,10.87,10.84,10.84,196188.0,8.6032,8.6032,8.5794,8.5794,196188.0
2016-08-17 11:30:00,10.84,10.85,10.83,10.85,158724.0,8.5794,8.5873,8.5715,8.5873,158724.0
2016-08-17 12:00:00,10.85,10.88,10.85,10.87,142724.0,8.5873,8.6111,8.5873,8.6032,142724.0
2016-08-17 12:30:00,10.87,10.9,10.87,10.88,243416.0,8.6032,8.6269,8.6032,8.6111,243416.0
2016-08-17 13:00:00,10.88,10.88,10.86,10.87,157408.0,8.6111,8.6111,8.5953,8.6032,157408.0
2016-08-17 13:30:00,10.87,10.89,10.86,10.86,220460.0,8.6032,8.619,8.5953,8.5953,220460.0
2016-08-17 14:00:00,10.86,10.9,10.84,10.88,302172.0,8.5953,8.6269,8.5794,8.6111,302172.0
2016-08-17 14:30:00,10.88,10.89,10.87,10.87,182768.0,8.6111,8.619,8.6032,8.6032,182768.0
2016-08-17 15:00:00,10.87,10.89,10.86,10.88,290964.0,8.6032,8.619,8.5953,8.6111,290964.0
2016-08-17 15:30:00,10.88,10.9,10.88,10.9,1006232.0,8.6111,8.6269,8.6111,8.6269,1006232.0
2016-08-18 09:30:00,10.93,10.98,10.81,10.92,556728.0,8.6507,8.6902,8.5557,8.6427,556728.0
2016-08-18 10:00:00,10.92,10.93,10.9,10.92,219856.0,8.6427,8.6507,8.6269,8.6427,219856.0
2016-08-18 10:30:00,10.92,10.96,10.92,10.95,273412.0,8.6427,8.6744,8.6427,8.6665,273412.0
2016-08-18 11:00:00,10.95,10.95,10.94,10.95,204796.0,8.6665,8.6665,8.6586,8.6665,204796.0
2016-08-18 11:30:00,10.95,10.96,10.95,10.95,134140.0,8.6665,8.6744,8.6665,8.6665,134140.0
2016-08-18 12:00:00,10.95,10.95,10.93,10.95,161816.0,8.6665,8.6665,8.6507,8.6665,161816.0
2016-08-18 12:30:00,10.94,10.96,10.93,10.96,205452.0,8.6586,8.6744,8.6507,8.6744,205452.0
2016-08-18 13:00:00,10.96,10.97,10.95,10.96,170092.0,8.6744,8.6823,8.6665,8.6744,170092.0
2016-08-18 13:30:00,10.97,10.98,10.96,10.98,130428.0,8.6823,8.6902,8.6744,8.6902,130428.0
2016-08-18 14:00:00,10.98,10.99,10.97,10.98,269588.0,8.6902,8.6981,8.6823,8.6902,269588.0
2016-08-18 14:30:00,10.98,10.99,10.97,10.99,230824.0,8.6902,8.6981,8.6823,8.6981,230824.0
2016-08-18 15:00:00,10.99,11.0,10.98,10.99,279164.0,8.6981,8.7061,8.6902,8.6981,279164.0
2016-08-18 15:30:00,10.99,10.99,10.96,10.97,1028748.0,8.6981,8.6981,8.6744,8.6823,1028748.0
2016-08-19 09:30:00,10.94,10.96,10.86,10.92,801156.0,8.6586,8.6744,8.5953,8.6427,801156.0
2016-08-19 10:00:00,10.92,10.99,10.92,10.99,253756.0,8.6427,8.6981,8.6427,8.6981,253756.0
2016-08-19 10:30:00,10.99,11.0,10.97,10.99,188736.0,8.6981,8.7061,8.6823,8.6981,188736.0
2016-08-19 11:00:00,10.99,11.0,10.98,10.99,170728.0,8.6981,8.7061,8.6902,8.6981,170728.0
2016-08-19 11:30:00,11.0,11.0,10.98,10.98,99096.0,8.7061,8.7061,8.6902,8.6902,99096.0
2016-08-19 12:00:00,10.99,11.01,10.98,11.0,393412.0,8.6981,8.714,8.6902,8.7061,393412.0
2016-08-19 12:30:00,11.0,11.0,10.96,10.96,122592.0,8.7061,8.7061,8.6744,8.6744,122592.0
2016-08-19 13:00:00,10.96,10.97,10.96,10.97,89344.0,8.6744,8.6823,8.6744,8.6823,89344.0
2016-08-19 13:30:00,10.97,11.0,10.97,10.99,132776.0,8.6823,8.7061,8.6823,8.6981,132776.0
2016-08-19 14:00:00,10.99,10.99,10.98,10.99,188848.0,8.6981,8.6981,8.6902,8.6981,188848.0
2016-08-19 14:30:00,10.99,11.01,10.99,11.0,179592.0,8.6981,8.714,8.6981,8.7061,179592.0
2016-08-19 15:00:00,11.0,11.01,11.0,11.0,201204.0,8.7061,8.714,8.7061,8.7061,201204.0
2016-08-19 15:30:00,11.0,11.0,10.99,11.0,556572.0,8.7061,8.7061,8.6981,8.7061,556572.0
2016-08-22 09:30:00,10.93,10.98,10.9,10.98,459436.0,8.6507,8.6902,8.6269,8.6902,459436.0
2016-08-22 10:00:00,10.98,11.0,10.97,10.99,372184.0,8.6902,8.7061,8.6823,8.6981,372184.0
2016-08-22 10:30:00,10.99,11.02,10.99,11.0,287496.0,8.6981,8.7219,8.6981,8.7061,287496.0
2016-08-22 11:00:00,11.0,11.02,10.98,10.98,281456.0,8.7061,8.7219,8.6902,8.6902,281456.0
2016-08-22 11:30:00,10.98,11.02,10.98,11.01,497716.0,8.6902,8.7219,8.6902,8.714,497716.0
2016-08-22 12:00:00,11.01,11.04,10.99,11.03,334184.0,8.714,8.7377,8.6981,8.7298,334184.0
2016-08-22 12:30:00,11.03,11.03,11.0,11.01,122060.0,8.7298,8.7298,8.7061,8.714,122060.0
2016-08-22 13:00:00,11.01,11.01,10.98,11.0,194384.0,8.714,8.714,8.6902,8.7061,194384.0
2016-08-22 13:30:00,10.99,11.04,10.99,11.04,276552.0,8.6981,8.7377,8.6981,8.7377,276552.0
2016-08-22 14:00:00,11.04,11.04,11.02,11.02,296244.0,8.7377,8.7377,8.7219,8.7219,296244.0
2016-08-22 14:30:00,11.02,11.04,11.02,11.03,236824.0,8.7219,8.7377,8.7219,8.7298,236824.0
2016-08-22 15:00:00,11.03,11.05,11.03,11.04,246600.0,8.7298,8.7456,8.7298,8.7377,246600.0
2016-08-22 15:30:00,11.04,11.05,11.04,11.04,816576.0,8.7377,8.7456,8.7377,8.7377,816576.0
2016-08-23 09:30:00,11.14,11.14,11.03,11.04,535812.0,8.8169,8.8169,8.7298,8.7377,535812.0
2016-08-23 10:00:00,11.05,11.06,11.04,11.05,272880.0,8.7456,8.7535,8.7377,8.7456,272880.0
2016-08-23 10:30:00,11.05,11.08,11.05,11.05,137876.0,8.7456,8.7694,8.7456,8.7456,137876.0
2016-08-23 11:00:00,11.05,11.05,11.0,11.0,541280.0,8.7456,8.7456,8.7061,8.7061,541280.0
2016-08-23 11:30:00,11.0,11.02,11.0,11.0,138712.0,8.7061,8.7219,8.7061,8.7061,138712.0
2016-08-23 12:00:00,11.0,11.03,11.0,11.03,168984.0,8.7061,8.7298,8.7061,8.7298,168984.0
2016-08-23 12:30:00,11.03,11.03,11.0,11.01,190968.0,8.7298,8.7298,8.7061,8.714,190968.0
2016-08-23 13:00:00,11.01,11.03,11.01,11.01,111032.0,8.714,8.7298,8.714,8.714,111032.0
2016-08-23 13:30:00,11.02,11.02,11.0,11.0,237728.0,8.7219,8.7219,8.7061,8.7061,237728.0
2016-08-23 14:00:00,11.0,11.02,10.99,11.02,195516.0,8.7061,8.7219,8.6981,8.7219,195516.0
2016-08-23 14:30:00,11.01,11.02,11.0,11.01,152232.0,8.714,8.7219,8.7061,8.714,152232.0
2016-08-23 15:00:00,11.01,11.01,10.99,11.0,382228.0,8.714,8.714,8.6981,8.7061,382228.0
2016-08-23 15:30:00,11.0,11.02,10.99,11.01,570484.0,8.7061,8.7219,8.6981,8.714,570484.0
2016-08-24 09:30:00,10.96,11.0,10.94,10.97,311712.0,8.6744,8.7061,8.6586,8.6823,311712.0
2016-08-24 10:00:00,10.97,11.0,10.95,11.0,208716.0,8.6823,8.7061,8.6665,8.7061,208716.0
2016-08-24 10:30:00,11.0,11.01,10.98,11.0,186104.0,8.7061,8.714,8.6902,8.7061,186104.0
2016-08-24 11:00:00,11.0,11.02,10.99,11.0,296744.0,8.7061,8.7219,8.6981,8.7061,296744.0
2016-08-24 11:30:00,11.0,11.01,10.97,10.97,224972.0,8.7061,8.714,8.6823,8.6823,224972.0
2016-08-24 12:00:00,10.97,11.01,10.97,11.0,199640.0,8.6823,8.714,8.6823,8.7061,199640.0
2016-08-24 12:30:00,10.99,11.02,10.99,11.02,143672.0,8.6981,8.7219,8.6981,8.7219,143672.0
2016-08-24 13:00:00,11.01,11.01,10.99,10.99,115352.0,8.714,8.714,8.6981,8.6981,115352.0
2016-08-24 13:30:00,10.99,11.0,10.98,10.98,110572.0,8.6981,8.7061,8.6902,8.6902,110572.0
2016-08-24 14:00:00,10.98,10.98,10.96,10.96,172740.0,8.6902,8.6902,8.6744,8.6744,172740.0
2016-08-24 14:30:00,10.96,10.97,10.96,10.97,105964.0,8.6744,8.6823,8.6744,8.6823,105964.0
2016-08-24 15:00:00,10.97,10.97,10.93,10.93,285940.0,8.6823,8.6823,8.6507,8.6507,285940.0
2016-08-24 15:30:00,10.93,10.93,10.91,10.93,1127480.0,8.6507,8.6507,8.6348,8.6507,1127480.0
2016-08-25 09:30:00,10.92,10.93,10.87,10.9,330452.0,8.6427,8.6507,8.6032,8.6269,330452.0
2016-08-25 10:00:00,10.9,10.93,10.89,10.93,348724.0,8.6269,8.6507,8.619,8.6507,348724.0
2016-08-25 10:30:00,10.93,10.93,10.91,10.93,285028.0,8.6507,8.6507,8.6348,8.6507,285028.0
2016-08-25 11:00:00,10.93,10.94,10.92,10.93,374724.0,8.6507,8.6586,8.6427,8.6507,374724.0
2016-08-25 11:30:00,10.93,10.94,10.92,10.92,213620.0,8.6507,8.6586,8.6427,8.6427,213620.0
2016-08-25 12:00:00,10.92,10.92,10.9,10.9,141144.0,8.6427,8.6427,8.6269,8.6269,141144.0
2016-08-25 12:30:00,10.9,10.91,10.89,10.9,125512.0,8.6269,8.6348,8.619,8.6269,125512.0
2016-08-25 13:00:00,10.9,10.91,10.9,10.91,119768.0,8.6269,8.6348,8.6269,8.6348,119768.0
2016-08-25 13:30:00,10.91,10.91,10.88,10.88,138896.0,8.6348,8.6348,8.6111,8.6111,138896.0
2016-08-25 14:00:00,10.88,10.9,10.87,10.89,183680.0,8.6111,8.6269,8.6032,8.619,183680.0
2016-08-25 14:30:00,10.89,10.9,10.88,10.9,207612.0,8.619,8.6269,8.6111,8.6269,207612.0
2016-08-25 15:00:00,10.9,10.93,10.89,10.93,284424.0,8.6269,8.6507,8.619,8.6507,284424.0
2016-08-25 15:30:00,10.92,10.93,10.92,10.93,815612.0,8.6427,8.6507,8.6427,8.6507,815612.0
2016-08-26 09:30:00,10.96,11.01,10.93,10.98,426912.0,8.6744,8.714,8.6507,8.6902,426912.0
2016-08-26 10:00:00,10.97,11.06,10.94,11.05,726728.0,8.6823,8.7535,8.6586,8.7456,726728.0
2016-08-26 10:30:00,11.06,11.06,11.0,11.0,238108.0,8.7535,8.7535,8.7061,8.7061,238108.0
2016-08-26 11:00:00,11.0,11.02,10.99,11.01,150536.0,8.7061,8.7219,8.6981,8.714,150536.0
2016-08-26 11:30:00,11.01,11.03,10.97,10.99,617292.0,8.714,8.7298,8.6823,8.6981,617292.0
2016-08-26 12:00:00,10.99,10.99,10.92,10.92,449412.0,8.6981,8.6981,8.6427,8.6427,449412.0
2016-08-26 12:30:00,10.92,10.93,10.9,10.92,163600.0,8.6427,8.6507,8.6269,8.6427,163600.0
2016-08-26 13:00:00,10.92,10.93,10.9,10.92,143784.0,8.6427,8.6507,8.6269,8.6427,143784.0
2016-08-26 13:30:00,10.93,10.93,10.9,10.91,171480.0,8.6507,8.6507,8.6269,8.6348,171480.0
2016-08-26 14:00:00,10.91,10.92,10.87,10.89,220768.0,8.6348,8.6427,8.6032,8.619,220768.0
2016-08-26 14:30:00,10.89,10.9,10.88,10.9,192432.0,8.619,8.6269,8.6111,8.6269,192432.0
2016-08-26 15:00:00,10.9,10.93,10.88,10.92,231288.0,8.6269,8.6507,8.6111,8.6427,231288.0
2016-08-26 15:30:00,10.92,10.95,10.92,10.94,704384.0,8.6427,8.6665,8.6427,8.6586,704384.0
2016-08-29 09:30:00,10.93,10.98,10.88,10.95,378144.0,8.6507,8.6902,8.6111,8.6665,378144.0
2016-08-29 10:00:00,10.95,10.97,10.94,10.95,186780.0,8.6665,8.6823,8.6586,8.6665,186780.0
2016-08-29 10:30:00,10.95,10.98,10.95,10.97,130104.0,8.6665,8.6902,8.6665,8.6823,130104.0
2016-08-29 11:00:00,10.97,10.99,10.97,10.97,126260.0,8.6823,8.6981,8.6823,8.6823,126260.0
2016-08-29 11:30:00,10.97,10.99,10.96,10.97,174216.0,8.6823,8.6981,8.6744,8.6823,174216.0
2016-08-29 12:00:00,10.97,10.98,10.96,10.97,119440.0,8.6823,8.6902,8.6744,8.6823,119440.0
2016-08-29 12:30:00,10.97,10.99,10.96,10.98,66688.0,8.6823,8.6981,8.6744,8.6902,66688.0
2016-08-29 13:00:00,10.98,10.99,10.97,10.99,99064.0,8.6902,8.6981,8.6823,8.6981,99064.0
2016-08-29 13:30:00,10.99,11.01,10.99,11.0,298676.0,8.6981,8.714,8.6981,8.7061,298676.0
2016-08-29 14:00:00,11.01,11.01,11.0,11.0,137624.0,8.714,8.714,8.7061,8.7061,137624.0
2016-08-29 14:30:00,11.01,11.01,10.99,11.01,241588.0,8.714,8.714,8.6981,8.714,241588.0
2016-08-29 15:00:00,11.01,11.01,10.99,10.99,186548.0,8.714,8.714,8.6981,8.6981,186548.0
2016-08-29 15:30:00,10.99,11.0,10.98,11.0,651504.0,8.6981,8.7061,8.6902,8.7061,651504.0
2016-08-30 09:30:00,11.01,11.05,10.9,10.98,212780.0,8.714,8.7456,8.6269,8.6902,212780.0
2016-08-30 10:00:00,10.98,10.99,10.96,10.97,250208.0,8.6902,8.6981,8.6744,8.6823,250208.0
2016-08-30 10:30:00,10.97,10.97,10.93,10.94,294236.0,8.6823,8.6823,8.6507,8.6586,294236.0
2016-08-30 11:00:00,10.94,10.94,10.91,10.93,315536.0,8.6586,8.6586,8.6348,8.6507,315536.0
2016-08-30 11:30:00,10.93,10.94,10.93,10.93,218908.0,8.6507,8.6586,8.6507,8.6507,218908.0
2016-08-30 12:00:00,10.93,10.96,10.93,10.95,149652.0,8.6507,8.6744,8.6507,8.6665,149652.0
2016-08-30 12:30:00,10.95,10.95,10.93,10.94,101888.0,8.6665,8.6665,8.6507,8.6586,101888.0
2016-08-30 13:00:00,10.94,10.94,10.93,10.94,125120.0,8.6586,8.6586,8.6507,8.6586,125120.0
2016-08-30 13:30:00,10.94,10.94,10.93,10.94,160880.0,8.6586,8.6586,8.6507,8.6586,160880.0
2016-08-30 14:00:00,10.93,10.93,10.9,10.9,181344.0,8.6507,8.6507,8.6269,8.6269,181344.0
2016-08-30 14:30:00,10.9,10.91,10.9,10.9,182688.0,8.6269,8.6348,8.6269,8.6269,182688.0
2016-08-30 15:00:00,10.9,10.93,10.9,10.92,286648.0,8.6269,8.6507,8.6269,8.6427,286648.0
2016-08-30 15:30:00,10.92,10.95,10.91,10.94,695876.0,8.6427,8.6665,8.6348,8.6586,695876.0
2016-08-31 09:30:00,10.92,10.93,10.86,10.91,290972.0,8.6427,8.6507,8.5953,8.6348,290972.0
2016-08-31 10:00:00,10.9,10.92,10.82,10.83,425796.0,8.6269,8.6427,8.5636,8.5715,425796.0
2016-08-31 10:30:00,10.83,10.85,10.78,10.8,745596.0,8.5715,8.5873,8.5319,8.5478,745596.0
2016-08-31 11:00:00,10.79,10.79,10.76,10.79,606648.0,8.5399,8.5399,8.5161,8.5399,606648.0
2016-08-31 11:30:00,10.79,10.79,10.78,10.78,299472.0,8.5399,8.5399,8.5319,8.5319,299472.0
2016-08-31 12:00:00,10.78,10.78,10.75,10.76,213952.0,8.5319,8.5319,8.5082,8.5161,213952.0
2016-08-31 12:30:00,10.76,10.78,10.75,10.76,292764.0,8.5161,8.5319,8.5082,8.5161,292764.0
2016-08-31 13:00:00,10.76,10.76,10.74,10.76,218308.0,8.5161,8.5161,8.5003,8.5161,218308.0
2016-08-31 13:30:00,10.76,10.77,10.75,10.77,205832.0,8.5161,8.524,8.5082,8.524,205832.0
2016-08-31 14:00:00,10.77,10.78,10.77,10.77,250332.0,8.524,8.5319,8.524,8.524,250332.0
2016-08-31 14:30:00,10.77,10.77,10.74,10.74,221760.0,8.524,8.524,8.5003,8.5003,221760.0
2016-08-31 15:00:00,10.74,10.77,10.74,10.76,397160.0,8.5003,8.524,8.5003,8.5161,397160.0
2016-08-31 15:30:00,10.76,10.79,10.75,10.78,1477240.0,8.5161,8.5399,8.5082,8.5319,1477240.0
2016-09-01 09:30:00,10.81,10.84,10.77,10.79,358844.0,8.5557,8.5794,8.524,8.5399,358844.0
2016-09-01 10:00:00,10.79,10.8,10.7,10.7,1130436.0,8.5399,8.5478,8.4686,8.4686,1130436.0
2016-09-01 10:30:00,10.7,10.71,10.63,10.63,685208.0,8.4686,8.4765,8.4132,8.4132,685208.0
2016-09-01 11:00:00,10.63,10.67,10.61,10.66,579568.0,8.4132,8.4449,8.3974,8.437,579568.0
2016-09-01 11:30:00,10.66,10.68,10.65,10.66,339796.0,8.437,8.4528,8.429,8.437,339796.0
2016-09-01 12:00:00,10.66,10.75,10.65,10.74,527332.0,8.437,8.5082,8.429,8.5003,527332.0
2016-09-01 12:30:00,10.74,10.76,10.72,10.73,337264.0,8.5003,8.5161,8.4844,8.4924,337264.0
2016-09-01 13:00:00,10.73,10.76,10.73,10.75,222236.0,8.4924,8.5161,8.4924,8.5082,222236.0
2016-09-01 13:30:00,10.76,10.76,10.72,10.72,391276.0,8.5161,8.5161,8.4844,8.4844,391276.0
2016-09-01 14:00:00,10.72,10.72,10.71,10.71,369920.0,8.4844,8.4844,8.4765,8.4765,369920.0
2016-09-01 14:30:00,10.71,10.73,10.7,10.71,439360.0,8.4765,8.4924,8.4686,8.4765,439360.0
2016-09-01 15:00:00,10.71,10.72,10.69,10.71,613996.0,8.4765,8.4844,8.4607,8.4765,613996.0
2016-09-01 15:30:00,10.71,10.71,10.68,10.7,1753096.0,8.4765,8.4765,8.4528,8.4686,1753096.0
2016-09-02 09:30:00,10.78,10.88,10.76,10.78,676684.0,8.5319,8.6111,8.5161,8.5319,676684.0
2016-09-02 10:00:00,10.78,10.79,10.73,10.77,296360.0,8.5319,8.5399,8.4924,8.524,296360.0
2016-09-02 10:30:00,10.77,10.77,10.73,10.74,202812.0,8.524,8.524,8.4924,8.5003,202812.0
2016-09-02 11:00:00,10.74,10.8,10.73,10.79,443112.0,8.5003,8.5478,8.4924,8.5399,443112.0
2016-09-02 11:30:00,10.79,10.81,10.79,10.8,216168.0,8.5399,8.5557,8.5399,8.5478,216168.0
2016-09-02 12:00:00,10.81,10.81,10.77,10.79,240212.0,8.5557,8.5557,8.524,8.5399,240212.0
2016-09-02 12:30:00,10.79,10.81,10.79,10.8,199000.0,8.5399,8.5557,8.5399,8.5478,199000.0
2016-09-02 13:00:00,10.8,10.81,10.78,10.79,199468.0,8.5478,8.5557,8.5319,8.5399,199468.0
2016-09-02 13:30:00,10.78,10.78,10.76,10.77,222376.0,8.5319,8.5319,8.5161,8.524,222376.0
2016-09-02 14:00:00,10.77,10.81,10.77,10.8,237532.0,8.524,8.5557,8.524,8.5478,237532.0
2016-09-02 14:30:00,10.81,10.83,10.8,10.81,274364.0,8.5557,8.5715,8.5478,8.5557,274364.0
2016-09-02 15:00:00,10.81,10.82,10.8,10.82,277840.0,8.5557,8.5636,8.5478,8.5636,277840.0
2016-09-02 15:30:00,10.82,10.83,10.81,10.83,1014996.0,8.5636,8.5715,8.5557,8.5715,1014996.0
2016-09-06 09:30:00,10.86,10.9,10.79,10.83,694392.0,8.5953,8.6269,8.5399,8.5715,694392.0
2016-09-06 10:00:00,10.83,10.84,10.78,10.81,355804.0,8.5715,8.5794,8.5319,8.5557,355804.0
2016-09-06 10:30:00,10.8,10.8,10.75,10.76,251036.0,8.5478,8.5478,8.5082,8.5161,251036.0
2016-09-06 11:00:00,10.76,10.8,10.75,10.79,462564.0,8.5161,8.5478,8.5082,8.5399,462564.0
2016-09-06 11:30:00,10.79,10.8,10.77,10.77,383436.0,8.5399,8.5478,8.524,8.524,383436.0
2016-09-06 12:00:00,10.77,10.78,10.76,10.76,309620.0,8.524,8.5319,8.5161,8.5161,309620.0
2016-09-06 12:30:00,10.76,10.76,10.74,10.74,178240.0,8.5161,8.5161,8.5003,8.5003,178240.0
2016-09-06 13:00:00,10.75,10.75,10.74,10.75,234572.0,8.5082,8.5082,8.5003,8.5082,234572.0
2016-09-06 13:30:00,10.75,10.76,10.74,10.74,258976.0,8.5082,8.5161,8.5003,8.5003,258976.0
2016-09-06 14:00:00,10.74,10.74,10.73,10.74,265824.0,8.5003,8.5003,8.4924,8.5003,265824.0
2016-09-06 14:30:00,10.74,10.74,10.73,10.74,358932.0,8.5003,8.5003,8.4924,8.5003,358932.0
2016-09-06 15:00:00,10.74,10.74,10.71,10.71,369692.0,8.5003,8.5003,8.4765,8.4765,369692.0
2016-09-06 15:30:00,10.71,10.74,10.7,10.73,1220852.0,8.4765,8.5003,8.4686,8.4924,1220852.0
2016-09-07 09:30:00,10.61,10.62,10.41,10.42,2147900.0,8.3974,8.4053,8.2391,8.247,2147900.0
2016-09-07 10:00:00,10.42,10.46,10.4,10.44,870312.0,8.247,8.2787,8.2312,8.2628,870312.0
2016-09-07 10:30:00,10.44,10.46,10.43,10.45,313896.0,8.2628,8.2787,8.2549,8.2708,313896.0
2016-09-07 11:00:00,10.45,10.48,10.44,10.46,509436.0,8.2708,8.2945,8.2628,8.2787,509436.0
2016-09-07 11:30:00,10.46,10.49,10.46,10.49,304164.0,8.2787,8.3024,8.2787,8.3024,304164.0
2016-09-07 12:00:00,10.49,10.51,10.48,10.5,769404.0,8.3024,8.3182,8.2945,8.3103,769404.0
2016-09-07 12:30:00,10.5,10.54,10.5,10.54,265896.0,8.3103,8.342,8.3103,8.342,265896.0
2016-09-07 13:00:00,10.54,10.54,10.52,10.52,279420.0,8.342,8.342,8.3262,8.3262,279420.0
2016-09-07 13:30:00,10.53,10.54,10.53,10.54,165492.0,8.3341,8.342,8.3341,8.342,165492.0
2016-09-07 14:00:00,10.54,10.57,10.53,10.56,263072.0,8.342,8.3657,8.3341,8.3578,263072.0
2016-09-07 14:30:00,10.56,10.58,10.55,10.57,262860.0,8.3578,8.3736,8.3499,8.3657,262860.0
2016-09-07 15:00:00,10.57,10.58,10.56,10.57,304916.0,8.3657,8.3736,8.3578,8.3657,304916.0
2016-09-07 15:30:00,10.57,10.57,10.55,10.56,862136.0,8.3657,8.3657,8.3499,8.3578,862136.0
2016-09-08 09:30:00,10.56,10.59,10.5,10.54,407172.0,8.3578,8.3816,8.3103,8.342,407172.0
2016-09-08 10:00:00,10.54,10.56,10.53,10.53,231420.0,8.342,8.3578,8.3341,8.3341,231420.0
2016-09-08 10:30:00,10.53,10.56,10.53,10.54,256468.0,8.3341,8.3578,8.3341,8.342,256468.0
2016-09-08 11:00:00,10.55,10.6,10.55,10.59,338068.0,8.3499,8.3895,8.3499,8.3816,338068.0
2016-09-08 11:30:00,10.59,10.59,10.57,10.58,294104.0,8.3816,8.3816,8.3657,8.3736,294104.0
2016-09-08 12:00:00,10.58,10.59,10.57,10.58,211928.0,8.3736,8.3816,8.3657,8.3736,211928.0
2016-09-08 12:30:00,10.58,10.59,10.57,10.59,126192.0,8.3736,8.3816,8.3657,8.3816,126192.0
2016-09-08 13:00:00,10.59,10.6,10.57,10.57,157972.0,8.3816,8.3895,8.3657,8.3657,157972.0
2016-09-08 13:30:00,10.57,10.59,10.57,10.58,333100.0,8.3657,8.3816,8.3657,8.3736,333100.0
2016-09-08 14:00:00,10.58,10.59,10.56,10.56,431372.0,8.3736,8.3816,8.3578,8.3578,431372.0
2016-09-08 14:30:00,10.56,10.58,10.56,10.57,421752.0,8.3578,8.3736,8.3578,8.3657,421752.0
2016-09-08 15:00:00,10.57,10.57,10.54,10.54,528196.0,8.3657,8.3657,8.342,8.342,528196.0
2016-09-08 15:30:00,10.54,10.55,10.54,10.54,1011168.0,8.342,8.3499,8.342,8.342,1011168.0
2016-09-09 09:30:00,10.44,10.55,10.41,10.46,1321400.0,8.2628,8.3499,8.2391,8.2787,1321400.0
2016-09-09 10:00:00,10.46,10.46,10.4,10.4,813832.0,8.2787,8.2787,8.2312,8.2312,813832.0
2016-09-09 10:30:00,10.4,10.41,10.37,10.37,1375600.0,8.2312,8.2391,8.2074,8.2074,1375600.0
2016-09-09 11:00:00,10.37,10.41,10.37,10.4,742980.0,8.2074,8.2391,8.2074,8.2312,742980.0
2016-09-09 11:30:00,10.4,10.4,10.35,10.38,801568.0,8.2312,8.2312,8.1916,8.2154,801568.0
2016-09-09 12:00:00,10.38,10.39,10.36,10.37,295792.0,8.2154,8.2233,8.1995,8.2074,295792.0
2016-09-09 12:30:00,10.37,10.37,10.32,10.33,374756.0,8.2074,8.2074,8.1679,8.1758,374756.0
2016-09-09 13:00:00,10.33,10.33,10.3,10.31,266480.0,8.1758,8.1758,8.152,8.16,266480.0
2016-09-09 13:30:00,10.31,10.31,10.26,10.26,376240.0,8.16,8.16,8.1204,8.1204,376240.0
2016-09-09 14:00:00,10.26,10.26,10.23,10.25,380916.0,8.1204,8.1204,8.0966,8.1125,380916.0
2016-09-09 14:30:00,10.25,10.25,10.2,10.21,712280.0,8.1125,8.1125,8.0729,8.0808,712280.0
2016-09-09 15:00:00,10.21,10.22,10.18,10.2,696296.0,8.0808,8.0887,8.0571,8.0729,696296.0
2016-09-09 15:30:00,10.2,10.21,10.14,10.14,1672116.0,8.0729,8.0808,8.0254,8.0254,1672116.0
2016-09-12 09:30:00,10.06,10.17,10.03,10.15,680484.0,7.9621,8.0491,7.9383,8.0333,680484.0
2016-09-12 10:00:00,10.15,10.16,10.11,10.12,833228.0,8.0333,8.0412,8.0017,8.0096,833228.0
2016-09-12 10:30:00,10.12,10.13,10.05,10.09,639140.0,8.0096,8.0175,7.9542,7.9858,639140.0
2016-09-12 11:00:00,10.09,10.12,10.08,10.08,568752.0,7.9858,8.0096,7.9779,7.9779,568752.0
2016-09-12 11:30:00,10.09,10.15,10.09,10.14,687016.0,7.9858,8.0333,7.9858,8.0254,687016.0
2016-09-12 12:00:00,10.14,10.15,10.13,10.13,325564.0,8.0254,8.0333,8.0175,8.0175,325564.0
2016-09-12 12:30:00,10.14,10.16,10.12,10.15,419092.0,8.0254,8.0412,8.0096,8.0333,419092.0
2016-09-12 13:00:00,10.15,10.2,10.11,10.11,944024.0,8.0333,8.0729,8.0017,8.0017,944024.0
2016-09-12 13:30:00,10.11,10.17,10.1,10.16,486064.0,8.0017,8.0491,7.9937,8.0412,486064.0
2016-09-12 14:00:00,10.17,10.2,10.17,10.18,699220.0,8.0491,8.0729,8.0491,8.0571,699220.0
2016-09-12 14:30:00,10.18,10.22,10.18,10.19,952184.0,8.0571,8.0887,8.0571,8.065,952184.0
2016-09-12 15:00:00,10.19,10.19,10.17,10.18,647556.0,8.065,8.065,8.0491,8.0571,647556.0
2016-09-12 15:30:00,10.18,10.2,10.17,10.18,2217004.0,8.0571,8.0729,8.0491,8.0571,2217004.0
2016-09-13 09:30:00,10.11,10.22,10.1,10.15,1353716.0,8.0017,8.0887,7.9937,8.0333,1353716.0
2016-09-13 10:00:00,10.15,10.18,10.12,10.15,481016.0,8.0333,8.0571,8.0096,8.0333,481016.0
2016-09-13 10:30:00,10.15,10.17,10.13,10.13,512784.0,8.0333,8.0491,8.0175,8.0175,512784.0
2016-09-13 11:00:00,10.13,10.15,10.11,10.11,267788.0,8.0175,8.0333,8.0017,8.0017,267788.0
2016-09-13 11:30:00,10.11,10.12,10.08,10.1,336044.0,8.0017,8.0096,7.9779,7.9937,336044.0
2016-09-13 12:00:00,10.1,10.13,10.09,10.09,242092.0,7.9937,8.0175,7.9858,7.9858,242092.0
2016-09-13 12:30:00,10.09,10.11,10.04,10.04,326068.0,7.9858,8.0017,7.9463,7.9463,326068.0
2016-09-13 13:00:00,10.05,10.13,10.04,10.12,299648.0,7.9542,8.0175,7.9463,8.0096,299648.0
2016-09-13 13:30:00,10.13,10.15,10.09,10.12,1325992.0,8.0175,8.0333,7.9858,8.0096,1325992.0
2016-09-13 14:00:00,10.12,10.17,10.11,10.16,748736.0,8.0096,8.0491,8.0017,8.0412,748736.0
2016-09-13 14:30:00,10.16,10.16,10.13,10.13,4357212.0,8.0412,8.0412,8.0175,8.0175,4357212.0
2016-09-13 15:00:00,10.13,10.15,10.11,10.14,771912.0,8.0175,8.0333,8.0017,8.0254,771912.0
2016-09-13 15:30:00,10.14,10.14,10.1,10.11,1919524.0,8.0254,8.0254,7.9937,8.0017,1919524.0
2016-09-14 09:30:00,10.08,10.13,10.0,10.07,1786720.0,7.9779,8.0175,7.9146,7.97,1786720.0
2016-09-14 10:00:00,10.07,10.13,10.07,10.12,1101332.0,7.97,8.0175,7.97,8.0096,1101332.0
2016-09-14 10:30:00,10.13,10.16,10.06,10.08,1150684.0,8.0175,8.0412,7.9621,7.9779,1150684.0
2016-09-14 11:00:00,10.08,10.1,10.06,10.09,905740.0,7.9779,7.9937,7.9621,7.9858,905740.0
2016-09-14 11:30:00,10.09,10.1,10.06,10.06,2340060.0,7.9858,7.9937,7.9621,7.9621,2340060.0
2016-09-14 12:00:00,10.06,10.09,10.06,10.08,1144172.0,7.9621,7.9858,7.9621,7.9779,1144172.0
2016-09-14 12:30:00,10.08,10.09,10.05,10.07,440100.0,7.9779,7.9858,7.9542,7.97,440100.0
2016-09-14 13:00:00,10.07,10.1,10.06,10.09,386128.0,7.97,7.9937,7.9621,7.9858,386128.0
2016-09-14 13:30:00,10.09,10.1,10.06,10.07,487304.0,7.9858,7.9937,7.9621,7.97,487304.0
2016-09-14 14:00:00,10.07,10.1,10.07,10.09,989576.0,7.97,7.9937,7.97,7.9858,989576.0
2016-09-14 14:30:00,10.09,10.1,10.06,10.09,1427388.0,7.9858,7.9937,7.9621,7.9858,1427388.0
2016-09-14 15:00:00,10.09,10.09,10.06,10.06,527296.0,7.9858,7.9858,7.9621,7.9621,527296.0
2016-09-14 15:30:00,10.06,10.09,10.06,10.07,3347840.0,7.9621,7.9858,7.9621,7.97,3347840.0
2016-09-15 09:30:00,10.06,10.09,10.02,10.06,560176.0,7.9621,7.9858,7.9304,7.9621,560176.0
2016-09-15 10:00:00,10.06,10.09,10.04,10.08,818536.0,7.9621,7.9858,7.9463,7.9779,818536.0
2016-09-15 10:30:00,10.08,10.1,10.05,10.1,811876.0,7.9779,7.9937,7.9542,7.9937,811876.0
2016-09-15 11:00:00,10.1,10.13,10.09,10.12,457740.0,7.9937,8.0175,7.9858,8.0096,457740.0
2016-09-15 11:30:00,10.12,10.15,10.09,10.1,445648.0,8.0096,8.0333,7.9858,7.9937,445648.0
2016-09-15 12:00:00,10.1,10.11,10.08,10.09,513024.0,7.9937,8.0017,7.9779,7.9858,513024.0
2016-09-15 12:30:00,10.09,10.09,10.06,10.06,214076.0,7.9858,7.9858,7.9621,7.9621,214076.0
2016-09-15 13:00:00,10.06,10.09,10.06,10.08,385484.0,7.9621,7.9858,7.9621,7.9779,385484.0
2016-09-15 13:30:00,10.08,10.13,10.08,10.13,370244.0,7.9779,8.0175,7.9779,8.0175,370244.0
2016-09-15 14:00:00,10.13,10.15,10.13,10.14,197112.0,8.0175,8.0333,8.0175,8.0254,197112.0
2016-09-15 14:30:00,10.14,10.14,10.12,10.13,387544.0,8.0254,8.0254,8.0096,8.0175,387544.0
2016-09-15 15:00:00,10.13,10.18,10.13,10.17,1683764.0,8.0175,8.0571,8.0175,8.0491,1683764.0
2016-09-15 15:30:00,10.17,10.21,10.16,10.21,4356948.0,8.0491,8.0808,8.0412,8.0808,4356948.0
2016-09-16 09:30:00,10.11,10.12,10.02,10.1,2854636.0,8.0017,8.0096,7.9304,7.9937,2854636.0
2016-09-16 10:00:00,10.1,10.1,10.01,10.02,599492.0,7.9937,7.9937,7.9225,7.9304,599492.0
2016-09-16 10:30:00,10.02,10.04,10.0,10.0,879184.0,7.9304,7.9463,7.9146,7.9146,879184.0
2016-09-16 11:00:00,10.0,10.01,9.97,9.98,543732.0,7.9146,7.9225,7.8909,7.8988,543732.0
2016-09-16 11:30:00,9.98,10.0,9.97,9.99,673024.0,7.8988,7.9146,7.8909,7.9067,673024.0
2016-09-16 12:00:00,9.99,10.03,9.99,10.02,357124.0,7.9067,7.9383,7.9067,7.9304,357124.0
2016-09-16 12:30:00,10.02,10.02,9.97,9.98,333724.0,7.9304,7.9304,7.8909,7.8988,333724.0
2016-09-16 13:00:00,9.98,10.0,9.96,9.98,386112.0,7.8988,7.9146,7.8829,7.8988,386112.0
2016-09-16 13:30:00,9.98,9.99,9.97,9.98,306320.0,7.8988,7.9067,7.8909,7.8988,306320.0
2016-09-16 14:00:00,9.98,9.99,9.96,9.98,364932.0,7.8988,7.9067,7.8829,7.8988,364932.0
2016-09-16 14:30:00,9.98,10.01,9.98,9.99,308500.0,7.8988,7.9225,7.8988,7.9067,308500.0
2016-09-16 15:00:00,9.99,10.01,9.99,10.01,424992.0,7.9067,7.9225,7.9067,7.9225,424992.0
2016-09-16 15:30:00,10.01,10.03,10.01,10.02,1217676.0,7.9225,7.9383,7.9225,7.9304,1217676.0
2016-09-19 09:30:00,10.08,10.15,10.06,10.12,580776.0,7.9779,8.0333,7.9621,8.0096,580776.0
2016-09-19 10:00:00,10.13,10.14,10.08,10.08,411396.0,8.0175,8.0254,7.9779,7.9779,411396.0
2016-09-19 10:30:00,10.09,10.11,10.08,10.1,459988.0,7.9858,8.0017,7.9779,7.9937,459988.0
2016-09-19 11:00:00,10.1,10.13,10.1,10.11,370184.0,7.9937,8.0175,7.9937,8.0017,370184.0
2016-09-19 11:30:00,10.11,10.16,10.1,10.16,923216.0,8.0017,8.0412,7.9937,8.0412,923216.0
2016-09-19 12:00:00,10.16,10.18,10.12,10.14,623204.0,8.0412,8.0571,8.0096,8.0254,623204.0
2016-09-19 12:30:00,10.14,10.15,10.13,10.14,514520.0,8.0254,8.0333,8.0175,8.0254,514520.0
2016-09-19 13:00:00,10.14,10.14,10.13,10.14,454612.0,8.0254,8.0254,8.0175,8.0254,454612.0
2016-09-19 13:30:00,10.14,10.14,10.1,10.13,843200.0,8.0254,8.0254,7.9937,8.0175,843200.0
2016-09-19 14:00:00,10.13,10.15,10.13,10.15,263868.0,8.0175,8.0333,8.0175,8.0333,263868.0
2016-09-19 14:30:00,10.15,10.17,10.15,10.17,385396.0,8.0333,8.0491,8.0333,8.0491,385396.0
2016-09-19 15:00:00,10.17,10.17,10.14,10.14,517452.0,8.0491,8.0491,8.0254,8.0254,517452.0
2016-09-19 15:30:00,10.13,10.16,10.12,10.14,1039212.0,8.0175,8.0412,8.0096,8.0254,1039212.0
2016-09-20 09:30:00,10.18,10.18,10.12,10.12,274804.0,8.0571,8.0571,8.0096,8.0096,274804.0
2016-09-20 10:00:00,10.12,10.13,10.1,10.11,242324.0,8.0096,8.0175,7.9937,8.0017,242324.0
2016-09-20 10:30:00,10.11,10.11,10.07,10.08,210448.0,8.0017,8.0017,7.97,7.9779,210448.0
2016-09-20 11:00:00,10.08,10.12,10.08,10.12,240944.0,7.9779,8.0096,7.9779,8.0096,240944.0
2016-09-20 11:30:00,10.11,10.12,10.07,10.08,299676.0,8.0017,8.0096,7.97,7.9779,299676.0
2016-09-20 12:00:00,10.08,10.09,10.05,10.05,223812.0,7.9779,7.9858,7.9542,7.9542,223812.0
2016-09-20 12:30:00,10.05,10.06,10.04,10.05,445852.0,7.9542,7.9621,7.9463,7.9542,445852.0
2016-09-20 13:00:00,10.06,10.06,10.03,10.03,157584.0,7.9621,7.9621,7.9383,7.9383,157584.0
2016-09-20 13:30:00,10.04,10.06,10.02,10.04,552964.0,7.9463,7.9621,7.9304,7.9463,552964.0
2016-09-20 14:00:00,10.04,10.05,10.01,10.02,252808.0,7.9463,7.9542,7.9225,7.9304,252808.0
2016-09-20 14:30:00,10.02,10.02,10.0,10.02,886268.0,7.9304,7.9304,7.9146,7.9304,886268.0
2016-09-20 15:00:00,10.02,10.02,10.01,10.01,675964.0,7.9304,7.9304,7.9225,7.9225,675964.0
2016-09-20 15:30:00,10.01,10.01,9.98,9.98,2405716.0,7.9225,7.9225,7.8988,7.8988,2405716.0
2016-09-21 09:30:00,9.99,10.04,9.99,10.02,630912.0,7.9067,7.9463,7.9067,7.9304,630912.0
2016-09-21 10:00:00,10.02,10.06,10.01,10.02,473452.0,7.9304,7.9621,7.9225,7.9304,473452.0
2016-09-21 10:30:00,10.02,10.03,10.01,10.02,298752.0,7.9304,7.9383,7.9225,7.9304,298752.0
2016-09-21 11:00:00,10.02,10.03,9.99,10.02,331808.0,7.9304,7.9383,7.9067,7.9304,331808.0
2016-09-21 11:30:00,10.02,10.04,10.01,10.03,884520.0,7.9304,7.9463,7.9225,7.9383,884520.0
2016-09-21 12:00:00,10.03,10.05,9.99,10.0,575596.0,7.9383,7.9542,7.9067,7.9146,575596.0
2016-09-21 12:30:00,10.0,10.02,9.99,10.02,377196.0,7.9146,7.9304,7.9067,7.9304,377196.0
2016-09-21 13:00:00,10.02,10.03,10.0,10.0,174600.0,7.9304,7.9383,7.9146,7.9146,174600.0
2016-09-21 13:30:00,10.0,10.01,9.99,10.01,182328.0,7.9146,7.9225,7.9067,7.9225,182328.0
2016-09-21 14:00:00,10.0,10.06,9.99,10.0,930548.0,7.9146,7.9621,7.9067,7.9146,930548.0
2016-09-21 14:30:00,10.0,10.05,10.0,10.03,489632.0,7.9146,7.9542,7.9146,7.9383,489632.0
2016-09-21 15:00:00,10.03,10.06,10.02,10.06,1091084.0,7.9383,7.9621,7.9304,7.9621,1091084.0
2016-09-21 15:30:00,10.06,10.08,10.05,10.06,1815976.0,7.9621,7.9779,7.9542,7.9621,1815976.0
2016-09-22 09:30:00,10.14,10.17,10.13,10.16,429644.0,8.0254,8.0491,8.0175,8.0412,429644.0
2016-09-22 10:00:00,10.16,10.17,10.14,10.16,437048.0,8.0412,8.0491,8.0254,8.0412,437048.0
2016-09-22 10:30:00,10.16,10.18,10.16,10.16,463324.0,8.0412,8.0571,8.0412,8.0412,463324.0
2016-09-22 11:00:00,10.16,10.17,10.15,10.17,337544.0,8.0412,8.0491,8.0333,8.0491,337544.0
2016-09-22 11:30:00,10.17,10.17,10.13,10.13,378344.0,8.0491,8.0491,8.0175,8.0175,378344.0
2016-09-22 12:00:00,10.13,10.16,10.13,10.15,465312.0,8.0175,8.0412,8.0175,8.0333,465312.0
2016-09-22 12:30:00,10.15,10.15,10.13,10.14,366872.0,8.0333,8.0333,8.0175,8.0254,366872.0
2016-09-22 13:00:00,10.14,10.18,10.14,10.15,260308.0,8.0254,8.0571,8.0254,8.0333,260308.0
2016-09-22 13:30:00,10.15,10.17,10.15,10.17,470588.0,8.0333,8.0491,8.0333,8.0491,470588.0
2016-09-22 14:00:00,10.17,10.19,10.14,10.15,497468.0,8.0491,8.065,8.0254,8.0333,497468.0
2016-09-22 14:30:00,10.15,10.16,10.14,10.15,411624.0,8.0333,8.0412,8.0254,8.0333,411624.0
2016-09-22 15:00:00,10.15,10.17,10.14,10.15,496544.0,8.0333,8.0491,8.0254,8.0333,496544.0
2016-09-22 15:30:00,10.15,10.16,10.13,10.14,1169596.0,8.0333,8.0412,8.0175,8.0254,1169596.0
2016-09-23 09:30:00,10.1,10.18,10.1,10.14,988508.0,7.9937,8.0571,7.9937,8.0254,988508.0
2016-09-23 10:00:00,10.14,10.16,10.13,10.13,316196.0,8.0254,8.0412,8.0175,8.0175,316196.0
2016-09-23 10:30:00,10.13,10.14,10.1,10.12,436916.0,8.0175,8.0254,7.9937,8.0096,436916.0
2016-09-23 11:00:00,10.12,10.13,10.07,10.08,786816.0,8.0096,8.0175,7.97,7.9779,786816.0
2016-09-23 11:30:00,10.08,10.1,10.08,10.08,492868.0,7.9779,7.9937,7.9779,7.9779,492868.0
2016-09-23 12:00:00,10.08,10.11,10.08,10.11,188996.0,7.9779,8.0017,7.9779,8.0017,188996.0
2016-09-23 12:30:00,10.11,10.11,10.1,10.11,215296.0,8.0017,8.0017,7.9937,8.0017,215296.0
2016-09-23 13:00:00,10.11,10.12,10.1,10.12,346724.0,8.0017,8.0096,7.9937,8.0096,346724.0
2016-09-23 13:30:00,10.12,10.13,10.11,10.12,280116.0,8.0096,8.0175,8.0017,8.0096,280116.0
2016-09-23 14:00:00,10.12,10.15,10.12,10.15,310192.0,8.0096,8.0333,8.0096,8.0333,310192.0
2016-09-23 14:30:00,10.14,10.15,10.13,10.13,223828.0,8.0254,8.0333,8.0175,8.0175,223828.0
2016-09-23 15:00:00,10.13,10.13,10.11,10.12,289192.0,8.0175,8.0175,8.0017,8.0096,289192.0
2016-09-23 15:30:00,10.12,10.13,10.1,10.11,814428.0,8.0096,8.0175,7.9937,8.0017,814428.0
2016-09-26 09:30:00,10.05,10.09,10.04,10.05,210640.0,7.9542,7.9858,7.9463,7.9542,210640.0
2016-09-26 10:00:00,10.05,10.09,10.04,10.09,185488.0,7.9542,7.9858,7.9463,7.9858,185488.0
2016-09-26 10:30:00,10.09,10.11,10.08,10.08,358372.0,7.9858,8.0017,7.9779,7.9779,358372.0
2016-09-26 11:00:00,10.08,10.08,10.06,10.06,393272.0,7.9779,7.9779,7.9621,7.9621,393272.0
2016-09-26 11:30:00,10.06,10.08,10.05,10.08,184736.0,7.9621,7.9779,7.9542,7.9779,184736.0
2016-09-26 12:00:00,10.08,10.1,10.07,10.09,157408.0,7.9779,7.9937,7.97,7.9858,157408.0
2016-09-26 12:30:00,10.09,10.11,10.08,10.1,230240.0,7.9858,8.0017,7.9779,7.9937,230240.0
2016-09-26 13:00:00,10.1,10.1,10.07,10.07,166540.0,7.9937,7.9937,7.97,7.97,166540.0
2016-09-26 13:30:00,10.07,10.08,10.04,10.04,345240.0,7.97,7.9779,7.9463,7.9463,345240.0
2016-09-26 14:00:00,10.04,10.07,10.04,10.07,317456.0,7.9463,7.97,7.9463,7.97,317456.0
2016-09-26 14:30:00,10.07,10.07,10.05,10.05,225212.0,7.97,7.97,7.9542,7.9542,225212.0
2016-09-26 15:00:00,10.05,10.06,10.04,10.05,476920.0,7.9542,7.9621,7.9463,7.9542,476920.0
2016-09-26 15:30:00,10.05,10.06,10.04,10.05,747372.0,7.9542,7.9621,7.9463,7.9542,747372.0
2016-09-27 09:30:00,10.01,10.07,10.01,10.07,273776.0,7.9225,7.97,7.9225,7.97,273776.0
2016-09-27 10:00:00,10.07,10.09,10.06,10.06,256952.0,7.97,7.9858,7.9621,7.9621,256952.0
2016-09-27 10:30:00,10.06,10.08,10.05,10.05,247776.0,7.9621,7.9779,7.9542,7.9542,247776.0
2016-09-27 11:00:00,10.05,10.09,10.05,10.09,281408.0,7.9542,7.9858,7.9542,7.9858,281408.0
2016-09-27 11:30:00,10.09,10.1,10.08,10.09,411920.0,7.9858,7.9937,7.9779,7.9858,411920.0
2016-09-27 12:00:00,10.09,10.11,10.07,10.1,521724.0,7.9858,8.0017,7.97,7.9937,521724.0
2016-09-27 12:30:00,10.1,10.11,10.09,10.1,538488.0,7.9937,8.0017,7.9858,7.9937,538488.0
2016-09-27 13:00:00,10.1,10.11,10.09,10.1,284468.0,7.9937,8.0017,7.9858,7.9937,284468.0
2016-09-27 13:30:00,10.1,10.1,10.09,10.09,305404.0,7.9937,7.9937,7.9858,7.9858,305404.0
2016-09-27 14:00:00,10.09,10.1,10.08,10.09,241224.0,7.9858,7.9937,7.9779,7.9858,241224.0
2016-09-27 14:30:00,10.09,10.09,10.08,10.08,248860.0,7.9858,7.9858,7.9779,7.9779,248860.0
2016-09-27 15:00:00,10.08,10.1,10.08,10.09,438724.0,7.9779,7.9937,7.9779,7.9858,438724.0
2016-09-27 15:30:00,10.08,10.1,10.08,10.1,1463420.0,7.9779,7.9937,7.9779,7.9937,1463420.0
2016-09-28 09:30:00,10.13,10.17,10.13,10.16,288840.0,8.0175,8.0491,8.0175,8.0412,288840.0
2016-09-28 10:00:00,10.16,10.18,10.14,10.15,201668.0,8.0412,8.0571,8.0254,8.0333,201668.0
2016-09-28 10:30:00,10.15,10.15,10.12,10.12,196108.0,8.0333,8.0333,8.0096,8.0096,196108.0
2016-09-28 11:00:00,10.12,10.13,10.1,10.12,343424.0,8.0096,8.0175,7.9937,8.0096,343424.0
2016-09-28 11:30:00,10.12,10.13,10.11,10.12,185068.0,8.0096,8.0175,8.0017,8.0096,185068.0
2016-09-28 12:00:00,10.12,10.12,10.1,10.1,96080.0,8.0096,8.0096,7.9937,7.9937,96080.0
2016-09-28 12:30:00,10.1,10.11,10.09,10.1,182148.0,7.9937,8.0017,7.9858,7.9937,182148.0
2016-09-28 13:00:00,10.1,10.11,10.09,10.1,149876.0,7.9937,8.0017,7.9858,7.9937,149876.0
2016-09-28 13:30:00,10.1,10.12,10.1,10.12,186548.0,7.9937,8.0096,7.9937,8.0096,186548.0
2016-09-28 14:00:00,10.12,10.17,10.11,10.16,351440.0,8.0096,8.0491,8.0017,8.0412,351440.0
2016-09-28 14:30:00,10.16,10.2,10.16,10.2,525880.0,8.0412,8.0729,8.0412,8.0729,525880.0
2016-09-28 15:00:00,10.2,10.21,10.19,10.19,393308.0,8.0729,8.0808,8.065,8.065,393308.0
2016-09-28 15:30:00,10.19,10.23,10.19,10.22,1144320.0,8.065,8.0966,8.065,8.0887,1144320.0
2016-09-29 09:30:00,10.18,10.27,10.1,10.26,301808.0,8.0571,8.1283,7.9937,8.1204,301808.0
2016-09-29 10:00:00,10.26,10.27,10.21,10.23,571940.0,8.1204,8.1283,8.0808,8.0966,571940.0
2016-09-29 10:30:00,10.23,10.25,10.22,10.22,237112.0,8.0966,8.1125,8.0887,8.0887,237112.0
2016-09-29 11:00:00,10.22,10.25,10.2,10.24,776720.0,8.0887,8.1125,8.0729,8.1045,776720.0
2016-09-29 11:30:00,10.24,10.29,10.24,10.28,884176.0,8.1045,8.1441,8.1045,8.1362,884176.0
2016-09-29 12:00:00,10.28,10.31,10.28,10.3,223888.0,8.1362,8.16,8.1362,8.152,223888.0
2016-09-29 12:30:00,10.3,10.31,10.22,10.24,508564.0,8.152,8.16,8.0887,8.1045,508564.0
2016-09-29 13:00:00,10.24,10.24,10.2,10.24,666380.0,8.1045,8.1045,8.0729,8.1045,666380.0
2016-09-29 13:30:00,10.24,10.25,10.19,10.2,235236.0,8.1045,8.1125,8.065,8.0729,235236.0
2016-09-29 14:00:00,10.2,10.24,10.2,10.24,143312.0,8.0729,8.1045,8.0729,8.1045,143312.0
2016-09-29 14:30:00,10.24,10.27,10.24,10.24,204180.0,8.1045,8.1283,8.1045,8.1045,204180.0
2016-09-29 15:00:00,10.24,10.25,10.22,10.24,271264.0,8.1045,8.1125,8.0887,8.1045,271264.0
2016-09-29 15:30:00,10.24,10.26,10.21,10.21,862732.0,8.1045,8.1204,8.0808,8.0808,862732.0
2016-09-30 09:30:00,10.24,10.37,10.23,10.37,865984.0,8.1045,8.2074,8.0966,8.2074,865984.0
2016-09-30 10:00:00,10.37,10.4,10.34,10.37,1134900.0,8.2074,8.2312,8.1837,8.2074,1134900.0
2016-09-30 10:30:00,10.37,10.42,10.37,10.42,867960.0,8.2074,8.247,8.2074,8.247,867960.0
2016-09-30 11:00:00,10.42,10.45,10.4,10.43,581432.0,8.247,8.2708,8.2312,8.2549,581432.0
2016-09-30 11:30:00,10.43,10.45,10.42,10.45,457420.0,8.2549,8.2708,8.247,8.2708,457420.0
2016-09-30 12:00:00,10.45,10.48,10.45,10.48,549624.0,8.2708,8.2945,8.2708,8.2945,549624.0
2016-09-30 12:30:00,10.47,10.5,10.47,10.47,540684.0,8.2866,8.3103,8.2866,8.2866,540684.0
2016-09-30 13:00:00,10.47,10.47,10.46,10.47,812096.0,8.2866,8.2866,8.2787,8.2866,812096.0
2016-09-30 13:30:00,10.47,10.47,10.44,10.45,1038976.0,8.2866,8.2866,8.2628,8.2708,1038976.0
2016-09-30 14:00:00,10.45,10.45,10.43,10.44,377948.0,8.2708,8.2708,8.2549,8.2628,377948.0
2016-09-30 14:30:00,10.44,10.46,10.43,10.44,593360.0,8.2628,8.2787,8.2549,8.2628,593360.0
2016-09-30 15:00:00,10.44,10.46,10.44,10.46,1011600.0,8.2628,8.2787,8.2628,8.2787,1011600.0
2016-09-30 15:30:00,10.46,10.47,10.44,10.45,1696288.0,8.2787,8.2866,8.2628,8.2708,1696288.0
2016-10-03 09:30:00,10.4,10.44,10.37,10.43,781956.0,8.2312,8.2628,8.2074,8.2549,781956.0
2016-10-03 10:00:00,10.43,10.51,10.43,10.48,1523736.0,8.2549,8.3182,8.2549,8.2945,1523736.0
2016-10-03 10:30:00,10.48,10.57,10.47,10.57,1010052.0,8.2945,8.3657,8.2866,8.3657,1010052.0
2016-10-03 11:00:00,10.57,10.57,10.51,10.55,1031240.0,8.3657,8.3657,8.3182,8.3499,1031240.0
2016-10-03 11:30:00,10.56,10.56,10.52,10.54,917136.0,8.3578,8.3578,8.3262,8.342,917136.0
2016-10-03 12:00:00,10.54,10.55,10.51,10.53,464084.0,8.342,8.3499,8.3182,8.3341,464084.0
2016-10-03 12:30:00,10.53,10.53,10.51,10.53,401616.0,8.3341,8.3341,8.3182,8.3341,401616.0
2016-10-03 13:00:00,10.53,10.53,10.5,10.53,414120.0,8.3341,8.3341,8.3103,8.3341,414120.0
2016-10-03 13:30:00,10.53,10.56,10.52,10.56,529640.0,8.3341,8.3578,8.3262,8.3578,529640.0
2016-10-03 14:00:00,10.56,10.56,10.53,10.54,446396.0,8.3578,8.3578,8.3341,8.342,446396.0
2016-10-03 14:30:00,10.54,10.55,10.51,10.53,558288.0,8.342,8.3499,8.3182,8.3341,558288.0
2016-10-03 15:00:00,10.53,10.54,10.51,10.52,546780.0,8.3341,8.342,8.3182,8.3262,546780.0
2016-10-03 15:30:00,10.52,10.56,10.52,10.54,2026336.0,8.3262,8.3578,8.3262,8.342,2026336.0
2016-10-04 09:30:00,10.57,10.59,10.5,10.53,616820.0,8.3657,8.3816,8.3103,8.3341,616820.0
2016-10-04 10:00:00,10.53,10.53,10.46,10.46,364776.0,8.3341,8.3341,8.2787,8.2787,364776.0
2016-10-04 10:30:00,10.46,10.51,10.46,10.49,270916.0,8.2787,8.3182,8.2787,8.3024,270916.0
2016-10-04 11:00:00,10.49,10.49,10.41,10.42,777396.0,8.3024,8.3024,8.2391,8.247,777396.0
2016-10-04 11:30:00,10.42,10.47,10.42,10.45,395212.0,8.247,8.2866,8.247,8.2708,395212.0
2016-10-04 12:00:00,10.44,10.46,10.43,10.45,281172.0,8.2628,8.2787,8.2549,8.2708,281172.0
2016-10-04 12:30:00,10.45,10.45,10.39,10.39,210488.0,8.2708,8.2708,8.2233,8.2233,210488.0
2016-10-04 13:00:00,10.4,10.4,10.37,10.38,293780.0,8.2312,8.2312,8.2074,8.2154,293780.0
2016-10-04 13:30:00,10.38,10.38,10.36,10.37,169144.0,8.2154,8.2154,8.1995,8.2074,169144.0
2016-10-04 14:00:00,10.37,10.38,10.34,10.35,236488.0,8.2074,8.2154,8.1837,8.1916,236488.0
2016-10-04 14:30:00,10.35,10.36,10.32,10.33,324328.0,8.1916,8.1995,8.1679,8.1758,324328.0
2016-10-04 15:00:00,10.33,10.37,10.32,10.37,292004.0,8.1758,8.2074,8.1679,8.2074,292004.0
2016-10-04 15:30:00,10.37,10.37,10.35,10.36,789960.0,8.2074,8.2074,8.1916,8.1995,789960.0
2016-10-05 09:30:00,10.42,10.46,10.42,10.43,278400.0,8.247,8.2787,8.247,8.2549,278400.0
2016-10-05 10:00:00,10.44,10.52,10.43,10.52,525248.0,8.2628,8.3262,8.2549,8.3262,525248.0
2016-10-05 10:30:00,10.52,10.52,10.47,10.48,222404.0,8.3262,8.3262,8.2866,8.2945,222404.0
2016-10-05 11:00:00,10.48,10.51,10.48,10.5,211508.0,8.2945,8.3182,8.2945,8.3103,211508.0
2016-10-05 11:30:00,10.5,10.52,10.49,10.49,168824.0,8.3103,8.3262,8.3024,8.3024,168824.0
2016-10-05 12:00:00,10.5,10.52,10.5,10.5,267720.0,8.3103,8.3262,8.3103,8.3103,267720.0
2016-10-05 12:30:00,10.51,10.51,10.49,10.49,101292.0,8.3182,8.3182,8.3024,8.3024,101292.0
2016-10-05 13:00:00,10.49,10.5,10.48,10.49,99668.0,8.3024,8.3103,8.2945,8.3024,99668.0
2016-10-05 13:30:00,10.49,10.49,10.48,10.49,117128.0,8.3024,8.3024,8.2945,8.3024,117128.0
2016-10-05 14:00:00,10.49,10.49,10.47,10.47,164400.0,8.3024,8.3024,8.2866,8.2866,164400.0
2016-10-05 14:30:00,10.48,10.5,10.47,10.5,236836.0,8.2945,8.3103,8.2866,8.3103,236836.0
2016-10-05 15:00:00,10.5,10.5,10.46,10.47,534744.0,8.3103,8.3103,8.2787,8.2866,534744.0
2016-10-05 15:30:00,10.47,10.48,10.47,10.48,730692.0,8.2866,8.2945,8.2866,8.2945,730692.0
2016-10-06 09:30:00,10.46,10.5,10.45,10.49,401340.0,8.2787,8.3103,8.2708,8.3024,401340.0
2016-10-06 10:00:00,10.49,10.5,10.47,10.49,349448.0,8.3024,8.3103,8.2866,8.3024,349448.0
2016-10-06 10:30:00,10.49,10.56,10.46,10.56,920712.0,8.3024,8.3578,8.2787,8.3578,920712.0
2016-10-06 11:00:00,10.56,10.57,10.52,10.56,870180.0,8.3578,8.3657,8.3262,8.3578,870180.0
2016-10-06 11:30:00,10.56,10.62,10.56,10.6,401756.0,8.3578,8.4053,8.3578,8.3895,401756.0
2016-10-06 12:00:00,10.6,10.62,10.59,10.61,257564.0,8.3895,8.4053,8.3816,8.3974,257564.0
2016-10-06 12:30:00,10.61,10.63,10.6,10.62,185704.0,8.3974,8.4132,8.3895,8.4053,185704.0
2016-10-06 13:00:00,10.62,10.63,10.61,10.62,181136.0,8.4053,8.4132,8.3974,8.4053,181136.0
2016-10-06 13:30:00,10.62,10.64,10.61,10.63,226528.0,8.4053,8.4211,8.3974,8.4132,226528.0
2016-10-06 14:00:00,10.63,10.64,10.62,10.63,248932.0,8.4132,8.4211,8.4053,8.4132,248932.0
2016-10-06 14:30:00,10.63,10.65,10.62,10.62,300808.0,8.4132,8.429,8.4053,8.4053,300808.0
2016-10-06 15:00:00,10.62,10.64,10.62,10.63,439012.0,8.4053,8.4211,8.4053,8.4132,439012.0
2016-10-06 15:30:00,10.63,10.7,10.62,10.68,2417704.0,8.4132,8.4686,8.4053,8.4528,2417704.0
2016-10-07 09:30:00,10.62,10.69,10.58,10.59,1216400.0,8.4053,8.4607,8.3736,8.3816,1216400.0
2016-10-07 10:00:00,10.59,10.65,10.59,10.62,1131072.0,8.3816,8.429,8.3816,8.4053,1131072.0
2016-10-07 10:30:00,10.63,10.63,10.58,10.59,862168.0,8.4132,8.4132,8.3736,8.3816,862168.0
2016-10-07 11:00:00,10.59,10.61,10.58,10.59,459184.0,8.3816,8.3974,8.3736,8.3816,459184.0
2016-10-07 11:30:00,10.59,10.6,10.55,10.55,1068060.0,8.3816,8.3895,8.3499,8.3499,1068060.0
2016-10-07 12:00:00,10.55,10.59,10.54,10.57,754140.0,8.3499,8.3816,8.342,8.3657,754140.0
2016-10-07 12:30:00,10.57,10.58,10.54,10.56,415492.0,8.3657,8.3736,8.342,8.3578,415492.0
2016-10-07 13:00:00,10.56,10.6,10.55,10.58,1058916.0,8.3578,8.3895,8.3499,8.3736,1058916.0
2016-10-07 13:30:00,10.57,10.62,10.57,10.62,371304.0,8.3657,8.4053,8.3657,8.4053,371304.0
2016-10-07 14:00:00,10.62,10.63,10.59,10.59,357204.0,8.4053,8.4132,8.3816,8.3816,357204.0
2016-10-07 14:30:00,10.59,10.61,10.58,10.58,435924.0,8.3816,8.3974,8.3736,8.3736,435924.0
2016-10-07 15:00:00,10.58,10.59,10.58,10.58,377512.0,8.3736,8.3816,8.3736,8.3736,377512.0
2016-10-07 15:30:00,10.58,10.61,10.58,10.58,1110372.0,8.3736,8.3974,8.3736,8.3736,1110372.0
2016-10-10 09:30:00,10.62,10.63,10.52,10.6,1036508.0,8.4053,8.4132,8.3262,8.3895,1036508.0
2016-10-10 10:00:00,10.6,10.6,10.53,10.53,1500644.0,8.3895,8.3895,8.3341,8.3341,1500644.0
2016-10-10 10:30:00,10.53,10.56,10.51,10.51,1959900.0,8.3341,8.3578,8.3182,8.3182,1959900.0
2016-10-10 11:00:00,10.51,10.57,10.5,10.54,2502516.0,8.3182,8.3657,8.3103,8.342,2502516.0
2016-10-10 11:30:00,10.53,10.54,10.51,10.53,1221212.0,8.3341,8.342,8.3182,8.3341,1221212.0
2016-10-10 12:00:00,10.52,10.56,10.52,10.56,757704.0,8.3262,8.3578,8.3262,8.3578,757704.0
2016-10-10 12:30:00,10.56,10.57,10.54,10.57,760084.0,8.3578,8.3657,8.342,8.3657,760084.0
2016-10-10 13:00:00,10.56,10.6,10.56,10.6,1052748.0,8.3578,8.3895,8.3578,8.3895,1052748.0
2016-10-10 13:30:00,10.6,10.6,10.56,10.56,588560.0,8.3895,8.3895,8.3578,8.3578,588560.0
2016-10-10 14:00:00,10.56,10.58,10.55,10.55,1141064.0,8.3578,8.3736,8.3499,8.3499,1141064.0
2016-10-10 14:30:00,10.55,10.57,10.54,10.56,996072.0,8.3499,8.3657,8.342,8.3578,996072.0
2016-10-10 15:00:00,10.56,10.57,10.53,10.55,1438992.0,8.3578,8.3657,8.3341,8.3499,1438992.0
2016-10-10 15:30:00,10.55,10.56,10.52,10.53,2906140.0,8.3499,8.3578,8.3262,8.3341,2906140.0
2016-10-11 09:30:00,10.42,10.69,10.3,10.65,3547880.0,8.247,8.4607,8.152,8.429,3547880.0
2016-10-11 10:00:00,10.65,10.66,10.35,10.36,2833076.0,8.429,8.437,8.1916,8.1995,2833076.0
2016-10-11 10:30:00,10.35,10.36,10.21,10.28,3696032.0,8.1916,8.1995,8.0808,8.1362,3696032.0
2016-10-11 11:00:00,10.28,10.33,10.21,10.22,1415032.0,8.1362,8.1758,8.0808,8.0887,1415032.0
2016-10-11 11:30:00,10.22,10.24,10.1,10.13,1114328.0,8.0887,8.1045,7.9937,8.0175,1114328.0
2016-10-11 12:00:00,10.13,10.15,10.06,10.06,942944.0,8.0175,8.0333,7.9621,7.9621,942944.0
2016-10-11 12:30:00,10.06,10.12,10.05,10.11,584424.0,7.9621,8.0096,7.9542,8.0017,584424.0
2016-10-11 13:00:00,10.1,10.1,10.01,10.02,736172.0,7.9937,7.9937,7.9225,7.9304,736172.0
2016-10-11 13:30:00,10.03,10.03,9.93,9.93,1129648.0,7.9383,7.9383,7.8592,7.8592,1129648.0
2016-10-11 14:00:00,9.94,9.99,9.92,9.99,2217232.0,7.8671,7.9067,7.8513,7.9067,2217232.0
2016-10-11 14:30:00,9.99,10.02,9.95,9.97,1195692.0,7.9067,7.9304,7.875,7.8909,1195692.0
2016-10-11 15:00:00,9.97,9.99,9.95,9.97,1465136.0,7.8909,7.9067,7.875,7.8909,1465136.0
2016-10-11 15:30:00,9.97,10.01,9.97,9.99,3735076.0,7.8909,7.9225,7.8909,7.9067,3735076.0
2016-10-12 09:30:00,9.96,9.96,9.79,9.82,2998116.0,7.8829,7.8829,7.7484,7.7721,2998116.0
2016-10-12 10:00:00,9.82,9.9,9.81,9.88,1278016.0,7.7721,7.8355,7.7642,7.8196,1278016.0
2016-10-12 10:30:00,9.88,9.88,9.82,9.85,1474468.0,7.8196,7.8196,7.7721,7.7959,1474468.0
2016-10-12 11:00:00,9.85,9.86,9.82,9.84,1290100.0,7.7959,7.8038,7.7721,7.788,1290100.0
2016-10-12 11:30:00,9.84,9.85,9.79,9.8,1083140.0,7.788,7.7959,7.7484,7.7563,1083140.0
2016-10-12 12:00:00,9.8,9.81,9.78,9.81,763916.0,7.7563,7.7642,7.7405,7.7642,763916.0
2016-10-12 12:30:00,9.81,9.82,9.79,9.79,724812.0,7.7642,7.7721,7.7484,7.7484,724812.0
2016-10-12 13:00:00,9.79,9.81,9.78,9.81,531656.0,7.7484,7.7642,7.7405,7.7642,531656.0
2016-10-12 13:30:00,9.81,9.81,9.78,9.79,654696.0,7.7642,7.7642,7.7405,7.7484,654696.0
2016-10-12 14:00:00,9.79,9.82,9.77,9.79,866684.0,7.7484,7.7721,7.7326,7.7484,866684.0
2016-10-12 14:30:00,9.79,9.8,9.78,9.79,1202632.0,7.7484,7.7563,7.7405,7.7484,1202632.0
2016-10-12 15:00:00,9.79,9.79,9.78,9.78,950784.0,7.7484,7.7484,7.7405,7.7405,950784.0
2016-10-12 15:30:00,9.78,9.78,9.76,9.77,2671112.0,7.7405,7.7405,7.7246,7.7326,2671112.0
2016-10-13 09:30:00,9.71,9.71,9.56,9.57,1042848.0,7.6851,7.6851,7.5664,7.5743,1042848.0
2016-10-13 10:00:00,9.57,9.57,9.52,9.53,1474328.0,7.5743,7.5743,7.5347,7.5426,1474328.0
2016-10-13 10:30:00,9.52,9.53,9.49,9.51,1885360.0,7.5347,7.5426,7.511,7.5268,1885360.0
2016-10-13 11:00:00,9.51,9.56,9.49,9.56,1360300.0,7.5268,7.5664,7.511,7.5664,1360300.0
2016-10-13 11:30:00,9.56,9.56,9.51,9.51,770980.0,7.5664,7.5664,7.5268,7.5268,770980.0
2016-10-13 12:00:00,9.51,9.52,9.49,9.5,1015096.0,7.5268,7.5347,7.511,7.5189,1015096.0
2016-10-13 12:30:00,9.5,9.54,9.49,9.5,2042824.0,7.5189,7.5505,7.511,7.5189,2042824.0
2016-10-13 13:00:00,9.5,9.51,9.48,9.49,1001600.0,7.5189,7.5268,7.503,7.511,1001600.0
2016-10-13 13:30:00,9.49,9.55,9.49,9.55,1534944.0,7.511,7.5584,7.511,7.5584,1534944.0
2016-10-13 14:00:00,9.55,9.59,9.55,9.59,863592.0,7.5584,7.5901,7.5584,7.5901,863592.0
2016-10-13 14:30:00,9.59,9.6,9.56,9.6,946468.0,7.5901,7.598,7.5664,7.598,946468.0
2016-10-13 15:00:00,9.6,9.61,9.58,9.6,651468.0,7.598,7.6059,7.5822,7.598,651468.0
2016-10-13 15:30:00,9.6,9.61,9.58,9.59,2607040.0,7.598,7.6059,7.5822,7.5901,2607040.0
2016-10-14 09:30:00,9.53,9.66,9.43,9.59,2185784.0,7.5426,7.6455,7.4635,7.5901,2185784.0
2016-10-14 10:00:00,9.59,9.64,9.55,9.59,1807136.0,7.5901,7.6297,7.5584,7.5901,1807136.0
2016-10-14 10:30:00,9.59,9.63,9.58,9.61,740640.0,7.5901,7.6218,7.5822,7.6059,740640.0
2016-10-14 11:00:00,9.61,9.61,9.56,9.6,1275684.0,7.6059,7.6059,7.5664,7.598,1275684.0
2016-10-14 11:30:00,9.6,9.61,9.57,9.61,743380.0,7.598,7.6059,7.5743,7.6059,743380.0
2016-10-14 12:00:00,9.61,9.62,9.59,9.62,467612.0,7.6059,7.6138,7.5901,7.6138,467612.0
2016-10-14 12:30:00,9.62,9.64,9.6,9.62,1071996.0,7.6138,7.6297,7.598,7.6138,1071996.0
2016-10-14 13:00:00,9.62,9.62,9.6,9.6,419280.0,7.6138,7.6138,7.598,7.598,419280.0
2016-10-14 13:30:00,9.6,9.62,9.58,9.59,440380.0,7.598,7.6138,7.5822,7.5901,440380.0
2016-10-14 14:00:00,9.58,9.59,9.56,9.59,405788.0,7.5822,7.5901,7.5664,7.5901,405788.0
2016-10-14 14:30:00,9.59,9.59,9.56,9.56,345888.0,7.5901,7.5901,7.5664,7.5664,345888.0
2016-10-14 15:00:00,9.56,9.58,9.56,9.57,424784.0,7.5664,7.5822,7.5664,7.5743,424784.0
2016-10-14 15:30:00,9.57,9.6,9.57,9.59,1552468.0,7.5743,7.598,7.5743,7.5901,1552468.0
2016-10-17 09:30:00,9.58,9.61,9.56,9.58,1729552.0,7.5822,7.6059,7.5664,7.5822,1729552.0
2016-10-17 10:00:00,9.58,9.64,9.57,9.62,702532.0,7.5822,7.6297,7.5743,7.6138,702532.0
2016-10-17 10:30:00,9.62,9.62,9.55,9.57,742628.0,7.6138,7.6138,7.5584,7.5743,742628.0
2016-10-17 11:00:00,9.57,9.62,9.57,9.6,583640.0,7.5743,7.6138,7.5743,7.598,583640.0
2016-10-17 11:30:00,9.6,9.63,9.59,9.62,428568.0,7.598,7.6218,7.5901,7.6138,428568.0
2016-10-17 12:00:00,9.62,9.63,9.6,9.6,384004.0,7.6138,7.6218,7.598,7.598,384004.0
2016-10-17 12:30:00,9.6,9.62,9.6,9.6,495424.0,7.598,7.6138,7.598,7.598,495424.0
2016-10-17 13:00:00,9.6,9.62,9.57,9.57,400684.0,7.598,7.6138,7.5743,7.5743,400684.0
2016-10-17 13:30:00,9.57,9.59,9.56,9.57,586272.0,7.5743,7.5901,7.5664,7.5743,586272.0
2016-10-17 14:00:00,9.57,9.59,9.57,9.58,362936.0,7.5743,7.5901,7.5743,7.5822,362936.0
2016-10-17 14:30:00,9.58,9.59,9.56,9.58,710104.0,7.5822,7.5901,7.5664,7.5822,710104.0
2016-10-17 15:00:00,9.58,9.59,9.58,9.58,665196.0,7.5822,7.5901,7.5822,7.5822,665196.0
2016-10-17 15:30:00,9.58,9.59,9.56,9.57,1707484.0,7.5822,7.5901,7.5664,7.5743,1707484.0
2016-10-18 09:30:00,9.67,9.7,9.49,9.49,909524.0,7.6534,7.6772,7.511,7.511,909524.0
2016-10-18 10:00:00,9.49,9.53,9.48,9.5,528932.0,7.511,7.5426,7.503,7.5189,528932.0
2016-10-18 10:30:00,9.5,9.53,9.49,9.51,347440.0,7.5189,7.5426,7.511,7.5268,347440.0
2016-10-18 11:00:00,9.51,9.51,9.47,9.5,634012.0,7.5268,7.5268,7.4951,7.5189,634012.0
2016-10-18 11:30:00,9.5,9.54,9.49,9.51,437764.0,7.5189,7.5505,7.511,7.5268,437764.0
2016-10-18 12:00:00,9.51,9.53,9.5,9.52,369192.0,7.5268,7.5426,7.5189,7.5347,369192.0
2016-10-18 12:30:00,9.52,9.54,9.51,9.54,303440.0,7.5347,7.5505,7.5268,7.5505,303440.0
2016-10-18 13:00:00,9.54,9.55,9.52,9.54,474860.0,7.5505,7.5584,7.5347,7.5505,474860.0
2016-10-18 13:30:00,9.54,9.54,9.53,9.53,468572.0,7.5505,7.5505,7.5426,7.5426,468572.0
2016-10-18 14:00:00,9.54,9.54,9.51,9.53,341604.0,7.5505,7.5505,7.5268,7.5426,341604.0
2016-10-18 14:30:00,9.53,9.55,9.52,9.54,487360.0,7.5426,7.5584,7.5347,7.5505,487360.0
2016-10-18 15:00:00,9.54,9.55,9.53,9.54,690752.0,7.5505,7.5584,7.5426,7.5505,690752.0
2016-10-18 15:30:00,9.54,9.55,9.53,9.54,1384208.0,7.5505,7.5584,7.5426,7.5505,1384208.0
2016-10-19 09:30:00,9.56,9.59,9.51,9.54,679572.0,7.5664,7.5901,7.5268,7.5505,679572.0
2016-10-19 10:00:00,9.54,9.59,9.53,9.59,600076.0,7.5505,7.5901,7.5426,7.5901,600076.0
2016-10-19 10:30:00,9.59,9.63,9.58,9.63,690816.0,7.5901,7.6218,7.5822,7.6218,690816.0
2016-10-19 11:00:00,9.63,9.66,9.62,9.66,868284.0,7.6218,7.6455,7.6138,7.6455,868284.0
2016-10-19 11:30:00,9.66,9.68,9.66,9.66,529200.0,7.6455,7.6613,7.6455,7.6455,529200.0
2016-10-19 12:00:00,9.66,9.68,9.65,9.67,611824.0,7.6455,7.6613,7.6376,7.6534,611824.0
2016-10-19 12:30:00,9.67,9.69,9.67,9.67,482844.0,7.6534,7.6692,7.6534,7.6534,482844.0
2016-10-19 13:00:00,9.67,9.69,9.66,9.68,560500.0,7.6534,7.6692,7.6455,7.6613,560500.0
2016-10-19 13:30:00,9.68,9.7,9.67,9.67,632328.0,7.6613,7.6772,7.6534,7.6534,632328.0
2016-10-19 14:00:00,9.67,9.7,9.67,9.7,1250480.0,7.6534,7.6772,7.6534,7.6772,1250480.0
2016-10-19 14:30:00,9.7,9.71,9.69,9.71,656792.0,7.6772,7.6851,7.6692,7.6851,656792.0
2016-10-19 15:00:00,9.71,9.73,9.71,9.73,804656.0,7.6851,7.7009,7.6851,7.7009,804656.0
2016-10-19 15:30:00,9.73,9.74,9.72,9.73,2223464.0,7.7009,7.7088,7.693,7.7009,2223464.0
2016-10-20 09:30:00,9.73,9.74,9.69,9.74,434056.0,7.7009,7.7088,7.6692,7.7088,434056.0
2016-10-20 10:00:00,9.74,9.78,9.74,9.78,661348.0,7.7088,7.7405,7.7088,7.7405,661348.0
2016-10-20 10:30:00,9.78,9.78,9.72,9.76,984708.0,7.7405,7.7405,7.693,7.7246,984708.0
2016-10-20 11:00:00,9.76,9.76,9.73,9.74,669976.0,7.7246,7.7246,7.7009,7.7088,669976.0
2016-10-20 11:30:00,9.74,9.77,9.72,9.77,561644.0,7.7088,7.7326,7.693,7.7326,561644.0
2016-10-20 12:00:00,9.77,9.78,9.73,9.74,388932.0,7.7326,7.7405,7.7009,7.7088,388932.0
2016-10-20 12:30:00,9.74,9.76,9.73,9.74,485660.0,7.7088,7.7246,7.7009,7.7088,485660.0
2016-10-20 13:00:00,9.74,9.76,9.74,9.75,359852.0,7.7088,7.7246,7.7088,7.7167,359852.0
2016-10-20 13:30:00,9.75,9.76,9.71,9.71,298592.0,7.7167,7.7246,7.6851,7.6851,298592.0
2016-10-20 14:00:00,9.71,9.74,9.71,9.74,379648.0,7.6851,7.7088,7.6851,7.7088,379648.0
2016-10-20 14:30:00,9.74,9.74,9.71,9.72,352316.0,7.7088,7.7088,7.6851,7.693,352316.0
2016-10-20 15:00:00,9.72,9.74,9.72,9.72,520172.0,7.693,7.7088,7.693,7.693,520172.0
2016-10-20 15:30:00,9.72,9.72,9.7,9.71,1111420.0,7.693,7.693,7.6772,7.6851,1111420.0
2016-10-21 09:30:00,9.58,9.6,9.49,9.57,908468.0,7.6415,7.6574,7.5697,7.6335,908468.0
2016-10-21 10:00:00,9.56,9.61,9.56,9.6,523112.0,7.6255,7.6654,7.6255,7.6574,523112.0
2016-10-21 10:30:00,9.61,9.63,9.59,9.61,181180.0,7.6654,7.6813,7.6494,7.6654,181180.0
2016-10-21 11:00:00,9.61,9.62,9.58,9.58,201760.0,7.6654,7.6734,7.6415,7.6415,201760.0
2016-10-21 11:30:00,9.58,9.61,9.58,9.58,246860.0,7.6415,7.6654,7.6415,7.6415,246860.0
2016-10-21 12:00:00,9.58,9.59,9.56,9.56,215768.0,7.6415,7.6494,7.6255,7.6255,215768.0
2016-10-21 12:30:00,9.56,9.56,9.55,9.55,225468.0,7.6255,7.6255,7.6175,7.6175,225468.0
2016-10-21 13:00:00,9.55,9.56,9.55,9.56,178136.0,7.6175,7.6255,7.6175,7.6255,178136.0
2016-10-21 13:30:00,9.56,9.58,9.55,9.58,197628.0,7.6255,7.6415,7.6175,7.6415,197628.0
2016-10-21 14:00:00,9.58,9.59,9.57,9.58,285632.0,7.6415,7.6494,7.6335,7.6415,285632.0
2016-10-21 14:30:00,9.58,9.6,9.58,9.59,289096.0,7.6415,7.6574,7.6415,7.6494,289096.0
2016-10-21 15:00:00,9.59,9.6,9.57,9.6,213164.0,7.6494,7.6574,7.6335,7.6574,213164.0
2016-10-21 15:30:00,9.59,9.6,9.58,9.59,1085048.0,7.6494,7.6574,7.6415,7.6494,1085048.0
2016-10-24 09:30:00,9.65,9.77,9.64,9.76,511500.0,7.6973,7.793,7.6893,7.785,511500.0
2016-10-24 10:00:00,9.76,9.77,9.7,9.71,431260.0,7.785,7.793,7.7372,7.7452,431260.0
2016-10-24 10:30:00,9.71,9.74,9.7,9.72,316864.0,7.7452,7.7691,7.7372,7.7531,316864.0
2016-10-24 11:00:00,9.72,9.73,9.69,9.69,388196.0,7.7531,7.7611,7.7292,7.7292,388196.0
2016-10-24 11:30:00,9.69,9.71,9.68,9.7,373228.0,7.7292,7.7452,7.7212,7.7372,373228.0
2016-10-24 12:00:00,9.7,9.75,9.7,9.71,1877328.0,7.7372,7.7771,7.7372,7.7452,1877328.0
2016-10-24 12:30:00,9.71,9.74,9.71,9.72,323532.0,7.7452,7.7691,7.7452,7.7531,323532.0
2016-10-24 13:00:00,9.72,9.74,9.69,9.71,343676.0,7.7531,7.7691,7.7292,7.7452,343676.0
2016-10-24 13:30:00,9.71,9.72,9.7,9.71,296744.0,7.7452,7.7531,7.7372,7.7452,296744.0
2016-10-24 14:00:00,9.71,9.72,9.7,9.71,230640.0,7.7452,7.7531,7.7372,7.7452,230640.0
2016-10-24 14:30:00,9.71,9.72,9.71,9.72,409168.0,7.7452,7.7531,7.7452,7.7531,409168.0
2016-10-24 15:00:00,9.72,9.73,9.71,9.72,459312.0,7.7531,7.7611,7.7452,7.7531,459312.0
2016-10-24 15:30:00,9.72,9.76,9.72,9.74,2403400.0,7.7531,7.785,7.7531,7.7691,2403400.0
2016-10-25 09:30:00,9.72,9.74,9.66,9.71,283692.0,7.7531,7.7691,7.7053,7.7452,283692.0
2016-10-25 10:00:00,9.7,9.72,9.69,9.7,370612.0,7.7372,7.7531,7.7292,7.7372,370612.0
2016-10-25 10:30:00,9.7,9.7,9.62,9.63,292240.0,7.7372,7.7372,7.6734,7.6813,292240.0
2016-10-25 11:00:00,9.63,9.67,9.63,9.67,268452.0,7.6813,7.7133,7.6813,7.7133,268452.0
2016-10-25 11:30:00,9.67,9.69,9.66,9.68,332388.0,7.7133,7.7292,7.7053,7.7212,332388.0
2016-10-25 12:00:00,9.68,9.73,9.67,9.69,1397300.0,7.7212,7.7611,7.7133,7.7292,1397300.0
2016-10-25 12:30:00,9.69,9.71,9.69,9.7,196992.0,7.7292,7.7452,7.7292,7.7372,196992.0
2016-10-25 13:00:00,9.7,9.72,9.69,9.7,438796.0,7.7372,7.7531,7.7292,7.7372,438796.0
2016-10-25 13:30:00,9.7,9.72,9.69,9.69,238988.0,7.7372,7.7531,7.7292,7.7292,238988.0
2016-10-25 14:00:00,9.7,9.7,9.68,9.68,157464.0,7.7372,7.7372,7.7212,7.7212,157464.0
2016-10-25 14:30:00,9.69,9.71,9.67,9.7,473968.0,7.7292,7.7452,7.7133,7.7372,473968.0
2016-10-25 15:00:00,9.7,9.72,9.65,9.66,719300.0,7.7372,7.7531,7.6973,7.7053,719300.0
2016-10-25 15:30:00,9.66,9.67,9.65,9.66,1065064.0,7.7053,7.7133,7.6973,7.7053,1065064.0
2016-10-26 09:30:00,9.63,9.72,9.61,9.68,426484.0,7.6813,7.7531,7.6654,7.7212,426484.0
2016-10-26 10:00:00,9.68,9.73,9.68,9.71,515520.0,7.7212,7.7611,7.7212,7.7452,515520.0
2016-10-26 10:30:00,9.71,9.77,9.7,9.77,289248.0,7.7452,7.793,7.7372,7.793,289248.0
2016-10-26 11:00:00,9.77,9.85,9.76,9.8,1171820.0,7.793,7.8568,7.785,7.8169,1171820.0
2016-10-26 11:30:00,9.8,9.83,9.79,9.81,307828.0,7.8169,7.8409,7.809,7.8249,307828.0
2016-10-26 12:00:00,9.81,9.82,9.77,9.78,487368.0,7.8249,7.8329,7.793,7.801,487368.0
2016-10-26 12:30:00,9.78,9.82,9.77,9.8,320056.0,7.801,7.8329,7.793,7.8169,320056.0
2016-10-26 13:00:00,9.8,9.81,9.76,9.79,309632.0,7.8169,7.8249,7.785,7.809,309632.0
2016-10-26 13:30:00,9.79,9.8,9.74,9.75,266380.0,7.809,7.8169,7.7691,7.7771,266380.0
2016-10-26 14:00:00,9.74,9.75,9.73,9.74,332128.0,7.7691,7.7771,7.7611,7.7691,332128.0
2016-10-26 14:30:00,9.74,9.77,9.74,9.77,298864.0,7.7691,7.793,7.7691,7.793,298864.0
2016-10-26 15:00:00,9.77,9.77,9.76,9.77,250140.0,7.793,7.793,7.785,7.793,250140.0
2016-10-26 15:30:00,9.77,9.78,9.75,9.76,842552.0,7.793,7.801,7.7771,7.785,842552.0
2016-10-27 09:30:00,9.77,9.78,9.71,9.74,281216.0,7.793,7.801,7.7452,7.7691,281216.0
2016-10-27 10:00:00,9.74,9.74,9.67,9.7,211864.0,7.7691,7.7691,7.7133,7.7372,211864.0
2016-10-27 10:30:00,9.7,9.71,9.67,9.69,259428.0,7.7372,7.7452,7.7133,7.7292,259428.0
2016-10-27 11:00:00,9.69,9.71,9.67,9.68,232596.0,7.7292,7.7452,7.7133,7.7212,232596.0
2016-10-27 11:30:00,9.68,9.71,9.65,9.71,447648.0,7.7212,7.7452,7.6973,7.7452,447648.0
2016-10-27 12:00:00,9.71,9.71,9.67,9.67,264180.0,7.7452,7.7452,7.7133,7.7133,264180.0
2016-10-27 12:30:00,9.67,9.68,9.63,9.66,268228.0,7.7133,7.7212,7.6813,7.7053,268228.0
2016-10-27 13:00:00,9.66,9.67,9.65,9.65,155100.0,7.7053,7.7133,7.6973,7.6973,155100.0
2016-10-27 13:30:00,9.65,9.67,9.63,9.63,192016.0,7.6973,7.7133,7.6813,7.6813,192016.0
2016-10-27 14:00:00,9.64,9.67,9.64,9.65,167692.0,7.6893,7.7133,7.6893,7.6973,167692.0
2016-10-27 14:30:00,9.64,9.65,9.61,9.62,318844.0,7.6893,7.6973,7.6654,7.6734,318844.0
2016-10-27 15:00:00,9.62,9.62,9.59,9.6,340636.0,7.6734,7.6734,7.6494,7.6574,340636.0
2016-10-27 15:30:00,9.6,9.62,9.6,9.61,868680.0,7.6574,7.6734,7.6574,7.6654,868680.0
2016-10-28 09:30:00,9.62,9.69,9.61,9.65,292112.0,7.6734,7.7292,7.6654,7.6973,292112.0
2016-10-28 10:00:00,9.65,9.66,9.63,9.65,204868.0,7.6973,7.7053,7.6813,7.6973,204868.0
2016-10-28 10:30:00,9.65,9.69,9.65,9.68,207304.0,7.6973,7.7292,7.6973,7.7212,207304.0
2016-10-28 11:00:00,9.68,9.7,9.65,9.7,486656.0,7.7212,7.7372,7.6973,7.7372,486656.0
2016-10-28 11:30:00,9.7,9.73,9.7,9.72,152404.0,7.7372,7.7611,7.7372,7.7531,152404.0
2016-10-28 12:00:00,9.72,9.74,9.72,9.72,250832.0,7.7531,7.7691,7.7531,7.7531,250832.0
2016-10-28 12:30:00,9.72,9.75,9.71,9.74,182104.0,7.7531,7.7771,7.7452,7.7691,182104.0
2016-10-28 13:00:00,9.74,9.74,9.65,9.67,201000.0,7.7691,7.7691,7.6973,7.7133,201000.0
2016-10-28 13:30:00,9.67,9.68,9.63,9.65,343632.0,7.7133,7.7212,7.6813,7.6973,343632.0
2016-10-28 14:00:00,9.65,9.69,9.65,9.68,268924.0,7.6973,7.7292,7.6973,7.7212,268924.0
2016-10-28 14:30:00,9.68,9.71,9.66,9.71,261004.0,7.7212,7.7452,7.7053,7.7452,261004.0
2016-10-28 15:00:00,9.71,9.72,9.68,9.71,229712.0,7.7452,7.7531,7.7212,7.7452,229712.0
2016-10-28 15:30:00,9.71,9.71,9.67,9.69,787080.0,7.7452,7.7452,7.7133,7.7292,787080.0
2016-10-31 09:30:00,9.74,9.76,9.67,9.68,494180.0,7.7691,7.785,7.7133,7.7212,494180.0
2016-10-31 10:00:00,9.68,9.73,9.68,9.73,287760.0,7.7212,7.7611,7.7212,7.7611,287760.0
2016-10-31 10:30:00,9.73,9.73,9.67,9.7,262536.0,7.7611,7.7611,7.7133,7.7372,262536.0
2016-10-31 11:00:00,9.71,9.72,9.69,9.72,317888.0,7.7452,7.7531,7.7292,7.7531,317888.0
2016-10-31 11:30:00,9.72,9.73,9.69,9.71,291796.0,7.7531,7.7611,7.7292,7.7452,291796.0
2016-10-31 12:00:00,9.71,9.71,9.68,9.71,226048.0,7.7452,7.7452,7.7212,7.7452,226048.0
2016-10-31 12:30:00,9.71,9.73,9.71,9.72,240000.0,7.7452,7.7611,7.7452,7.7531,240000.0
2016-10-31 13:00:00,9.72,9.73,9.71,9.71,223364.0,7.7531,7.7611,7.7452,7.7452,223364.0
2016-10-31 13:30:00,9.72,9.74,9.71,9.73,292676.0,7.7531,7.7691,7.7452,7.7611,292676.0
2016-10-31 14:00:00,9.73,9.74,9.71,9.72,455348.0,7.7611,7.7691,7.7452,7.7531,455348.0
2016-10-31 14:30:00,9.72,9.74,9.72,9.74,340464.0,7.7531,7.7691,7.7531,7.7691,340464.0
2016-10-31 15:00:00,9.74,9.75,9.73,9.75,701724.0,7.7691,7.7771,7.7611,7.7771,701724.0
2016-10-31 15:30:00,9.75,9.76,9.74,9.75,1403724.0,7.7771,7.785,7.7691,7.7771,1403724.0
2016-11-01 09:30:00,9.77,9.78,9.68,9.69,620372.0,7.793,7.801,7.7212,7.7292,620372.0
2016-11-01 10:00:00,9.68,9.71,9.64,9.64,572444.0,7.7212,7.7452,7.6893,7.6893,572444.0
2016-11-01 10:30:00,9.64,9.7,9.63,9.69,432676.0,7.6893,7.7372,7.6813,7.7292,432676.0
2016-11-01 11:00:00,9.69,9.7,9.67,9.68,329064.0,7.7292,7.7372,7.7133,7.7212,329064.0
2016-11-01 11:30:00,9.67,9.69,9.66,9.67,371344.0,7.7133,7.7292,7.7053,7.7133,371344.0
2016-11-01 12:00:00,9.67,9.68,9.64,9.64,154536.0,7.7133,7.7212,7.6893,7.6893,154536.0
2016-11-01 12:30:00,9.64,9.66,9.62,9.63,349616.0,7.6893,7.7053,7.6734,7.6813,349616.0
2016-11-01 13:00:00,9.63,9.65,9.6,9.65,289120.0,7.6813,7.6973,7.6574,7.6973,289120.0
2016-11-01 13:30:00,9.64,9.64,9.59,9.59,300488.0,7.6893,7.6893,7.6494,7.6494,300488.0
2016-11-01 14:00:00,9.59,9.61,9.55,9.6,326524.0,7.6494,7.6654,7.6175,7.6574,326524.0
2016-11-01 14:30:00,9.6,9.6,9.56,9.57,271312.0,7.6574,7.6574,7.6255,7.6335,271312.0
2016-11-01 15:00:00,9.57,9.6,9.56,9.6,296140.0,7.6335,7.6574,7.6255,7.6574,296140.0
2016-11-01 15:30:00,9.59,9.61,9.58,9.6,957204.0,7.6494,7.6654,7.6415,7.6574,957204.0
2016-11-02 09:30:00,9.62,9.65,9.56,9.61,233868.0,7.6734,7.6973,7.6255,7.6654,233868.0
2016-11-02 10:00:00,9.61,9.62,9.58,9.61,259936.0,7.6654,7.6734,7.6415,7.6654,259936.0
2016-11-02 10:30:00,9.6,9.61,9.56,9.56,344236.0,7.6574,7.6654,7.6255,7.6255,344236.0
2016-11-02 11:00:00,9.56,9.59,9.56,9.56,541272.0,7.6255,7.6494,7.6255,7.6255,541272.0
2016-11-02 11:30:00,9.56,9.58,9.55,9.56,264164.0,7.6255,7.6415,7.6175,7.6255,264164.0
2016-11-02 12:00:00,9.56,9.58,9.55,9.56,260184.0,7.6255,7.6415,7.6175,7.6255,260184.0
2016-11-02 12:30:00,9.56,9.57,9.56,9.56,124160.0,7.6255,7.6335,7.6255,7.6255,124160.0
2016-11-02 13:00:00,9.56,9.56,9.52,9.54,312912.0,7.6255,7.6255,7.5936,7.6096,312912.0
2016-11-02 13:30:00,9.54,9.58,9.53,9.58,731812.0,7.6096,7.6415,7.6016,7.6415,731812.0
2016-11-02 14:00:00,9.57,9.6,9.53,9.57,884328.0,7.6335,7.6574,7.6016,7.6335,884328.0
2016-11-02 14:30:00,9.57,9.6,9.54,9.56,561000.0,7.6335,7.6574,7.6096,7.6255,561000.0
2016-11-02 15:00:00,9.56,9.57,9.55,9.56,554708.0,7.6255,7.6335,7.6175,7.6255,554708.0
2016-11-02 15:30:00,9.57,9.58,9.55,9.56,1778772.0,7.6335,7.6415,7.6175,7.6255,1778772.0
2016-11-03 09:30:00,9.6,9.61,9.54,9.59,369392.0,7.6574,7.6654,7.6096,7.6494,369392.0
2016-11-03 10:00:00,9.59,9.61,9.56,9.61,519252.0,7.6494,7.6654,7.6255,7.6654,519252.0
2016-11-03 10:30:00,9.61,9.63,9.59,9.61,367480.0,7.6654,7.6813,7.6494,7.6654,367480.0
2016-11-03 11:00:00,9.61,9.64,9.6,9.63,383344.0,7.6654,7.6893,7.6574,7.6813,383344.0
2016-11-03 11:30:00,9.63,9.65,9.62,9.65,300804.0,7.6813,7.6973,7.6734,7.6973,300804.0
2016-11-03 12:00:00,9.65,9.65,9.59,9.59,822688.0,7.6973,7.6973,7.6494,7.6494,822688.0
2016-11-03 12:30:00,9.59,9.6,9.56,9.6,347904.0,7.6494,7.6574,7.6255,7.6574,347904.0
2016-11-03 13:00:00,9.6,9.6,9.56,9.57,323052.0,7.6574,7.6574,7.6255,7.6335,323052.0
2016-11-03 13:30:00,9.57,9.58,9.56,9.56,497556.0,7.6335,7.6415,7.6255,7.6255,497556.0
2016-11-03 14:00:00,9.56,9.61,9.56,9.61,643668.0,7.6255,7.6654,7.6255,7.6654,643668.0
2016-11-03 14:30:00,9.61,9.62,9.58,9.62,556820.0,7.6654,7.6734,7.6415,7.6734,556820.0
2016-11-03 15:00:00,9.62,9.65,9.62,9.63,721964.0,7.6734,7.6973,7.6734,7.6813,721964.0
2016-11-03 15:30:00,9.63,9.65,9.62,9.65,2089148.0,7.6813,7.6973,7.6734,7.6973,2089148.0
2016-11-04 09:30:00,9.67,9.95,9.67,9.85,1660740.0,7.7133,7.9366,7.7133,7.8568,1660740.0
2016-11-04 10:00:00,9.85,9.93,9.84,9.85,1248488.0,7.8568,7.9206,7.8489,7.8568,1248488.0
2016-11-04 10:30:00,9.85,9.9,9.83,9.86,982292.0,7.8568,7.8967,7.8409,7.8648,982292.0
2016-11-04 11:00:00,9.86,9.88,9.84,9.87,553016.0,7.8648,7.8808,7.8489,7.8728,553016.0
2016-11-04 11:30:00,9.87,9.88,9.86,9.87,447808.0,7.8728,7.8808,7.8648,7.8728,447808.0
2016-11-04 12:00:00,9.87,9.94,9.87,9.94,417064.0,7.8728,7.9286,7.8728,7.9286,417064.0
2016-11-04 12:30:00,9.94,9.95,9.91,9.92,523256.0,7.9286,7.9366,7.9047,7.9127,523256.0
2016-11-04 13:00:00,9.92,9.92,9.89,9.91,431188.0,7.9127,7.9127,7.8887,7.9047,431188.0
2016-11-04 13:30:00,9.91,9.93,9.9,9.92,478772.0,7.9047,7.9206,7.8967,7.9127,478772.0
2016-11-04 14:00:00,9.92,9.94,9.91,9.93,508644.0,7.9127,7.9286,7.9047,7.9206,508644.0
2016-11-04 14:30:00,9.93,9.93,9.86,9.88,589920.0,7.9206,7.9206,7.8648,7.8808,589920.0
2016-11-04 15:00:00,9.88,9.88,9.85,9.86,1028304.0,7.8808,7.8808,7.8568,7.8648,1028304.0
2016-11-04 15:30:00,9.86,9.87,9.83,9.86,3126520.0,7.8648,7.8728,7.8409,7.8648,3126520.0
2016-11-07 09:30:00,9.99,10.13,9.98,10.03,949552.0,7.9685,8.0802,7.9605,8.0004,949552.0
2016-11-07 10:00:00,10.04,10.07,10.03,10.07,657600.0,8.0084,8.0323,8.0004,8.0323,657600.0
2016-11-07 10:30:00,10.07,10.08,10.05,10.06,672224.0,8.0323,8.0403,8.0164,8.0243,672224.0
2016-11-07 11:00:00,10.06,10.07,10.04,10.04,564672.0,8.0243,8.0323,8.0084,8.0084,564672.0
2016-11-07 11:30:00,10.04,10.06,10.04,10.06,448040.0,8.0084,8.0243,8.0084,8.0243,448040.0
2016-11-07 12:00:00,10.06,10.08,10.06,10.07,450600.0,8.0243,8.0403,8.0243,8.0323,450600.0
2016-11-07 12:30:00,10.07,10.1,10.06,10.1,421736.0,8.0323,8.0562,8.0243,8.0562,421736.0
2016-11-07 13:00:00,10.1,10.12,10.09,10.1,539044.0,8.0562,8.0722,8.0483,8.0562,539044.0
2016-11-07 13:30:00,10.1,10.12,10.08,10.12,552368.0,8.0562,8.0722,8.0403,8.0722,552368.0
2016-11-07 14:00:00,10.12,10.14,10.11,10.12,581832.0,8.0722,8.0882,8.0642,8.0722,581832.0
2016-11-07 14:30:00,10.12,10.15,10.11,10.14,919804.0,8.0722,8.0961,8.0642,8.0882,919804.0
2016-11-07 15:00:00,10.14,10.15,10.12,10.13,1260524.0,8.0882,8.0961,8.0722,8.0802,1260524.0
2016-11-07 15:30:00,10.13,10.16,10.13,10.15,1649328.0,8.0802,8.1041,8.0802,8.0961,1649328.0
2016-11-08 09:30:00,10.15,10.15,10.05,10.06,286440.0,8.0961,8.0961,8.0164,8.0243,286440.0
2016-11-08 10:00:00,10.06,10.1,10.06,10.09,156636.0,8.0243,8.0562,8.0243,8.0483,156636.0
2016-11-08 10:30:00,10.09,10.11,10.08,10.09,194468.0,8.0483,8.0642,8.0403,8.0483,194468.0
2016-11-08 11:00:00,10.1,10.13,10.09,10.13,253476.0,8.0562,8.0802,8.0483,8.0802,253476.0
2016-11-08 11:30:00,10.13,10.21,10.13,10.19,457780.0,8.0802,8.144,8.0802,8.128,457780.0
2016-11-08 12:00:00,10.19,10.24,10.19,10.24,395848.0,8.128,8.1679,8.128,8.1679,395848.0
2016-11-08 12:30:00,10.24,10.26,10.23,10.25,305548.0,8.1679,8.1839,8.1599,8.1759,305548.0
2016-11-08 13:00:00,10.26,10.26,10.23,10.23,305128.0,8.1839,8.1839,8.1599,8.1599,305128.0
2016-11-08 13:30:00,10.23,10.23,10.2,10.21,1185296.0,8.1599,8.1599,8.136,8.144,1185296.0
2016-11-08 14:00:00,10.21,10.21,10.16,10.16,420860.0,8.144,8.144,8.1041,8.1041,420860.0
2016-11-08 14:30:00,10.17,10.17,10.13,10.13,449376.0,8.1121,8.1121,8.0802,8.0802,449376.0
2016-11-08 15:00:00,10.13,10.19,10.12,10.18,694752.0,8.0802,8.128,8.0722,8.1201,694752.0
2016-11-08 15:30:00,10.19,10.2,10.15,10.16,1229808.0,8.128,8.136,8.0961,8.1041,1229808.0
2016-11-09 09:30:00,9.99,10.47,9.95,10.47,1901936.0,7.9685,8.3514,7.9366,8.3514,1901936.0
2016-11-09 10:00:00,10.46,10.5,10.38,10.49,962768.0,8.3434,8.3753,8.2796,8.3673,962768.0
2016-11-09 10:30:00,10.5,10.52,10.47,10.49,1453188.0,8.3753,8.3913,8.3514,8.3673,1453188.0
2016-11-09 11:00:00,10.49,10.63,10.49,10.63,1278780.0,8.3673,8.479,8.3673,8.479,1278780.0
2016-11-09 11:30:00,10.63,10.84,10.63,10.81,1731428.0,8.479,8.6465,8.479,8.6226,1731428.0
2016-11-09 12:00:00,10.81,10.81,10.73,10.8,1577744.0,8.6226,8.6226,8.5588,8.6146,1577744.0
2016-11-09 12:30:00,10.8,10.92,10.77,10.91,1013356.0,8.6146,8.7103,8.5907,8.7023,1013356.0
2016-11-09 13:00:00,10.91,10.91,10.84,10.86,1317568.0,8.7023,8.7023,8.6465,8.6625,1317568.0
2016-11-09 13:30:00,10.86,10.93,10.85,10.91,1009220.0,8.6625,8.7183,8.6545,8.7023,1009220.0
2016-11-09 14:00:00,10.91,10.95,10.91,10.93,1760060.0,8.7023,8.7342,8.7023,8.7183,1760060.0
2016-11-09 14:30:00,10.93,10.95,10.89,10.93,760424.0,8.7183,8.7342,8.6864,8.7183,760424.0
2016-11-09 15:00:00,10.93,10.99,10.93,10.98,1977124.0,8.7183,8.7662,8.7183,8.7582,1977124.0
2016-11-09 15:30:00,10.98,10.98,10.89,10.9,3325724.0,8.7582,8.7582,8.6864,8.6944,3325724.0
2016-11-10 09:30:00,10.99,11.33,10.99,11.21,2531472.0,8.7662,9.0374,8.7662,8.9416,2531472.0
2016-11-10 10:00:00,11.22,11.28,11.15,11.21,2306804.0,8.9496,8.9975,8.8938,8.9416,2306804.0
2016-11-10 10:30:00,11.21,11.23,11.11,11.14,1414880.0,8.9416,8.9576,8.8619,8.8858,1414880.0
2016-11-10 11:00:00,11.13,11.28,11.13,11.2,1722636.0,8.8778,8.9975,8.8778,8.9337,1722636.0
2016-11-10 11:30:00,11.21,11.21,11.07,11.08,1066600.0,8.9416,8.9416,8.83,8.8379,1066600.0
2016-11-10 12:00:00,11.08,11.11,11.03,11.05,848676.0,8.8379,8.8619,8.7981,8.814,848676.0
2016-11-10 12:30:00,11.05,11.1,11.04,11.08,1225168.0,8.814,8.8539,8.806,8.8379,1225168.0
2016-11-10 13:00:00,11.08,11.13,11.06,11.11,1255408.0,8.8379,8.8778,8.822,8.8619,1255408.0
2016-11-10 13:30:00,11.11,11.13,11.09,11.11,546904.0,8.8619,8.8778,8.8459,8.8619,546904.0
2016-11-10 14:00:00,11.11,11.18,11.1,11.17,737948.0,8.8619,8.9177,8.8539,8.9097,737948.0
2016-11-10 14:30:00,11.17,11.22,11.15,11.19,1440236.0,8.9097,8.9496,8.8938,8.9257,1440236.0
2016-11-10 15:00:00,11.19,11.25,11.18,11.24,1575564.0,8.9257,8.9735,8.9177,8.9656,1575564.0
2016-11-10 15:30:00,11.24,11.24,11.22,11.23,2879376.0,8.9656,8.9656,8.9496,8.9576,2879376.0
2016-11-11 09:30:00,11.19,11.27,11.07,11.11,1212308.0,8.9257,8.9895,8.83,8.8619,1212308.0
2016-11-11 10:00:00,11.11,11.15,11.01,11.02,960416.0,8.8619,8.8938,8.7821,8.7901,960416.0
2016-11-11 10:30:00,11.02,11.03,10.94,11.01,1068616.0,8.7901,8.7981,8.7263,8.7821,1068616.0
2016-11-11 11:00:00,11.01,11.01,10.87,10.97,1184744.0,8.7821,8.7821,8.6704,8.7502,1184744.0
2016-11-11 11:30:00,10.97,11.01,10.86,10.87,1799108.0,8.7502,8.7821,8.6625,8.6704,1799108.0
2016-11-11 12:00:00,10.87,11.01,10.87,10.97,1316184.0,8.6704,8.7821,8.6704,8.7502,1316184.0
2016-11-11 12:30:00,10.97,11.0,10.96,10.99,716020.0,8.7502,8.7741,8.7422,8.7662,716020.0
2016-11-11 13:00:00,10.99,11.03,10.98,11.02,990288.0,8.7662,8.7981,8.7582,8.7901,990288.0
2016-11-11 13:30:00,11.02,11.03,10.99,11.0,977448.0,8.7901,8.7981,8.7662,8.7741,977448.0
2016-11-11 14:00:00,11.0,11.06,10.99,11.05,1756708.0,8.7741,8.822,8.7662,8.814,1756708.0
2016-11-11 14:30:00,11.05,11.06,11.01,11.04,1083664.0,8.814,8.822,8.7821,8.806,1083664.0
2016-11-11 15:00:00,11.04,11.1,11.03,11.08,1193528.0,8.806,8.8539,8.7981,8.8379,1193528.0
2016-11-11 15:30:00,11.08,11.09,11.06,11.07,3360096.0,8.8379,8.8459,8.822,8.83,3360096.0
2016-11-14 09:30:00,11.13,11.24,11.1,11.17,834128.0,8.8778,8.9656,8.8539,8.9097,834128.0
2016-11-14 10:00:00,11.17,11.24,11.16,11.23,831280.0,8.9097,8.9656,8.9018,8.9576,831280.0
2016-11-14 10:30:00,11.24,11.27,11.21,11.22,1305100.0,8.9656,8.9895,8.9416,8.9496,1305100.0
2016-11-14 11:00:00,11.22,11.24,11.2,11.24,945808.0,8.9496,8.9656,8.9337,8.9656,945808.0
2016-11-14 11:30:00,11.24,11.29,11.24,11.24,1161652.0,8.9656,9.0054,8.9656,8.9656,1161652.0
2016-11-14 12:00:00,11.24,11.27,11.22,11.26,742568.0,8.9656,8.9895,8.9496,8.9815,742568.0
2016-11-14 12:30:00,11.26,11.31,11.26,11.31,809468.0,8.9815,9.0214,8.9815,9.0214,809468.0
2016-11-14 13:00:00,11.31,11.36,11.29,11.33,806740.0,9.0214,9.0613,9.0054,9.0374,806740.0
2016-11-14 13:30:00,11.34,11.35,11.29,11.3,740992.0,9.0453,9.0533,9.0054,9.0134,740992.0
2016-11-14 14:00:00,11.3,11.32,11.28,11.31,726980.0,9.0134,9.0294,8.9975,9.0214,726980.0
2016-11-14 14:30:00,11.3,11.31,11.28,11.29,759988.0,9.0134,9.0214,8.9975,9.0054,759988.0
2016-11-14 15:00:00,11.29,11.3,11.27,11.28,1165824.0,9.0054,9.0134,8.9895,8.9975,1165824.0
2016-11-14 15:30:00,11.28,11.31,11.27,11.28,2369264.0,8.9975,9.0214,8.9895,8.9975,2369264.0
2016-11-15 09:30:00,11.31,11.31,11.19,11.25,523736.0,9.0214,9.0214,8.9257,8.9735,523736.0
2016-11-15 10:00:00,11.25,11.27,11.18,11.21,455796.0,8.9735,8.9895,8.9177,8.9416,455796.0
2016-11-15 10:30:00,11.21,11.24,11.2,11.21,529084.0,8.9416,8.9656,8.9337,8.9416,529084.0
2016-11-15 11:00:00,11.2,11.24,11.2,11.21,535156.0,8.9337,8.9656,8.9337,8.9416,535156.0
2016-11-15 11:30:00,11.22,11.23,11.2,11.22,465340.0,8.9496,8.9576,8.9337,8.9496,465340.0
2016-11-15 12:00:00,11.22,11.25,11.21,11.24,435484.0,8.9496,8.9735,8.9416,8.9656,435484.0
2016-11-15 12:30:00,11.24,11.25,11.23,11.23,493052.0,8.9656,8.9735,8.9576,8.9576,493052.0
2016-11-15 13:00:00,11.23,11.25,11.22,11.22,460660.0,8.9576,8.9735,8.9496,8.9496,460660.0
2016-11-15 13:30:00,11.22,11.24,11.21,11.22,379132.0,8.9496,8.9656,8.9416,8.9496,379132.0
2016-11-15 14:00:00,11.22,11.24,11.21,11.22,424040.0,8.9496,8.9656,8.9416,8.9496,424040.0
2016-11-15 14:30:00,11.22,11.27,11.22,11.26,883464.0,8.9496,8.9895,8.9496,8.9815,883464.0
2016-11-15 15:00:00,11.26,11.28,11.25,11.27,1056500.0,8.9815,8.9975,8.9735,8.9895,1056500.0
2016-11-15 15:30:00,11.27,11.29,11.26,11.27,1979712.0,8.9895,9.0054,8.9815,8.9895,1979712.0
2016-11-16 09:30:00,11.26,11.28,11.19,11.2,590748.0,8.9815,8.9975,8.9257,8.9337,590748.0
2016-11-16 10:00:00,11.21,11.25,11.2,11.22,511884.0,8.9416,8.9735,8.9337,8.9496,511884.0
2016-11-16 10:30:00,11.22,11.27,11.22,11.27,553016.0,8.9496,8.9895,8.9496,8.9895,553016.0
2016-11-16 11:00:00,11.27,11.27,11.24,11.26,354260.0,8.9895,8.9895,8.9656,8.9815,354260.0
2016-11-16 11:30:00,11.25,11.26,11.23,11.25,456356.0,8.9735,8.9815,8.9576,8.9735,456356.0
2016-11-16 12:00:00,11.25,11.26,11.22,11.23,485324.0,8.9735,8.9815,8.9496,8.9576,485324.0
2016-11-16 12:30:00,11.23,11.25,11.23,11.24,335276.0,8.9576,8.9735,8.9576,8.9656,335276.0
2016-11-16 13:00:00,11.24,11.25,11.23,11.24,305460.0,8.9656,8.9735,8.9576,8.9656,305460.0
2016-11-16 13:30:00,11.24,11.28,11.24,11.28,509644.0,8.9656,8.9975,8.9656,8.9975,509644.0
2016-11-16 14:00:00,11.27,11.3,11.27,11.29,1120504.0,8.9895,9.0134,8.9895,9.0054,1120504.0
2016-11-16 14:30:00,11.28,11.29,11.27,11.27,584724.0,8.9975,9.0054,8.9895,8.9895,584724.0
2016-11-16 15:00:00,11.27,11.28,11.26,11.28,845208.0,8.9895,8.9975,8.9815,8.9975,845208.0
2016-11-16 15:30:00,11.28,11.29,11.26,11.27,1633656.0,8.9975,9.0054,8.9815,8.9895,1633656.0
2016-11-17 09:30:00,11.26,11.34,11.25,11.28,1110892.0,8.9815,9.0453,8.9735,8.9975,1110892.0
2016-11-17 10:00:00,11.28,11.28,11.22,11.22,705404.0,8.9975,8.9975,8.9496,8.9496,705404.0
2016-11-17 10:30:00,11.22,11.26,11.21,11.24,388060.0,8.9496,8.9815,8.9416,8.9656,388060.0
2016-11-17 11:00:00,11.23,11.24,11.2,11.2,473072.0,8.9576,8.9656,8.9337,8.9337,473072.0
2016-11-17 11:30:00,11.2,11.24,11.2,11.22,566528.0,8.9337,8.9656,8.9337,8.9496,566528.0
2016-11-17 12:00:00,11.22,11.23,11.21,11.23,475248.0,8.9496,8.9576,8.9416,8.9576,475248.0
2016-11-17 12:30:00,11.23,11.23,11.2,11.22,574420.0,8.9576,8.9576,8.9337,8.9496,574420.0
2016-11-17 13:00:00,11.22,11.25,11.22,11.24,605056.0,8.9496,8.9735,8.9496,8.9656,605056.0
2016-11-17 13:30:00,11.24,11.27,11.24,11.24,553580.0,8.9656,8.9895,8.9656,8.9656,553580.0
2016-11-17 14:00:00,11.24,11.25,11.22,11.24,355384.0,8.9656,8.9735,8.9496,8.9656,355384.0
2016-11-17 14:30:00,11.24,11.24,11.22,11.24,1037052.0,8.9656,8.9656,8.9496,8.9656,1037052.0
2016-11-17 15:00:00,11.24,11.28,11.24,11.25,1891008.0,8.9656,8.9975,8.9656,8.9735,1891008.0
2016-11-17 15:30:00,11.25,11.26,11.23,11.24,1424096.0,8.9735,8.9815,8.9576,8.9656,1424096.0
2016-11-18 09:30:00,11.23,11.25,11.2,11.23,569772.0,8.9576,8.9735,8.9337,8.9576,569772.0
2016-11-18 10:00:00,11.23,11.24,11.22,11.24,316528.0,8.9576,8.9656,8.9496,8.9656,316528.0
2016-11-18 10:30:00,11.24,11.24,11.18,11.21,339936.0,8.9656,8.9656,8.9177,8.9416,339936.0
2016-11-18 11:00:00,11.21,11.22,11.19,11.21,301080.0,8.9416,8.9496,8.9257,8.9416,301080.0
2016-11-18 11:30:00,11.2,11.22,11.2,11.21,443400.0,8.9337,8.9496,8.9337,8.9416,443400.0
2016-11-18 12:00:00,11.21,11.24,11.21,11.23,239864.0,8.9416,8.9656,8.9416,8.9576,239864.0
2016-11-18 12:30:00,11.24,11.27,11.24,11.27,356508.0,8.9656,8.9895,8.9656,8.9895,356508.0
2016-11-18 13:00:00,11.27,11.28,11.24,11.25,516848.0,8.9895,8.9975,8.9656,8.9735,516848.0
2016-11-18 13:30:00,11.25,11.26,11.24,11.24,290008.0,8.9735,8.9815,8.9656,8.9656,290008.0
2016-11-18 14:00:00,11.24,11.24,11.21,11.22,336184.0,8.9656,8.9656,8.9416,8.9496,336184.0
2016-11-18 14:30:00,11.22,11.23,11.22,11.22,320148.0,8.9496,8.9576,8.9496,8.9496,320148.0
2016-11-18 15:00:00,11.22,11.23,11.2,11.23,509068.0,8.9496,8.9576,8.9337,8.9576,509068.0
2016-11-18 15:30:00,11.23,11.25,11.19,11.2,1394844.0,8.9576,8.9735,8.9257,8.9337,1394844.0
2016-11-21 09:30:00,11.24,11.29,11.2,11.24,653352.0,8.9656,9.0054,8.9337,8.9656,653352.0
2016-11-21 10:00:00,11.24,11.26,11.22,11.23,351880.0,8.9656,8.9815,8.9496,8.9576,351880.0
2016-11-21 10:30:00,11.23,11.27,11.22,11.26,251728.0,8.9576,8.9895,8.9496,8.9815,251728.0
2016-11-21 11:00:00,11.25,11.26,11.22,11.22,256152.0,8.9735,8.9815,8.9496,8.9496,256152.0
2016-11-21 11:30:00,11.22,11.25,11.22,11.25,291432.0,8.9496,8.9735,8.9496,8.9735,291432.0
2016-11-21 12:00:00,11.24,11.27,11.24,11.27,347544.0,8.9656,8.9895,8.9656,8.9895,347544.0
2016-11-21 12:30:00,11.27,11.28,11.26,11.27,248064.0,8.9895,8.9975,8.9815,8.9895,248064.0
2016-11-21 13:00:00,11.27,11.28,11.26,11.26,292808.0,8.9895,8.9975,8.9815,8.9815,292808.0
2016-11-21 13:30:00,11.26,11.29,11.26,11.28,604348.0,8.9815,9.0054,8.9815,8.9975,604348.0
2016-11-21 14:00:00,11.28,11.29,11.27,11.29,359012.0,8.9975,9.0054,8.9895,9.0054,359012.0
2016-11-21 14:30:00,11.29,11.3,11.29,11.3,424348.0,9.0054,9.0134,9.0054,9.0134,424348.0
2016-11-21 15:00:00,11.3,11.3,11.28,11.29,781312.0,9.0134,9.0134,8.9975,9.0054,781312.0
2016-11-21 15:30:00,11.29,11.32,11.29,11.31,1511800.0,9.0054,9.0294,9.0054,9.0214,1511800.0
2016-11-22 09:30:00,11.35,11.41,11.29,11.39,695752.0,9.0533,9.1012,9.0054,9.0852,695752.0
2016-11-22 10:00:00,11.39,11.45,11.39,11.44,838076.0,9.0852,9.1331,9.0852,9.1251,838076.0
2016-11-22 10:30:00,11.44,11.49,11.44,11.48,740188.0,9.1251,9.165,9.1251,9.157,740188.0
2016-11-22 11:00:00,11.48,11.49,11.45,11.47,674620.0,9.157,9.165,9.1331,9.149,674620.0
2016-11-22 11:30:00,11.47,11.48,11.45,11.46,421276.0,9.149,9.157,9.1331,9.141,421276.0
2016-11-22 12:00:00,11.46,11.47,11.45,11.46,459980.0,9.141,9.149,9.1331,9.141,459980.0
2016-11-22 12:30:00,11.46,11.47,11.46,11.46,224028.0,9.141,9.149,9.141,9.141,224028.0
2016-11-22 13:00:00,11.46,11.47,11.46,11.46,878932.0,9.141,9.149,9.141,9.141,878932.0
2016-11-22 13:30:00,11.46,11.46,11.43,11.43,403740.0,9.141,9.141,9.1171,9.1171,403740.0
2016-11-22 14:00:00,11.43,11.43,11.4,11.42,367936.0,9.1171,9.1171,9.0932,9.1091,367936.0
2016-11-22 14:30:00,11.42,11.43,11.41,11.41,252580.0,9.1091,9.1171,9.1012,9.1012,252580.0
2016-11-22 15:00:00,11.41,11.43,11.4,11.43,771640.0,9.1012,9.1171,9.0932,9.1171,771640.0
2016-11-22 15:30:00,11.42,11.49,11.42,11.48,2049168.0,9.1091,9.165,9.1091,9.157,2049168.0
2016-11-23 09:30:00,11.43,11.57,11.43,11.48,736476.0,9.1171,9.2288,9.1171,9.157,736476.0
2016-11-23 10:00:00,11.48,11.56,11.47,11.55,657396.0,9.157,9.2208,9.149,9.2128,657396.0
2016-11-23 10:30:00,11.55,11.61,11.54,11.6,664388.0,9.2128,9.2607,9.2049,9.2527,664388.0
2016-11-23 11:00:00,11.6,11.62,11.58,11.59,402560.0,9.2527,9.2687,9.2368,9.2447,402560.0
2016-11-23 11:30:00,11.59,11.62,11.57,11.62,381992.0,9.2447,9.2687,9.2288,9.2687,381992.0
2016-11-23 12:00:00,11.62,11.63,11.59,11.6,342940.0,9.2687,9.2766,9.2447,9.2527,342940.0
2016-11-23 12:30:00,11.6,11.6,11.57,11.59,248444.0,9.2527,9.2527,9.2288,9.2447,248444.0
2016-11-23 13:00:00,11.59,11.6,11.58,11.58,223664.0,9.2447,9.2527,9.2368,9.2368,223664.0
2016-11-23 13:30:00,11.58,11.59,11.56,11.57,223708.0,9.2368,9.2447,9.2208,9.2288,223708.0
2016-11-23 14:00:00,11.57,11.59,11.56,11.58,265836.0,9.2288,9.2447,9.2208,9.2368,265836.0
2016-11-23 14:30:00,11.58,11.59,11.56,11.57,226684.0,9.2368,9.2447,9.2208,9.2288,226684.0
2016-11-23 15:00:00,11.57,11.57,11.55,11.55,353548.0,9.2288,9.2288,9.2128,9.2128,353548.0
2016-11-23 15:30:00,11.55,11.57,11.55,11.56,1131828.0,9.2128,9.2288,9.2128,9.2208,1131828.0
2016-11-25 09:30:00,11.55,11.59,11.5,11.54,379232.0,9.2128,9.2447,9.173,9.2049,379232.0
2016-11-25 10:00:00,11.53,11.56,11.53,11.54,182168.0,9.1969,9.2208,9.1969,9.2049,182168.0
2016-11-25 10:30:00,11.54,11.58,11.54,11.57,140332.0,9.2049,9.2368,9.2049,9.2288,140332.0
2016-11-25 11:00:00,11.57,11.58,11.56,11.56,93628.0,9.2288,9.2368,9.2208,9.2208,93628.0
2016-11-25 11:30:00,11.56,11.59,11.56,11.58,115316.0,9.2208,9.2447,9.2208,9.2368,115316.0
2016-11-25 12:00:00,11.58,11.59,11.56,11.56,208808.0,9.2368,9.2447,9.2208,9.2208,208808.0
2016-11-25 12:30:00,11.56,11.59,11.56,11.59,313064.0,9.2208,9.2447,9.2208,9.2447,313064.0
2016-11-28 09:30:00,11.6,11.63,11.54,11.56,296420.0,9.2527,9.2766,9.2049,9.2208,296420.0
2016-11-28 10:00:00,11.56,11.58,11.53,11.54,217336.0,9.2208,9.2368,9.1969,9.2049,217336.0
2016-11-28 10:30:00,11.54,11.58,11.53,11.54,268188.0,9.2049,9.2368,9.1969,9.2049,268188.0
2016-11-28 11:00:00,11.54,11.55,11.52,11.54,351660.0,9.2049,9.2128,9.1889,9.2049,351660.0
2016-11-28 11:30:00,11.55,11.56,11.53,11.54,288492.0,9.2128,9.2208,9.1969,9.2049,288492.0
2016-11-28 12:00:00,11.54,11.55,11.52,11.52,224548.0,9.2049,9.2128,9.1889,9.1889,224548.0
2016-11-28 12:30:00,11.53,11.54,11.52,11.53,266384.0,9.1969,9.2049,9.1889,9.1969,266384.0
2016-11-28 13:00:00,11.53,11.53,11.49,11.51,304180.0,9.1969,9.1969,9.165,9.1809,304180.0
2016-11-28 13:30:00,11.51,11.55,11.51,11.55,303796.0,9.1809,9.2128,9.1809,9.2128,303796.0
2016-11-28 14:00:00,11.55,11.59,11.55,11.59,499072.0,9.2128,9.2447,9.2128,9.2447,499072.0
2016-11-28 14:30:00,11.58,11.61,11.58,11.61,423220.0,9.2368,9.2607,9.2368,9.2607,423220.0
2016-11-28 15:00:00,11.6,11.61,11.59,11.6,496428.0,9.2527,9.2607,9.2447,9.2527,496428.0
2016-11-28 15:30:00,11.59,11.59,11.56,11.59,1572936.0,9.2447,9.2447,9.2208,9.2447,1572936.0
2016-11-29 09:30:00,11.57,11.65,11.54,11.62,610844.0,9.2288,9.2926,9.2049,9.2687,610844.0
2016-11-29 10:00:00,11.62,11.65,11.6,11.65,575836.0,9.2687,9.2926,9.2527,9.2926,575836.0
2016-11-29 10:30:00,11.65,11.68,11.64,11.67,785084.0,9.2926,9.3165,9.2846,9.3086,785084.0
2016-11-29 11:00:00,11.68,11.69,11.66,11.68,655756.0,9.3165,9.3245,9.3006,9.3165,655756.0
2016-11-29 11:30:00,11.68,11.75,11.67,11.74,1070864.0,9.3165,9.3724,9.3086,9.3644,1070864.0
2016-11-29 12:00:00,11.74,11.79,11.74,11.75,1314956.0,9.3644,9.4043,9.3644,9.3724,1314956.0
2016-11-29 12:30:00,11.75,11.77,11.72,11.74,830016.0,9.3724,9.3883,9.3484,9.3644,830016.0
2016-11-29 13:00:00,11.74,11.78,11.74,11.77,819720.0,9.3644,9.3963,9.3644,9.3883,819720.0
2016-11-29 13:30:00,11.77,11.78,11.75,11.75,531748.0,9.3883,9.3963,9.3724,9.3724,531748.0
2016-11-29 14:00:00,11.75,11.78,11.74,11.78,607272.0,9.3724,9.3963,9.3644,9.3963,607272.0
2016-11-29 14:30:00,11.78,11.79,11.75,11.76,736244.0,9.3963,9.4043,9.3724,9.3803,736244.0
2016-11-29 15:00:00,11.76,11.76,11.74,11.75,1378820.0,9.3803,9.3803,9.3644,9.3724,1378820.0
2016-11-29 15:30:00,11.75,11.76,11.72,11.76,2238980.0,9.3724,9.3803,9.3484,9.3803,2238980.0
2016-11-30 09:30:00,11.8,11.97,11.72,11.88,1067728.0,9.4122,9.5478,9.3484,9.4761,1067728.0
2016-11-30 10:00:00,11.88,11.94,11.84,11.85,946956.0,9.4761,9.5239,9.4442,9.4521,946956.0
2016-11-30 10:30:00,11.85,11.88,11.84,11.84,521468.0,9.4521,9.4761,9.4442,9.4442,521468.0
2016-11-30 11:00:00,11.84,11.86,11.81,11.82,543468.0,9.4442,9.4601,9.4202,9.4282,543468.0
2016-11-30 11:30:00,11.82,11.83,11.79,11.81,429600.0,9.4282,9.4362,9.4043,9.4202,429600.0
2016-11-30 12:00:00,11.81,11.84,11.8,11.83,969004.0,9.4202,9.4442,9.4122,9.4362,969004.0
2016-11-30 12:30:00,11.83,11.9,11.83,11.9,742160.0,9.4362,9.492,9.4362,9.492,742160.0
2016-11-30 13:00:00,11.9,11.93,11.88,11.92,827112.0,9.492,9.5159,9.4761,9.508,827112.0
2016-11-30 13:30:00,11.92,11.93,11.89,11.9,413868.0,9.508,9.5159,9.484,9.492,413868.0
2016-11-30 14:00:00,11.89,11.9,11.85,11.87,832948.0,9.484,9.492,9.4521,9.4681,832948.0
2016-11-30 14:30:00,11.87,11.92,11.84,11.91,1175872.0,9.4681,9.508,9.4442,9.5,1175872.0
2016-11-30 15:00:00,11.91,11.92,11.87,11.89,904476.0,9.5,9.508,9.4681,9.484,904476.0
2016-11-30 15:30:00,11.89,11.89,11.85,11.85,2159816.0,9.484,9.484,9.4521,9.4521,2159816.0
2016-12-01 09:30:00,11.88,12.02,11.82,11.97,1030040.0,9.4761,9.5877,9.4282,9.5478,1030040.0
2016-12-01 10:00:00,11.97,12.09,11.97,12.0,938316.0,9.5478,9.6436,9.5478,9.5718,938316.0
2016-12-01 10:30:00,12.0,12.04,11.96,11.96,1170948.0,9.5718,9.6037,9.5399,9.5399,1170948.0
2016-12-01 11:00:00,11.96,11.97,11.82,11.82,1299704.0,9.5399,9.5478,9.4282,9.4282,1299704.0
2016-12-01 11:30:00,11.82,11.95,11.82,11.94,863748.0,9.4282,9.5319,9.4282,9.5239,863748.0
2016-12-01 12:00:00,11.94,11.95,11.9,11.92,768516.0,9.5239,9.5319,9.492,9.508,768516.0
2016-12-01 12:30:00,11.91,11.94,11.89,11.89,445336.0,9.5,9.5239,9.484,9.484,445336.0
2016-12-01 13:00:00,11.89,11.89,11.86,11.88,952804.0,9.484,9.484,9.4601,9.4761,952804.0
2016-12-01 13:30:00,11.88,11.9,11.87,11.87,572292.0,9.4761,9.492,9.4681,9.4681,572292.0
2016-12-01 14:00:00,11.87,11.91,11.87,11.87,660088.0,9.4681,9.5,9.4681,9.4681,660088.0
2016-12-01 14:30:00,11.87,11.89,11.85,11.85,479272.0,9.4681,9.484,9.4521,9.4521,479272.0
2016-12-01 15:00:00,11.85,11.88,11.83,11.85,1420668.0,9.4521,9.4761,9.4362,9.4521,1420668.0
2016-12-01 15:30:00,11.85,11.88,11.83,11.87,1955304.0,9.4521,9.4761,9.4362,9.4681,1955304.0
2016-12-02 09:30:00,11.89,11.94,11.8,11.88,915148.0,9.484,9.5239,9.4122,9.4761,915148.0
2016-12-02 10:00:00,11.89,11.93,11.86,11.9,1035156.0,9.484,9.5159,9.4601,9.492,1035156.0
2016-12-02 10:30:00,11.9,11.94,11.87,11.9,1627620.0,9.492,9.5239,9.4681,9.492,1627620.0
2016-12-02 11:00:00,11.9,11.94,11.9,11.94,987768.0,9.492,9.5239,9.492,9.5239,987768.0
2016-12-02 11:30:00,11.94,11.94,11.9,11.94,774716.0,9.5239,9.5239,9.492,9.5239,774716.0
2016-12-02 12:00:00,11.94,11.95,11.91,11.93,1069136.0,9.5239,9.5319,9.5,9.5159,1069136.0
2016-12-02 12:30:00,11.93,11.95,11.92,11.94,289428.0,9.5159,9.5319,9.508,9.5239,289428.0
2016-12-02 13:00:00,11.94,11.96,11.93,11.96,697388.0,9.5239,9.5399,9.5159,9.5399,697388.0
2016-12-02 13:30:00,11.96,11.97,11.93,11.96,476160.0,9.5399,9.5478,9.5159,9.5399,476160.0
2016-12-02 14:00:00,11.96,11.96,11.94,11.95,675016.0,9.5399,9.5399,9.5239,9.5319,675016.0
2016-12-02 14:30:00,11.96,11.97,11.95,11.97,766924.0,9.5399,9.5478,9.5319,9.5478,766924.0
2016-12-02 15:00:00,11.97,11.98,11.96,11.97,1173864.0,9.5478,9.5558,9.5399,9.5478,1173864.0
2016-12-02 15:30:00,11.97,12.0,11.95,11.96,2155004.0,9.5478,9.5718,9.5319,9.5399,2155004.0
2016-12-05 09:30:00,12.12,12.3,12.05,12.18,3194436.0,9.6675,9.8111,9.6117,9.7154,3194436.0
2016-12-05 10:00:00,12.18,12.24,12.14,12.17,1491536.0,9.7154,9.7632,9.6834,9.7074,1491536.0
2016-12-05 10:30:00,12.17,12.25,12.15,12.24,959816.0,9.7074,9.7712,9.6914,9.7632,959816.0
2016-12-05 11:00:00,12.24,12.28,12.19,12.2,1626048.0,9.7632,9.7951,9.7233,9.7313,1626048.0
2016-12-05 11:30:00,12.2,12.21,12.16,12.18,718396.0,9.7313,9.7393,9.6994,9.7154,718396.0
2016-12-05 12:00:00,12.18,12.21,12.17,12.2,731324.0,9.7154,9.7393,9.7074,9.7313,731324.0
2016-12-05 12:30:00,12.2,12.2,12.12,12.14,1267920.0,9.7313,9.7313,9.6675,9.6834,1267920.0
2016-12-05 13:00:00,12.14,12.18,12.13,12.14,1067208.0,9.6834,9.7154,9.6755,9.6834,1067208.0
2016-12-05 13:30:00,12.14,12.15,12.11,12.11,1588408.0,9.6834,9.6914,9.6595,9.6595,1588408.0
2016-12-05 14:00:00,12.11,12.14,12.08,12.13,1367672.0,9.6595,9.6834,9.6356,9.6755,1367672.0
2016-12-05 14:30:00,12.13,12.15,12.11,12.13,1065312.0,9.6755,9.6914,9.6595,9.6755,1065312.0
2016-12-05 15:00:00,12.13,12.13,12.09,12.12,596180.0,9.6755,9.6755,9.6436,9.6675,596180.0
2016-12-05 15:30:00,12.12,12.16,12.11,12.15,3817280.0,9.6675,9.6994,9.6595,9.6914,3817280.0
2016-12-06 09:30:00,11.99,12.07,11.8,12.0,3331832.0,9.5638,9.6276,9.4122,9.5718,3331832.0
2016-12-06 10:00:00,12.0,12.11,11.99,12.08,1162764.0,9.5718,9.6595,9.5638,9.6356,1162764.0
2016-12-06 10:30:00,12.08,12.1,12.05,12.05,1914844.0,9.6356,9.6515,9.6117,9.6117,1914844.0
2016-12-06 11:00:00,12.06,12.07,11.96,12.0,1326032.0,9.6196,9.6276,9.5399,9.5718,1326032.0
2016-12-06 11:30:00,12.0,12.04,12.0,12.04,957144.0,9.5718,9.6037,9.5718,9.6037,957144.0
2016-12-06 12:00:00,12.04,12.04,12.02,12.02,1006596.0,9.6037,9.6037,9.5877,9.5877,1006596.0
2016-12-06 12:30:00,12.02,12.04,12.0,12.02,798892.0,9.5877,9.6037,9.5718,9.5877,798892.0
2016-12-06 13:00:00,12.02,12.03,11.96,11.96,1163672.0,9.5877,9.5957,9.5399,9.5399,1163672.0
2016-12-06 13:30:00,11.97,12.04,11.96,12.04,889084.0,9.5478,9.6037,9.5399,9.6037,889084.0
2016-12-06 14:00:00,12.04,12.08,12.04,12.04,1230960.0,9.6037,9.6356,9.6037,9.6037,1230960.0
2016-12-06 14:30:00,12.04,12.07,12.04,12.05,692680.0,9.6037,9.6276,9.6037,9.6117,692680.0
2016-12-06 15:00:00,12.06,12.07,12.04,12.06,1038964.0,9.6196,9.6276,9.6037,9.6196,1038964.0
2016-12-06 15:30:00,12.06,12.1,12.06,12.08,2278568.0,9.6196,9.6515,9.6196,9.6356,2278568.0
2016-12-07 09:30:00,12.04,12.1,11.96,12.07,580424.0,9.6037,9.6515,9.5399,9.6276,580424.0
2016-12-07 10:00:00,12.08,12.13,12.07,12.12,483052.0,9.6356,9.6755,9.6276,9.6675,483052.0
2016-12-07 10:30:00,12.12,12.13,12.05,12.11,507364.0,9.6675,9.6755,9.6117,9.6595,507364.0
2016-12-07 11:00:00,12.1,12.13,12.08,12.1,746260.0,9.6515,9.6755,9.6356,9.6515,746260.0
2016-12-07 11:30:00,12.09,12.11,12.05,12.1,730152.0,9.6436,9.6595,9.6117,9.6515,730152.0
2016-12-07 12:00:00,12.1,12.13,12.1,12.11,447696.0,9.6515,9.6755,9.6515,9.6595,447696.0
2016-12-07 12:30:00,12.11,12.15,12.09,12.15,676996.0,9.6595,9.6914,9.6436,9.6914,676996.0
2016-12-07 13:00:00,12.15,12.24,12.15,12.22,1132416.0,9.6914,9.7632,9.6914,9.7473,1132416.0
2016-12-07 13:30:00,12.22,12.24,12.21,12.24,727140.0,9.7473,9.7632,9.7393,9.7632,727140.0
2016-12-07 14:00:00,12.24,12.24,12.21,12.23,947236.0,9.7632,9.7632,9.7393,9.7552,947236.0
2016-12-07 14:30:00,12.23,12.26,12.23,12.26,579128.0,9.7552,9.7792,9.7552,9.7792,579128.0
2016-12-07 15:00:00,12.26,12.31,12.26,12.29,998612.0,9.7792,9.819,9.7792,9.8031,998612.0
2016-12-07 15:30:00,12.29,12.31,12.28,12.29,2199508.0,9.8031,9.819,9.7951,9.8031,2199508.0
2016-12-08 09:30:00,12.29,12.33,12.22,12.27,691740.0,9.8031,9.835,9.7473,9.7871,691740.0
2016-12-08 10:00:00,12.27,12.3,12.24,12.28,542680.0,9.7871,9.8111,9.7632,9.7951,542680.0
2016-12-08 10:30:00,12.29,12.29,12.26,12.27,1062556.0,9.8031,9.8031,9.7792,9.7871,1062556.0
2016-12-08 11:00:00,12.27,12.3,12.26,12.28,969196.0,9.7871,9.8111,9.7792,9.7951,969196.0
2016-12-08 11:30:00,12.28,12.29,12.23,12.24,1010852.0,9.7951,9.8031,9.7552,9.7632,1010852.0
2016-12-08 12:00:00,12.24,12.28,12.24,12.26,656588.0,9.7632,9.7951,9.7632,9.7792,656588.0
2016-12-08 12:30:00,12.26,12.28,12.26,12.28,383252.0,9.7792,9.7951,9.7792,9.7951,383252.0
2016-12-08 13:00:00,12.28,12.29,12.26,12.29,313048.0,9.7951,9.8031,9.7792,9.8031,313048.0
2016-12-08 13:30:00,12.29,12.33,12.29,12.32,301940.0,9.8031,9.835,9.8031,9.827,301940.0
2016-12-08 14:00:00,12.32,12.32,12.27,12.27,585216.0,9.827,9.827,9.7871,9.7871,585216.0
2016-12-08 14:30:00,12.27,12.3,12.26,12.29,1024284.0,9.7871,9.8111,9.7792,9.8031,1024284.0
2016-12-08 15:00:00,12.29,12.3,12.28,12.28,393752.0,9.8031,9.8111,9.7951,9.7951,393752.0
2016-12-08 15:30:00,12.28,12.3,12.27,12.28,1169292.0,9.7951,9.8111,9.7871,9.7951,1169292.0
2016-12-09 09:30:00,12.29,12.32,12.23,12.31,572208.0,9.8031,9.827,9.7552,9.819,572208.0
2016-12-09 10:00:00,12.31,12.32,12.25,12.27,395768.0,9.819,9.827,9.7712,9.7871,395768.0
2016-12-09 10:30:00,12.27,12.28,12.22,12.23,355204.0,9.7871,9.7951,9.7473,9.7552,355204.0
2016-12-09 11:00:00,12.23,12.27,12.22,12.23,748780.0,9.7552,9.7871,9.7473,9.7552,748780.0
2016-12-09 11:30:00,12.23,12.28,12.22,12.22,715024.0,9.7552,9.7951,9.7473,9.7473,715024.0
2016-12-09 12:00:00,12.22,12.24,12.19,12.24,689188.0,9.7473,9.7632,9.7233,9.7632,689188.0
2016-12-09 12:30:00,12.24,12.28,12.24,12.28,317492.0,9.7632,9.7951,9.7632,9.7951,317492.0
2016-12-09 13:00:00,12.28,12.3,12.27,12.27,369468.0,9.7951,9.8111,9.7871,9.7871,369468.0
2016-12-09 13:30:00,12.27,12.28,12.26,12.27,309512.0,9.7871,9.7951,9.7792,9.7871,309512.0
2016-12-09 14:00:00,12.27,12.29,12.27,12.28,312148.0,9.7871,9.8031,9.7871,9.7951,312148.0
2016-12-09 14:30:00,12.28,12.28,12.24,12.25,368256.0,9.7951,9.7951,9.7632,9.7712,368256.0
2016-12-09 15:00:00,12.25,12.27,12.24,12.26,442024.0,9.7712,9.7871,9.7632,9.7792,442024.0
2016-12-09 15:30:00,12.26,12.27,12.24,12.25,1418660.0,9.7792,9.7871,9.7632,9.7712,1418660.0
2016-12-12 09:30:00,12.27,12.29,12.14,12.24,627964.0,9.7871,9.8031,9.6834,9.7632,627964.0
2016-12-12 10:00:00,12.24,12.26,12.19,12.22,503108.0,9.7632,9.7792,9.7233,9.7473,503108.0
2016-12-12 10:30:00,12.23,12.28,12.23,12.24,396484.0,9.7552,9.7951,9.7552,9.7632,396484.0
2016-12-12 11:00:00,12.24,12.27,12.23,12.24,383016.0,9.7632,9.7871,9.7552,9.7632,383016.0
2016-12-12 11:30:00,12.25,12.26,12.22,12.23,469620.0,9.7712,9.7792,9.7473,9.7552,469620.0
2016-12-12 12:00:00,12.23,12.23,12.17,12.19,343032.0,9.7552,9.7552,9.7074,9.7233,343032.0
2016-12-12 12:30:00,12.19,12.21,12.17,12.2,542732.0,9.7233,9.7393,9.7074,9.7313,542732.0
2016-12-12 13:00:00,12.2,12.28,12.2,12.27,728176.0,9.7313,9.7951,9.7313,9.7871,728176.0
2016-12-12 13:30:00,12.27,12.27,12.24,12.24,375172.0,9.7871,9.7871,9.7632,9.7632,375172.0
2016-12-12 14:00:00,12.24,12.28,12.24,12.26,348776.0,9.7632,9.7951,9.7632,9.7792,348776.0
2016-12-12 14:30:00,12.26,12.26,12.24,12.24,392552.0,9.7792,9.7792,9.7632,9.7632,392552.0
2016-12-12 15:00:00,12.24,12.26,12.24,12.24,789344.0,9.7632,9.7792,9.7632,9.7632,789344.0
2016-12-12 15:30:00,12.24,12.25,12.22,12.22,1498312.0,9.7632,9.7712,9.7473,9.7473,1498312.0
2016-12-13 09:30:00,12.24,12.24,12.06,12.13,1187440.0,9.7632,9.7632,9.6196,9.6755,1187440.0
2016-12-13 10:00:00,12.13,12.17,12.09,12.15,738080.0,9.6755,9.7074,9.6436,9.6914,738080.0
2016-12-13 10:30:00,12.15,12.17,12.11,12.12,731612.0,9.6914,9.7074,9.6595,9.6675,731612.0
2016-12-13 11:00:00,12.12,12.15,12.12,12.15,637616.0,9.6675,9.6914,9.6675,9.6914,637616.0
2016-12-13 11:30:00,12.15,12.15,12.1,12.11,558560.0,9.6914,9.6914,9.6515,9.6595,558560.0
2016-12-13 12:00:00,12.11,12.13,12.11,12.12,483664.0,9.6595,9.6755,9.6595,9.6675,483664.0
2016-12-13 12:30:00,12.12,12.15,12.1,12.13,496740.0,9.6675,9.6914,9.6515,9.6755,496740.0
2016-12-13 13:00:00,12.13,12.15,12.13,12.13,407600.0,9.6755,9.6914,9.6755,9.6755,407600.0
2016-12-13 13:30:00,12.13,12.13,12.11,12.13,378824.0,9.6755,9.6755,9.6595,9.6755,378824.0
2016-12-13 14:00:00,12.13,12.13,12.11,12.12,475476.0,9.6755,9.6755,9.6595,9.6675,475476.0
2016-12-13 14:30:00,12.12,12.18,12.11,12.15,642368.0,9.6675,9.7154,9.6595,9.6914,642368.0
2016-12-13 15:00:00,12.16,12.18,12.14,12.17,571864.0,9.6994,9.7154,9.6834,9.7074,571864.0
2016-12-13 15:30:00,12.17,12.17,12.14,12.15,1555152.0,9.7074,9.7074,9.6834,9.6914,1555152.0
2016-12-14 09:30:00,12.18,12.25,12.16,12.2,635588.0,9.7154,9.7712,9.6994,9.7313,635588.0
2016-12-14 10:00:00,12.2,12.21,12.14,12.2,895628.0,9.7313,9.7393,9.6834,9.7313,895628.0
2016-12-14 10:30:00,12.2,12.2,12.13,12.15,462988.0,9.7313,9.7313,9.6755,9.6914,462988.0
2016-12-14 11:00:00,12.15,12.22,12.15,12.2,428828.0,9.6914,9.7473,9.6914,9.7313,428828.0
2016-12-14 11:30:00,12.19,12.19,12.14,12.15,294108.0,9.7233,9.7233,9.6834,9.6914,294108.0
2016-12-14 12:00:00,12.15,12.17,12.13,12.17,145116.0,9.6914,9.7074,9.6755,9.7074,145116.0
2016-12-14 12:30:00,12.16,12.2,12.16,12.19,130576.0,9.6994,9.7313,9.6994,9.7233,130576.0
2016-12-14 13:00:00,12.19,12.2,12.18,12.19,153160.0,9.7233,9.7313,9.7154,9.7233,153160.0
2016-12-14 13:30:00,12.19,12.2,12.19,12.2,136312.0,9.7233,9.7313,9.7233,9.7313,136312.0
2016-12-14 14:00:00,12.2,12.22,12.11,12.11,724768.0,9.7313,9.7473,9.6595,9.6595,724768.0
2016-12-14 14:30:00,12.11,12.18,12.11,12.13,756020.0,9.6595,9.7154,9.6595,9.6755,756020.0
2016-12-14 15:00:00,12.12,12.14,12.08,12.1,655196.0,9.6675,9.6834,9.6356,9.6515,655196.0
2016-12-14 15:30:00,12.11,12.14,12.06,12.08,1723668.0,9.6595,9.6834,9.6196,9.6356,1723668.0
2016-12-15 09:30:00,12.1,12.17,11.99,12.17,821840.0,9.6515,9.7074,9.5638,9.7074,821840.0
2016-12-15 10:00:00,12.17,12.18,12.1,12.14,411580.0,9.7074,9.7154,9.6515,9.6834,411580.0
2016-12-15 10:30:00,12.15,12.16,12.12,12.13,329400.0,9.6914,9.6994,9.6675,9.6755,329400.0
2016-12-15 11:00:00,12.13,12.2,12.13,12.19,1023180.0,9.6755,9.7313,9.6755,9.7233,1023180.0
2016-12-15 11:30:00,12.19,12.19,12.14,12.16,691984.0,9.7233,9.7233,9.6834,9.6994,691984.0
2016-12-15 12:00:00,12.16,12.16,12.13,12.14,363204.0,9.6994,9.6994,9.6755,9.6834,363204.0
2016-12-15 12:30:00,12.14,12.15,12.11,12.12,357112.0,9.6834,9.6914,9.6595,9.6675,357112.0
2016-12-15 13:00:00,12.12,12.14,12.1,12.11,611800.0,9.6675,9.6834,9.6515,9.6595,611800.0
2016-12-15 13:30:00,12.12,12.12,12.07,12.08,456424.0,9.6675,9.6675,9.6276,9.6356,456424.0
2016-12-15 14:00:00,12.07,12.11,12.07,12.11,346684.0,9.6276,9.6595,9.6276,9.6595,346684.0
2016-12-15 14:30:00,12.11,12.11,12.08,12.09,475672.0,9.6595,9.6595,9.6356,9.6436,475672.0
2016-12-15 15:00:00,12.09,12.12,12.08,12.11,646592.0,9.6436,9.6675,9.6356,9.6595,646592.0
2016-12-15 15:30:00,12.11,12.12,12.1,12.11,1556284.0,9.6595,9.6675,9.6515,9.6595,1556284.0
2016-12-16 09:30:00,12.13,12.18,12.11,12.12,2162096.0,9.6755,9.7154,9.6595,9.6675,2162096.0
2016-12-16 10:00:00,12.12,12.16,12.11,12.16,863160.0,9.6675,9.6994,9.6595,9.6994,863160.0
2016-12-16 10:30:00,12.16,12.19,12.14,12.17,426424.0,9.6994,9.7233,9.6834,9.7074,426424.0
2016-12-16 11:00:00,12.17,12.17,12.11,12.11,209764.0,9.7074,9.7074,9.6595,9.6595,209764.0
2016-12-16 11:30:00,12.11,12.13,12.09,12.13,430524.0,9.6595,9.6755,9.6436,9.6755,430524.0
2016-12-16 12:00:00,12.13,12.14,12.09,12.09,236936.0,9.6755,9.6834,9.6436,9.6436,236936.0
2016-12-16 12:30:00,12.09,12.09,12.06,12.08,263288.0,9.6436,9.6436,9.6196,9.6356,263288.0
2016-12-16 13:00:00,12.09,12.09,12.05,12.05,236444.0,9.6436,9.6436,9.6117,9.6117,236444.0
2016-12-16 13:30:00,12.05,12.06,12.03,12.04,396908.0,9.6117,9.6196,9.5957,9.6037,396908.0
2016-12-16 14:00:00,12.04,12.05,12.03,12.04,240080.0,9.6037,9.6117,9.5957,9.6037,240080.0
2016-12-16 14:30:00,12.04,12.06,12.04,12.05,271936.0,9.6037,9.6196,9.6037,9.6117,271936.0
2016-12-16 15:00:00,12.05,12.05,12.01,12.02,346280.0,9.6117,9.6117,9.5798,9.5877,346280.0
2016-12-16 15:30:00,12.02,12.03,12.01,12.01,1384480.0,9.5877,9.5957,9.5798,9.5798,1384480.0
2016-12-19 09:30:00,11.99,12.05,11.92,12.04,473520.0,9.5638,9.6117,9.508,9.6037,473520.0
2016-12-19 10:00:00,12.04,12.04,11.99,12.01,315908.0,9.6037,9.6037,9.5638,9.5798,315908.0
2016-12-19 10:30:00,12.01,12.06,11.99,12.06,608720.0,9.5798,9.6196,9.5638,9.6196,608720.0
2016-12-19 11:00:00,12.06,12.09,12.02,12.02,305680.0,9.6196,9.6436,9.5877,9.5877,305680.0
2016-12-19 11:30:00,12.03,12.03,11.99,12.0,337216.0,9.5957,9.5957,9.5638,9.5718,337216.0
2016-12-19 12:00:00,12.0,12.0,11.98,11.99,313096.0,9.5718,9.5718,9.5558,9.5638,313096.0
2016-12-19 12:30:00,11.99,12.01,11.98,12.0,734668.0,9.5638,9.5798,9.5558,9.5718,734668.0
2016-12-19 13:00:00,12.0,12.01,11.98,11.99,542604.0,9.5718,9.5798,9.5558,9.5638,542604.0
2016-12-19 13:30:00,11.99,12.02,11.99,12.02,582188.0,9.5638,9.5877,9.5638,9.5877,582188.0
2016-12-19 14:00:00,12.02,12.04,12.01,12.03,704368.0,9.5877,9.6037,9.5798,9.5957,704368.0
2016-12-19 14:30:00,12.03,12.03,11.99,11.99,323280.0,9.5957,9.5957,9.5638,9.5638,323280.0
2016-12-19 15:00:00,11.99,12.0,11.97,11.99,325952.0,9.5638,9.5718,9.5478,9.5638,325952.0
2016-12-19 15:30:00,11.99,12.01,11.98,12.01,2186468.0,9.5638,9.5798,9.5558,9.5798,2186468.0
2016-12-20 09:30:00,12.06,12.18,11.99,12.18,589860.0,9.6196,9.7154,9.5638,9.7154,589860.0
2016-12-20 10:00:00,12.18,12.23,12.16,12.21,390872.0,9.7154,9.7552,9.6994,9.7393,390872.0
2016-12-20 10:30:00,12.22,12.23,12.19,12.2,306852.0,9.7473,9.7552,9.7233,9.7313,306852.0
2016-12-20 11:00:00,12.2,12.21,12.19,12.19,245444.0,9.7313,9.7393,9.7233,9.7233,245444.0
2016-12-20 11:30:00,12.19,12.21,12.16,12.17,372968.0,9.7233,9.7393,9.6994,9.7074,372968.0
2016-12-20 12:00:00,12.18,12.2,12.17,12.2,160620.0,9.7154,9.7313,9.7074,9.7313,160620.0
2016-12-20 12:30:00,12.2,12.2,12.18,12.19,81752.0,9.7313,9.7313,9.7154,9.7233,81752.0
2016-12-20 13:00:00,12.18,12.21,12.18,12.2,175432.0,9.7154,9.7393,9.7154,9.7313,175432.0
2016-12-20 13:30:00,12.2,12.21,12.18,12.2,185336.0,9.7313,9.7393,9.7154,9.7313,185336.0
2016-12-20 14:00:00,12.2,12.2,12.17,12.18,244368.0,9.7313,9.7313,9.7074,9.7154,244368.0
2016-12-20 14:30:00,12.18,12.18,12.13,12.14,271768.0,9.7154,9.7154,9.6755,9.6834,271768.0
2016-12-20 15:00:00,12.14,12.15,12.12,12.13,366960.0,9.6834,9.6914,9.6675,9.6755,366960.0
2016-12-20 15:30:00,12.13,12.14,12.12,12.13,750484.0,9.6755,9.6834,9.6675,9.6755,750484.0
2016-12-21 09:30:00,12.13,12.17,12.08,12.14,322556.0,9.6755,9.7074,9.6356,9.6834,322556.0
2016-12-21 10:00:00,12.14,12.15,12.12,12.14,178308.0,9.6834,9.6914,9.6675,9.6834,178308.0
2016-12-21 10:30:00,12.13,12.14,12.1,12.1,240876.0,9.6755,9.6834,9.6515,9.6515,240876.0
2016-12-21 11:00:00,12.1,12.15,12.1,12.13,179732.0,9.6515,9.6914,9.6515,9.6755,179732.0
2016-12-21 11:30:00,12.13,12.13,12.09,12.1,265212.0,9.6755,9.6755,9.6436,9.6515,265212.0
2016-12-21 12:00:00,12.1,12.12,12.09,12.11,144084.0,9.6515,9.6675,9.6436,9.6595,144084.0
2016-12-21 12:30:00,12.11,12.12,12.1,12.1,178444.0,9.6595,9.6675,9.6515,9.6515,178444.0
2016-12-21 13:00:00,12.1,12.11,12.08,12.08,204616.0,9.6515,9.6595,9.6356,9.6356,204616.0
2016-12-21 13:30:00,12.08,12.08,12.06,12.08,275372.0,9.6356,9.6356,9.6196,9.6356,275372.0
2016-12-21 14:00:00,12.08,12.1,12.07,12.09,202856.0,9.6356,9.6515,9.6276,9.6436,202856.0
2016-12-21 14:30:00,12.08,12.08,12.06,12.07,229552.0,9.6356,9.6356,9.6196,9.6276,229552.0
2016-12-21 15:00:00,12.06,12.07,12.04,12.05,292556.0,9.6196,9.6276,9.6037,9.6117,292556.0
2016-12-21 15:30:00,12.05,12.06,12.04,12.04,593672.0,9.6117,9.6196,9.6037,9.6037,593672.0
2016-12-22 09:30:00,12.03,12.04,11.96,11.99,287780.0,9.5957,9.6037,9.5399,9.5638,287780.0
2016-12-22 10:00:00,11.99,11.99,11.97,11.98,214652.0,9.5638,9.5638,9.5478,9.5558,214652.0
2016-12-22 10:30:00,11.98,11.99,11.97,11.97,222896.0,9.5558,9.5638,9.5478,9.5478,222896.0
2016-12-22 11:00:00,11.97,11.98,11.95,11.95,203212.0,9.5478,9.5558,9.5319,9.5319,203212.0
2016-12-22 11:30:00,11.95,11.96,11.92,11.93,214012.0,9.5319,9.5399,9.508,9.5159,214012.0
2016-12-22 12:00:00,11.93,11.96,11.93,11.96,212336.0,9.5159,9.5399,9.5159,9.5399,212336.0
2016-12-22 12:30:00,11.96,11.99,11.95,11.98,136032.0,9.5399,9.5638,9.5319,9.5558,136032.0
2016-12-22 13:00:00,11.98,11.99,11.96,11.96,145744.0,9.5558,9.5638,9.5399,9.5399,145744.0
2016-12-22 13:30:00,11.97,12.02,11.96,12.01,232268.0,9.5478,9.5877,9.5399,9.5798,232268.0
2016-12-22 14:00:00,12.01,12.03,12.01,12.02,255844.0,9.5798,9.5957,9.5798,9.5877,255844.0
2016-12-22 14:30:00,12.02,12.03,12.02,12.03,283180.0,9.5877,9.5957,9.5877,9.5957,283180.0
2016-12-22 15:00:00,12.03,12.03,12.01,12.02,357348.0,9.5957,9.5957,9.5798,9.5877,357348.0
2016-12-22 15:30:00,12.02,12.03,11.99,12.01,763616.0,9.5877,9.5957,9.5638,9.5798,763616.0
2016-12-23 09:30:00,12.01,12.06,11.95,12.03,186160.0,9.5798,9.6196,9.5319,9.5957,186160.0
2016-12-23 10:00:00,12.03,12.04,12.01,12.04,155172.0,9.5957,9.6037,9.5798,9.6037,155172.0
2016-12-23 10:30:00,12.03,12.07,12.03,12.04,120684.0,9.5957,9.6276,9.5957,9.6037,120684.0
2016-12-23 11:00:00,12.04,12.06,12.03,12.06,153616.0,9.6037,9.6196,9.5957,9.6196,153616.0
2016-12-23 11:30:00,12.06,12.06,12.03,12.03,242400.0,9.6196,9.6196,9.5957,9.5957,242400.0
2016-12-23 12:00:00,12.03,12.05,12.03,12.05,319224.0,9.5957,9.6117,9.5957,9.6117,319224.0
2016-12-23 12:30:00,12.05,12.06,12.02,12.02,303416.0,9.6117,9.6196,9.5877,9.5877,303416.0
2016-12-23 13:00:00,12.02,12.03,12.01,12.03,135328.0,9.5877,9.5957,9.5798,9.5957,135328.0
2016-12-23 13:30:00,12.03,12.04,12.03,12.03,81012.0,9.5957,9.6037,9.5957,9.5957,81012.0
2016-12-23 14:00:00,12.03,12.03,12.02,12.02,135780.0,9.5957,9.5957,9.5877,9.5877,135780.0
2016-12-23 14:30:00,12.02,12.05,12.02,12.05,181740.0,9.5877,9.6117,9.5877,9.6117,181740.0
2016-12-23 15:00:00,12.05,12.06,12.04,12.05,223208.0,9.6117,9.6196,9.6037,9.6117,223208.0
2016-12-23 15:30:00,12.06,12.06,12.03,12.04,779816.0,9.6196,9.6196,9.5957,9.6037,779816.0
2016-12-27 09:30:00,12.05,12.16,12.01,12.16,212112.0,9.6117,9.6994,9.5798,9.6994,212112.0
2016-12-27 10:00:00,12.16,12.17,12.07,12.08,98832.0,9.6994,9.7074,9.6276,9.6356,98832.0
2016-12-27 10:30:00,12.08,12.1,12.08,12.1,124740.0,9.6356,9.6515,9.6356,9.6515,124740.0
2016-12-27 11:00:00,12.09,12.11,12.06,12.06,206884.0,9.6436,9.6595,9.6196,9.6196,206884.0
2016-12-27 11:30:00,12.07,12.08,12.05,12.06,69512.0,9.6276,9.6356,9.6117,9.6196,69512.0
2016-12-27 12:00:00,12.06,12.09,12.05,12.08,98936.0,9.6196,9.6436,9.6117,9.6356,98936.0
2016-12-27 12:30:00,12.08,12.08,12.06,12.06,75712.0,9.6356,9.6356,9.6196,9.6196,75712.0
2016-12-27 13:00:00,12.06,12.08,12.06,12.08,98668.0,9.6196,9.6356,9.6196,9.6356,98668.0
2016-12-27 13:30:00,12.08,12.09,12.07,12.08,71636.0,9.6356,9.6436,9.6276,9.6356,71636.0
2016-12-27 14:00:00,12.08,12.1,12.07,12.09,166448.0,9.6356,9.6515,9.6276,9.6436,166448.0
2016-12-27 14:30:00,12.09,12.09,12.08,12.08,92556.0,9.6436,9.6436,9.6356,9.6356,92556.0
2016-12-27 15:00:00,12.08,12.11,12.08,12.11,161452.0,9.6356,9.6595,9.6356,9.6595,161452.0
2016-12-27 15:30:00,12.11,12.12,12.07,12.08,822844.0,9.6595,9.6675,9.6276,9.6356,822844.0
2016-12-28 09:30:00,12.11,12.11,12.02,12.02,332880.0,9.6595,9.6595,9.5877,9.5877,332880.0
2016-12-28 10:00:00,12.02,12.02,11.97,11.99,154732.0,9.5877,9.5877,9.5478,9.5638,154732.0
2016-12-28 10:30:00,11.99,11.99,11.97,11.98,168260.0,9.5638,9.5638,9.5478,9.5558,168260.0
2016-12-28 11:00:00,11.98,11.99,11.96,11.99,159132.0,9.5558,9.5638,9.5399,9.5638,159132.0
2016-12-28 11:30:00,11.99,11.99,11.97,11.97,191664.0,9.5638,9.5638,9.5478,9.5478,191664.0
2016-12-28 12:00:00,11.97,11.97,11.92,11.93,203992.0,9.5478,9.5478,9.508,9.5159,203992.0
2016-12-28 12:30:00,11.93,11.93,11.89,11.9,313872.0,9.5159,9.5159,9.484,9.492,313872.0
2016-12-28 13:00:00,11.9,11.9,11.89,11.89,249772.0,9.492,9.492,9.484,9.484,249772.0
2016-12-28 13:30:00,11.89,11.89,11.84,11.85,283672.0,9.484,9.484,9.4442,9.4521,283672.0
2016-12-28 14:00:00,11.85,11.87,11.85,11.85,129096.0,9.4521,9.4681,9.4521,9.4521,129096.0
2016-12-28 14:30:00,11.85,11.86,11.83,11.84,198940.0,9.4521,9.4601,9.4362,9.4442,198940.0
2016-12-28 15:00:00,11.84,11.85,11.83,11.84,274700.0,9.4442,9.4521,9.4362,9.4442,274700.0
2016-12-28 15:30:00,11.84,11.86,11.82,11.85,1709484.0,9.4442,9.4601,9.4282,9.4521,1709484.0
2016-12-29 09:30:00,11.89,11.94,11.83,11.85,423008.0,9.484,9.5239,9.4362,9.4521,423008.0
2016-12-29 10:00:00,11.84,11.87,11.81,11.86,548524.0,9.4442,9.4681,9.4202,9.4601,548524.0
2016-12-29 10:30:00,11.86,11.86,11.78,11.82,436864.0,9.4601,9.4601,9.3963,9.4282,436864.0
2016-12-29 11:00:00,11.82,11.86,11.82,11.84,306532.0,9.4282,9.4601,9.4282,9.4442,306532.0
2016-12-29 11:30:00,11.84,11.86,11.82,11.82,269356.0,9.4442,9.4601,9.4282,9.4282,269356.0
2016-12-29 12:00:00,11.82,11.83,11.79,11.81,231580.0,9.4282,9.4362,9.4043,9.4202,231580.0
2016-12-29 12:30:00,11.81,11.84,11.8,11.81,202428.0,9.4202,9.4442,9.4122,9.4202,202428.0
2016-12-29 13:00:00,11.81,11.82,11.8,11.81,229124.0,9.4202,9.4282,9.4122,9.4202,229124.0
2016-12-29 13:30:00,11.81,11.81,11.79,11.81,219828.0,9.4202,9.4202,9.4043,9.4202,219828.0
2016-12-29 14:00:00,11.81,11.83,11.8,11.8,355352.0,9.4202,9.4362,9.4122,9.4122,355352.0
2016-12-29 14:30:00,11.8,11.81,11.79,11.8,330700.0,9.4122,9.4202,9.4043,9.4122,330700.0
2016-12-29 15:00:00,11.8,11.82,11.79,11.81,495360.0,9.4122,9.4282,9.4043,9.4202,495360.0
2016-12-29 15:30:00,11.81,11.82,11.8,11.81,1025172.0,9.4202,9.4282,9.4122,9.4202,1025172.0
2016-12-30 09:30:00,11.87,11.91,11.72,11.72,718452.0,9.4681,9.5,9.3484,9.3484,718452.0
2016-12-30 10:00:00,11.72,11.76,11.67,11.72,443276.0,9.3484,9.3803,9.3086,9.3484,443276.0
2016-12-30 10:30:00,11.72,11.75,11.71,11.73,291664.0,9.3484,9.3724,9.3405,9.3564,291664.0
2016-12-30 11:00:00,11.73,11.76,11.73,11.75,216532.0,9.3564,9.3803,9.3564,9.3724,216532.0
2016-12-30 11:30:00,11.75,11.77,11.74,11.75,169148.0,9.3724,9.3883,9.3644,9.3724,169148.0
2016-12-30 12:00:00,11.75,11.75,11.72,11.74,237780.0,9.3724,9.3724,9.3484,9.3644,237780.0
2016-12-30 12:30:00,11.74,11.74,11.7,11.73,184684.0,9.3644,9.3644,9.3325,9.3564,184684.0
2016-12-30 13:00:00,11.73,11.76,11.73,11.74,126132.0,9.3564,9.3803,9.3564,9.3644,126132.0
2016-12-30 13:30:00,11.74,11.76,11.74,11.74,115116.0,9.3644,9.3803,9.3644,9.3644,115116.0
2016-12-30 14:00:00,11.74,11.75,11.72,11.72,187444.0,9.3644,9.3724,9.3484,9.3484,187444.0
2016-12-30 14:30:00,11.72,11.73,11.69,11.72,201716.0,9.3484,9.3564,9.3245,9.3484,201716.0
2016-12-30 15:00:00,11.72,11.74,11.72,11.74,299840.0,9.3484,9.3644,9.3484,9.3644,299840.0
2016-12-30 15:30:00,11.74,11.75,11.71,11.74,946624.0,9.3644,9.3724,9.3405,9.3644,946624.0
2017-01-03 09:30:00,11.85,11.94,11.83,11.86,887400.0,9.4521,9.5239,9.4362,9.4601,887400.0
2017-01-03 10:00:00,11.86,11.92,11.83,11.86,753512.0,9.4601,9.508,9.4362,9.4601,753512.0
2017-01-03 10:30:00,11.86,11.87,11.76,11.76,1056196.0,9.4601,9.4681,9.3803,9.3803,1056196.0
2017-01-03 11:00:00,11.76,11.76,11.69,11.7,750888.0,9.3803,9.3803,9.3245,9.3325,750888.0
2017-01-03 11:30:00,11.7,11.71,11.61,11.67,1147256.0,9.3325,9.3405,9.2607,9.3086,1147256.0
2017-01-03 12:00:00,11.67,11.71,11.67,11.69,286664.0,9.3086,9.3405,9.3086,9.3245,286664.0
2017-01-03 12:30:00,11.69,11.69,11.65,11.66,329300.0,9.3245,9.3245,9.2926,9.3006,329300.0
2017-01-03 13:00:00,11.67,11.68,11.65,11.67,352784.0,9.3086,9.3165,9.2926,9.3086,352784.0
2017-01-03 13:30:00,11.67,11.67,11.63,11.65,425764.0,9.3086,9.3086,9.2766,9.2926,425764.0
2017-01-03 14:00:00,11.65,11.67,11.64,11.67,507952.0,9.2926,9.3086,9.2846,9.3086,507952.0
2017-01-03 14:30:00,11.67,11.7,11.65,11.7,424220.0,9.3086,9.3325,9.2926,9.3325,424220.0
2017-01-03 15:00:00,11.7,11.72,11.69,11.69,694980.0,9.3325,9.3484,9.3245,9.3245,694980.0
2017-01-03 15:30:00,11.69,11.74,11.68,11.74,1888968.0,9.3245,9.3644,9.3165,9.3644,1888968.0
2017-01-04 09:30:00,11.79,11.84,11.73,11.76,713600.0,9.4043,9.4442,9.3564,9.3803,713600.0
2017-01-04 10:00:00,11.76,11.83,11.75,11.77,735872.0,9.3803,9.4362,9.3724,9.3883,735872.0
2017-01-04 10:30:00,11.77,11.8,11.74,11.8,769760.0,9.3883,9.4122,9.3644,9.4122,769760.0
2017-01-04 11:00:00,11.8,11.84,11.8,11.83,809584.0,9.4122,9.4442,9.4122,9.4362,809584.0
2017-01-04 11:30:00,11.83,11.86,11.82,11.82,651516.0,9.4362,9.4601,9.4282,9.4282,651516.0
2017-01-04 12:00:00,11.82,11.83,11.8,11.81,556600.0,9.4282,9.4362,9.4122,9.4202,556600.0
2017-01-04 12:30:00,11.81,11.82,11.8,11.8,475264.0,9.4202,9.4282,9.4122,9.4122,475264.0
2017-01-04 13:00:00,11.8,11.81,11.78,11.8,529272.0,9.4122,9.4202,9.3963,9.4122,529272.0
2017-01-04 13:30:00,11.81,11.83,11.79,11.8,395416.0,9.4202,9.4362,9.4043,9.4122,395416.0
2017-01-04 14:00:00,11.8,11.82,11.78,11.79,547276.0,9.4122,9.4282,9.3963,9.4043,547276.0
2017-01-04 14:30:00,11.79,11.81,11.77,11.78,370156.0,9.4043,9.4202,9.3883,9.3963,370156.0
2017-01-04 15:00:00,11.78,11.8,11.77,11.79,639648.0,9.3963,9.4122,9.3883,9.4043,639648.0
2017-01-04 15:30:00,11.79,11.8,11.78,11.79,1674332.0,9.4043,9.4122,9.3963,9.4043,1674332.0
2017-01-05 10:30:00,11.76,11.78,11.75,11.77,176004.0,9.3803,9.3963,9.3724,9.3883,176004.0
2017-01-05 11:00:00,11.77,11.78,11.66,11.66,706960.0,9.3883,9.3963,9.3006,9.3006,706960.0
2017-01-05 11:30:00,11.67,11.67,11.58,11.6,692952.0,9.3086,9.3086,9.2368,9.2527,692952.0
2017-01-05 12:00:00,11.6,11.65,11.59,11.65,306400.0,9.2527,9.2926,9.2447,9.2926,306400.0
2017-01-05 12:30:00,11.65,11.65,11.63,11.65,289764.0,9.2926,9.2926,9.2766,9.2926,289764.0
2017-01-05 13:00:00,11.65,11.68,11.65,11.66,297956.0,9.2926,9.3165,9.2926,9.3006,297956.0
2017-01-05 13:30:00,11.67,11.67,11.64,11.65,279396.0,9.3086,9.3086,9.2846,9.2926,279396.0
2017-01-05 14:00:00,11.65,11.68,11.65,11.65,418516.0,9.2926,9.3165,9.2926,9.2926,418516.0
2017-01-05 14:30:00,11.65,11.65,11.64,11.64,509644.0,9.2926,9.2926,9.2846,9.2846,509644.0
2017-01-05 15:00:00,11.64,11.68,11.63,11.67,569556.0,9.2846,9.3165,9.2766,9.3086,569556.0
2017-01-05 15:30:00,11.67,11.67,11.64,11.65,1358236.0,9.3086,9.3086,9.2846,9.2926,1358236.0
2017-01-06 09:30:00,11.66,11.67,11.56,11.64,663224.0,9.3006,9.3086,9.2208,9.2846,663224.0
2017-01-06 10:00:00,11.64,11.67,11.6,11.6,508908.0,9.2846,9.3086,9.2527,9.2527,508908.0
2017-01-06 10:30:00,11.61,11.63,11.58,11.63,789468.0,9.2607,9.2766,9.2368,9.2766,789468.0
2017-01-06 11:00:00,11.63,11.65,11.61,11.65,513124.0,9.2766,9.2926,9.2607,9.2926,513124.0
2017-01-06 11:30:00,11.65,11.69,11.64,11.68,419584.0,9.2926,9.3245,9.2846,9.3165,419584.0
2017-01-06 12:00:00,11.68,11.7,11.67,11.68,252728.0,9.3165,9.3325,9.3086,9.3165,252728.0
2017-01-06 12:30:00,11.68,11.69,11.66,11.66,413296.0,9.3165,9.3245,9.3006,9.3006,413296.0
2017-01-06 13:00:00,11.66,11.71,11.66,11.69,402364.0,9.3006,9.3405,9.3006,9.3245,402364.0
2017-01-06 13:30:00,11.69,11.72,11.69,11.69,318628.0,9.3245,9.3484,9.3245,9.3245,318628.0
2017-01-06 14:00:00,11.69,11.73,11.66,11.67,429972.0,9.3245,9.3564,9.3006,9.3086,429972.0
2017-01-06 14:30:00,11.67,11.67,11.65,11.66,612704.0,9.3086,9.3086,9.2926,9.3006,612704.0
2017-01-06 15:00:00,11.66,11.68,11.65,11.65,618320.0,9.3006,9.3165,9.2926,9.2926,618320.0
2017-01-06 15:30:00,11.65,11.67,11.62,11.63,1403904.0,9.2926,9.3086,9.2687,9.2766,1403904.0
2017-01-09 09:30:00,11.62,11.67,11.61,11.64,651564.0,9.2687,9.3086,9.2607,9.2846,651564.0
2017-01-09 10:00:00,11.63,11.65,11.58,11.61,529908.0,9.2766,9.2926,9.2368,9.2607,529908.0
2017-01-09 10:30:00,11.61,11.63,11.56,11.61,306748.0,9.2607,9.2766,9.2208,9.2607,306748.0
2017-01-09 11:00:00,11.61,11.64,11.59,11.62,724040.0,9.2607,9.2846,9.2447,9.2687,724040.0
2017-01-09 11:30:00,11.62,11.62,11.6,11.61,232072.0,9.2687,9.2687,9.2527,9.2607,232072.0
2017-01-09 12:00:00,11.61,11.63,11.6,11.61,447388.0,9.2607,9.2766,9.2527,9.2607,447388.0
2017-01-09 12:30:00,11.61,11.62,11.6,11.62,225160.0,9.2607,9.2687,9.2527,9.2687,225160.0
2017-01-09 13:00:00,11.62,11.62,11.56,11.56,312572.0,9.2687,9.2687,9.2208,9.2208,312572.0
2017-01-09 13:30:00,11.56,11.6,11.56,11.59,520492.0,9.2208,9.2527,9.2208,9.2447,520492.0
2017-01-09 14:00:00,11.59,11.59,11.57,11.58,334468.0,9.2447,9.2447,9.2288,9.2368,334468.0
2017-01-09 14:30:00,11.58,11.59,11.56,11.57,427692.0,9.2368,9.2447,9.2208,9.2288,427692.0
2017-01-09 15:00:00,11.57,11.57,11.55,11.57,499480.0,9.2288,9.2288,9.2128,9.2288,499480.0
2017-01-09 15:30:00,11.57,11.57,11.54,11.54,1868828.0,9.2288,9.2288,9.2049,9.2049,1868828.0
2017-01-10 09:30:00,11.56,11.59,11.53,11.56,400168.0,9.2208,9.2447,9.1969,9.2208,400168.0
2017-01-10 10:00:00,11.56,11.61,11.55,11.6,340704.0,9.2208,9.2607,9.2128,9.2527,340704.0
2017-01-10 10:30:00,11.61,11.62,11.57,11.61,420384.0,9.2607,9.2687,9.2288,9.2607,420384.0
2017-01-10 11:00:00,11.61,11.63,11.6,11.61,482340.0,9.2607,9.2766,9.2527,9.2607,482340.0
2017-01-10 11:30:00,11.61,11.63,11.59,11.61,382344.0,9.2607,9.2766,9.2447,9.2607,382344.0
2017-01-10 12:00:00,11.61,11.62,11.6,11.62,245064.0,9.2607,9.2687,9.2527,9.2687,245064.0
2017-01-10 12:30:00,11.62,11.64,11.62,11.63,504844.0,9.2687,9.2846,9.2687,9.2766,504844.0
2017-01-10 13:00:00,11.63,11.64,11.61,11.62,360572.0,9.2766,9.2846,9.2607,9.2687,360572.0
2017-01-10 13:30:00,11.62,11.62,11.57,11.58,270904.0,9.2687,9.2687,9.2288,9.2368,270904.0
2017-01-10 14:00:00,11.58,11.63,11.56,11.61,347148.0,9.2368,9.2766,9.2208,9.2607,347148.0
2017-01-10 14:30:00,11.61,11.63,11.6,11.61,350724.0,9.2607,9.2766,9.2527,9.2607,350724.0
2017-01-10 15:00:00,11.61,11.63,11.6,11.63,486144.0,9.2607,9.2766,9.2527,9.2766,486144.0
2017-01-10 15:30:00,11.63,11.65,11.62,11.63,1357872.0,9.2766,9.2926,9.2687,9.2766,1357872.0
2017-01-11 09:30:00,11.71,11.95,11.69,11.84,1924320.0,9.3405,9.5319,9.3245,9.4442,1924320.0
2017-01-11 10:00:00,11.84,11.86,11.8,11.83,553984.0,9.4442,9.4601,9.4122,9.4362,553984.0
2017-01-11 10:30:00,11.83,11.85,11.79,11.84,419332.0,9.4362,9.4521,9.4043,9.4442,419332.0
2017-01-11 11:00:00,11.84,11.87,11.77,11.77,863048.0,9.4442,9.4681,9.3883,9.3883,863048.0
2017-01-11 11:30:00,11.77,11.81,11.72,11.81,521996.0,9.3883,9.4202,9.3484,9.4202,521996.0
2017-01-11 12:00:00,11.81,11.83,11.79,11.83,636104.0,9.4202,9.4362,9.4043,9.4362,636104.0
2017-01-11 12:30:00,11.83,11.83,11.79,11.81,358508.0,9.4362,9.4362,9.4043,9.4202,358508.0
2017-01-11 13:00:00,11.81,11.82,11.75,11.76,340256.0,9.4202,9.4282,9.3724,9.3803,340256.0
2017-01-11 13:30:00,11.76,11.81,11.75,11.79,350920.0,9.3803,9.4202,9.3724,9.4043,350920.0
2017-01-11 14:00:00,11.79,11.81,11.78,11.8,358932.0,9.4043,9.4202,9.3963,9.4122,358932.0
2017-01-11 14:30:00,11.8,11.82,11.79,11.8,365652.0,9.4122,9.4282,9.4043,9.4122,365652.0
2017-01-11 15:00:00,11.8,11.83,11.8,11.81,731908.0,9.4122,9.4362,9.4122,9.4202,731908.0
2017-01-11 15:30:00,11.81,11.86,11.81,11.86,1931520.0,9.4202,9.4601,9.4202,9.4601,1931520.0
2017-01-12 09:30:00,11.94,11.94,11.81,11.88,996864.0,9.5239,9.5239,9.4202,9.4761,996864.0
2017-01-12 10:00:00,11.88,11.9,11.79,11.89,1155432.0,9.4761,9.492,9.4043,9.484,1155432.0
2017-01-12 10:30:00,11.89,11.9,11.85,11.87,873164.0,9.484,9.492,9.4521,9.4681,873164.0
2017-01-12 11:00:00,11.87,11.9,11.84,11.89,914404.0,9.4681,9.492,9.4442,9.484,914404.0
2017-01-12 11:30:00,11.89,11.92,11.88,11.91,910240.0,9.484,9.508,9.4761,9.5,910240.0
2017-01-12 12:00:00,11.91,11.98,11.9,11.97,538712.0,9.5,9.5558,9.492,9.5478,538712.0
2017-01-12 12:30:00,11.97,12.01,11.97,12.0,808524.0,9.5478,9.5798,9.5478,9.5718,808524.0
2017-01-12 13:00:00,12.0,12.04,12.0,12.01,622148.0,9.5718,9.6037,9.5718,9.5798,622148.0
2017-01-12 13:30:00,12.01,12.02,12.0,12.01,564204.0,9.5798,9.5877,9.5718,9.5798,564204.0
2017-01-12 14:00:00,12.02,12.02,12.0,12.0,544704.0,9.5877,9.5877,9.5718,9.5718,544704.0
2017-01-12 14:30:00,12.0,12.03,11.99,12.01,705828.0,9.5718,9.5957,9.5638,9.5798,705828.0
2017-01-12 15:00:00,12.01,12.01,11.95,11.96,718776.0,9.5798,9.5798,9.5319,9.5399,718776.0
2017-01-12 15:30:00,11.96,12.01,11.96,12.0,1759400.0,9.5399,9.5798,9.5399,9.5718,1759400.0
2017-01-13 09:30:00,12.04,12.05,11.98,12.01,1098256.0,9.6037,9.6117,9.5558,9.5798,1098256.0
2017-01-13 10:00:00,12.01,12.04,11.98,12.0,834124.0,9.5798,9.6037,9.5558,9.5718,834124.0
2017-01-13 10:30:00,12.0,12.03,11.97,11.97,484492.0,9.5718,9.5957,9.5478,9.5478,484492.0
2017-01-13 11:00:00,11.97,12.01,11.96,12.01,349892.0,9.5478,9.5798,9.5399,9.5798,349892.0
2017-01-13 11:30:00,12.01,12.01,11.97,11.99,333536.0,9.5798,9.5798,9.5478,9.5638,333536.0
2017-01-13 12:00:00,11.99,12.01,11.99,12.0,168688.0,9.5638,9.5798,9.5638,9.5718,168688.0
2017-01-13 12:30:00,12.0,12.01,11.99,12.0,199476.0,9.5718,9.5798,9.5638,9.5718,199476.0
2017-01-13 13:00:00,12.01,12.01,11.98,11.99,441028.0,9.5798,9.5798,9.5558,9.5638,441028.0
2017-01-13 13:30:00,11.99,11.99,11.97,11.97,420464.0,9.5638,9.5638,9.5478,9.5478,420464.0
2017-01-13 14:00:00,11.97,11.98,11.96,11.97,467104.0,9.5478,9.5558,9.5399,9.5478,467104.0
2017-01-13 14:30:00,11.96,11.99,11.96,11.98,742268.0,9.5399,9.5638,9.5399,9.5558,742268.0
2017-01-13 15:00:00,11.98,12.01,11.97,12.01,613024.0,9.5558,9.5798,9.5478,9.5798,613024.0
2017-01-13 15:30:00,12.01,12.03,12.0,12.01,1636128.0,9.5798,9.5957,9.5718,9.5798,1636128.0
2017-01-17 09:30:00,11.99,12.05,11.88,11.96,949032.0,9.5638,9.6117,9.4761,9.5399,949032.0
2017-01-17 10:00:00,11.96,12.0,11.93,11.99,937852.0,9.5399,9.5718,9.5159,9.5638,937852.0
2017-01-17 10:30:00,11.99,12.04,11.97,12.04,894992.0,9.5638,9.6037,9.5478,9.6037,894992.0
2017-01-17 11:00:00,12.04,12.06,12.0,12.06,571152.0,9.6037,9.6196,9.5718,9.6196,571152.0
2017-01-17 11:30:00,12.06,12.1,12.04,12.08,664476.0,9.6196,9.6515,9.6037,9.6356,664476.0
2017-01-17 12:00:00,12.08,12.11,12.06,12.08,519056.0,9.6356,9.6595,9.6196,9.6356,519056.0
2017-01-17 12:30:00,12.08,12.08,12.06,12.06,319140.0,9.6356,9.6356,9.6196,9.6196,319140.0
2017-01-17 13:00:00,12.06,12.08,12.05,12.08,360928.0,9.6196,9.6356,9.6117,9.6356,360928.0
2017-01-17 13:30:00,12.08,12.12,12.07,12.11,690636.0,9.6356,9.6675,9.6276,9.6595,690636.0
2017-01-17 14:00:00,12.11,12.11,12.07,12.07,828444.0,9.6595,9.6595,9.6276,9.6276,828444.0
2017-01-17 14:30:00,12.08,12.08,12.01,12.03,1115132.0,9.6356,9.6356,9.5798,9.5957,1115132.0
2017-01-17 15:00:00,12.03,12.05,12.01,12.04,1079976.0,9.5957,9.6117,9.5798,9.6037,1079976.0
2017-01-17 15:30:00,12.04,12.08,12.02,12.06,2375384.0,9.6037,9.6356,9.5877,9.6196,2375384.0
2017-01-18 09:30:00,12.0,12.6,11.75,12.47,5882712.0,9.5718,10.0504,9.3724,9.9467,5882712.0
2017-01-18 10:00:00,12.46,12.69,12.36,12.65,2778324.0,9.9387,10.1222,9.8589,10.0902,2778324.0
2017-01-18 10:30:00,12.65,12.77,12.61,12.76,3293912.0,10.0902,10.186,10.0583,10.178,3293912.0
2017-01-18 11:00:00,12.76,12.76,12.65,12.69,1805976.0,10.178,10.178,10.0902,10.1222,1805976.0
2017-01-18 11:30:00,12.69,12.81,12.69,12.7,1995328.0,10.1222,10.2179,10.1222,10.1301,1995328.0
2017-01-18 12:00:00,12.69,12.89,12.69,12.81,2643564.0,10.1222,10.2817,10.1222,10.2179,2643564.0
2017-01-18 12:30:00,12.81,12.82,12.59,12.61,2401144.0,10.2179,10.2258,10.0424,10.0583,2401144.0
2017-01-18 13:00:00,12.61,12.72,12.53,12.66,1407920.0,10.0583,10.1461,9.9945,10.0982,1407920.0
2017-01-18 13:30:00,12.66,12.68,12.63,12.66,1007764.0,10.0982,10.1142,10.0743,10.0982,1007764.0
2017-01-18 14:00:00,12.66,12.71,12.61,12.69,1532532.0,10.0982,10.1381,10.0583,10.1222,1532532.0
2017-01-18 14:30:00,12.68,12.74,12.67,12.73,1125708.0,10.1142,10.162,10.1062,10.1541,1125708.0
2017-01-18 15:00:00,12.73,12.75,12.71,12.72,1238316.0,10.1541,10.17,10.1381,10.1461,1238316.0
2017-01-18 15:30:00,12.72,12.78,12.71,12.76,3076612.0,10.1461,10.1939,10.1381,10.178,3076612.0
2017-01-19 09:30:00,12.72,12.81,12.63,12.8,1329648.0,10.1461,10.2179,10.0743,10.2099,1329648.0
2017-01-19 10:00:00,12.8,12.81,12.63,12.64,1193456.0,10.2099,10.2179,10.0743,10.0823,1193456.0
2017-01-19 10:30:00,12.64,12.72,12.63,12.72,937188.0,10.0823,10.1461,10.0743,10.1461,937188.0
2017-01-19 11:00:00,12.72,12.75,12.69,12.71,1075760.0,10.1461,10.17,10.1222,10.1381,1075760.0
2017-01-19 11:30:00,12.71,12.83,12.7,12.77,1818204.0,10.1381,10.2338,10.1301,10.186,1818204.0
2017-01-19 12:00:00,12.78,12.79,12.76,12.78,319752.0,10.1939,10.2019,10.178,10.1939,319752.0
2017-01-19 12:30:00,12.78,12.78,12.73,12.76,982368.0,10.1939,10.1939,10.1541,10.178,982368.0
2017-01-19 13:00:00,12.76,12.8,12.75,12.77,314108.0,10.178,10.2099,10.17,10.186,314108.0
2017-01-19 13:30:00,12.77,12.77,12.67,12.67,488756.0,10.186,10.186,10.1062,10.1062,488756.0
2017-01-19 14:00:00,12.67,12.68,12.62,12.66,631644.0,10.1062,10.1142,10.0663,10.0982,631644.0
2017-01-19 14:30:00,12.66,12.69,12.64,12.69,690072.0,10.0982,10.1222,10.0823,10.1222,690072.0
2017-01-19 15:00:00,12.69,12.71,12.67,12.7,823480.0,10.1222,10.1381,10.1062,10.1301,823480.0
2017-01-19 15:30:00,12.7,12.7,12.63,12.64,2538064.0,10.1301,10.1301,10.0743,10.0823,2538064.0
2017-01-20 09:30:00,12.71,12.86,12.69,12.8,1739100.0,10.1381,10.2578,10.1222,10.2099,1739100.0
2017-01-20 10:00:00,12.8,12.82,12.71,12.71,1019800.0,10.2099,10.2258,10.1381,10.1381,1019800.0
2017-01-20 10:30:00,12.71,12.77,12.69,12.77,564624.0,10.1381,10.186,10.1222,10.186,564624.0
2017-01-20 11:00:00,12.77,12.8,12.76,12.76,305320.0,10.186,10.2099,10.178,10.178,305320.0
2017-01-20 11:30:00,12.76,12.81,12.76,12.8,312604.0,10.178,10.2179,10.178,10.2099,312604.0
2017-01-20 12:00:00,12.8,12.81,12.73,12.74,487176.0,10.2099,10.2179,10.1541,10.162,487176.0
2017-01-20 12:30:00,12.74,12.76,12.71,12.74,384768.0,10.162,10.178,10.1381,10.162,384768.0
2017-01-20 13:00:00,12.74,12.8,12.74,12.78,284704.0,10.162,10.2099,10.162,10.1939,284704.0
2017-01-20 13:30:00,12.78,12.79,12.76,12.77,295508.0,10.1939,10.2019,10.178,10.186,295508.0
2017-01-20 14:00:00,12.77,12.78,12.72,12.73,423672.0,10.186,10.1939,10.1461,10.1541,423672.0
2017-01-20 14:30:00,12.73,12.77,12.73,12.74,522908.0,10.1541,10.186,10.1541,10.162,522908.0
2017-01-20 15:00:00,12.75,12.82,12.75,12.77,1509024.0,10.17,10.2258,10.17,10.186,1509024.0
2017-01-20 15:30:00,12.77,12.82,12.75,12.81,1439220.0,10.186,10.2258,10.17,10.2179,1439220.0
2017-01-23 09:30:00,12.8,12.86,12.68,12.83,733580.0,10.2099,10.2578,10.1142,10.2338,733580.0
2017-01-23 10:00:00,12.83,12.84,12.78,12.78,490040.0,10.2338,10.2418,10.1939,10.1939,490040.0
2017-01-23 10:30:00,12.77,12.79,12.74,12.77,348888.0,10.186,10.2019,10.162,10.186,348888.0
2017-01-23 11:00:00,12.77,12.8,12.75,12.77,378480.0,10.186,10.2099,10.17,10.186,378480.0
2017-01-23 11:30:00,12.78,12.8,12.74,12.74,519008.0,10.1939,10.2099,10.162,10.162,519008.0
2017-01-23 12:00:00,12.74,12.76,12.72,12.75,255348.0,10.162,10.178,10.1461,10.17,255348.0
2017-01-23 12:30:00,12.75,12.77,12.73,12.74,431992.0,10.17,10.186,10.1541,10.162,431992.0
2017-01-23 13:00:00,12.74,12.77,12.74,12.77,512012.0,10.162,10.186,10.162,10.186,512012.0
2017-01-23 13:30:00,12.77,12.79,12.73,12.74,638240.0,10.186,10.2019,10.1541,10.162,638240.0
2017-01-23 14:00:00,12.74,12.75,12.73,12.75,338620.0,10.162,10.17,10.1541,10.17,338620.0
2017-01-23 14:30:00,12.75,12.77,12.74,12.75,881092.0,10.17,10.186,10.162,10.17,881092.0
2017-01-23 15:00:00,12.75,12.77,12.73,12.76,1031196.0,10.17,10.186,10.1541,10.178,1031196.0
2017-01-23 15:30:00,12.76,12.77,12.74,12.74,1815024.0,10.178,10.186,10.162,10.162,1815024.0
2017-01-24 09:30:00,12.83,12.84,12.76,12.76,827336.0,10.2338,10.2418,10.178,10.178,827336.0
2017-01-24 10:00:00,12.76,12.78,12.66,12.66,1263624.0,10.178,10.1939,10.0982,10.0982,1263624.0
2017-01-24 10:30:00,12.66,12.67,12.63,12.64,1687032.0,10.0982,10.1062,10.0743,10.0823,1687032.0
2017-01-24 11:00:00,12.64,12.66,12.56,12.57,1314436.0,10.0823,10.0982,10.0185,10.0264,1314436.0
2017-01-24 11:30:00,12.57,12.62,12.56,12.6,1693300.0,10.0264,10.0663,10.0185,10.0504,1693300.0
2017-01-24 12:00:00,12.6,12.61,12.58,12.6,707416.0,10.0504,10.0583,10.0344,10.0504,707416.0
2017-01-24 12:30:00,12.6,12.67,12.6,12.65,884948.0,10.0504,10.1062,10.0504,10.0902,884948.0
2017-01-24 13:00:00,12.65,12.7,12.65,12.67,825644.0,10.0902,10.1301,10.0902,10.1062,825644.0
2017-01-24 13:30:00,12.67,12.68,12.65,12.65,668096.0,10.1062,10.1142,10.0902,10.0902,668096.0
2017-01-24 14:00:00,12.65,12.7,12.65,12.69,818712.0,10.0902,10.1301,10.0902,10.1222,818712.0
2017-01-24 14:30:00,12.69,12.7,12.67,12.69,840328.0,10.1222,10.1301,10.1062,10.1222,840328.0
2017-01-24 15:00:00,12.69,12.72,12.69,12.71,989000.0,10.1222,10.1461,10.1222,10.1381,989000.0
2017-01-24 15:30:00,12.71,12.72,12.7,12.7,2362208.0,10.1381,10.1461,10.1301,10.1301,2362208.0
2017-01-25 09:30:00,12.75,12.83,12.66,12.83,890868.0,10.17,10.2338,10.0982,10.2338,890868.0
2017-01-25 10:00:00,12.83,12.88,12.8,12.81,1032168.0,10.2338,10.2737,10.2099,10.2179,1032168.0
2017-01-25 10:30:00,12.81,12.83,12.8,12.8,575276.0,10.2179,10.2338,10.2099,10.2099,575276.0
2017-01-25 11:00:00,12.8,12.81,12.74,12.75,706268.0,10.2099,10.2179,10.162,10.17,706268.0
2017-01-25 11:30:00,12.75,12.8,12.74,12.8,890164.0,10.17,10.2099,10.162,10.2099,890164.0
2017-01-25 12:00:00,12.8,12.81,12.74,12.76,946128.0,10.2099,10.2179,10.162,10.178,946128.0
2017-01-25 12:30:00,12.76,12.78,12.74,12.74,483432.0,10.178,10.1939,10.162,10.162,483432.0
2017-01-25 13:00:00,12.75,12.77,12.68,12.69,1329704.0,10.17,10.186,10.1142,10.1222,1329704.0
2017-01-25 13:30:00,12.7,12.74,12.66,12.7,1390924.0,10.1301,10.162,10.0982,10.1301,1390924.0
2017-01-25 14:00:00,12.7,12.72,12.7,12.71,735880.0,10.1301,10.1461,10.1301,10.1381,735880.0
2017-01-25 14:30:00,12.71,12.72,12.69,12.71,532772.0,10.1381,10.1461,10.1222,10.1381,532772.0
2017-01-25 15:00:00,12.71,12.71,12.64,12.68,2108108.0,10.1381,10.1381,10.0823,10.1142,2108108.0
2017-01-25 15:30:00,12.68,12.71,12.65,12.7,2011204.0,10.1142,10.1381,10.0902,10.1301,2011204.0
2017-01-26 09:30:00,12.71,12.76,12.67,12.73,759208.0,10.1381,10.178,10.1062,10.1541,759208.0
2017-01-26 10:00:00,12.73,12.74,12.69,12.7,587540.0,10.1541,10.162,10.1222,10.1301,587540.0
2017-01-26 10:30:00,12.7,12.72,12.64,12.65,458512.0,10.1301,10.1461,10.0823,10.0902,458512.0
2017-01-26 11:00:00,12.65,12.66,12.6,12.65,506408.0,10.0902,10.0982,10.0504,10.0902,506408.0
2017-01-26 11:30:00,12.65,12.65,12.58,12.6,670456.0,10.0902,10.0902,10.0344,10.0504,670456.0
2017-01-26 12:00:00,12.6,12.6,12.58,12.59,268648.0,10.0504,10.0504,10.0344,10.0424,268648.0
2017-01-26 12:30:00,12.6,12.61,12.58,12.59,220996.0,10.0504,10.0583,10.0344,10.0424,220996.0
2017-01-26 13:00:00,12.59,12.6,12.56,12.57,289644.0,10.0424,10.0504,10.0185,10.0264,289644.0
2017-01-26 13:30:00,12.58,12.59,12.56,12.58,458960.0,10.0344,10.0424,10.0185,10.0344,458960.0
2017-01-26 14:00:00,12.58,12.6,12.56,12.59,677004.0,10.0344,10.0504,10.0185,10.0424,677004.0
2017-01-26 14:30:00,12.59,12.61,12.58,12.6,728276.0,10.0424,10.0583,10.0344,10.0504,728276.0
2017-01-26 15:00:00,12.6,12.6,12.57,12.58,576440.0,10.0504,10.0504,10.0264,10.0344,576440.0
2017-01-26 15:30:00,12.58,12.6,12.57,12.59,1783280.0,10.0344,10.0504,10.0264,10.0424,1783280.0
2017-01-27 09:30:00,12.6,12.6,12.51,12.53,574396.0,10.0504,10.0504,9.9786,9.9945,574396.0
2017-01-27 10:00:00,12.53,12.56,12.52,12.54,783056.0,9.9945,10.0185,9.9866,10.0025,783056.0
2017-01-27 10:30:00,12.54,12.55,12.48,12.5,388124.0,10.0025,10.0105,9.9546,9.9706,388124.0
2017-01-27 11:00:00,12.5,12.55,12.5,12.55,514760.0,9.9706,10.0105,9.9706,10.0105,514760.0
2017-01-27 11:30:00,12.55,12.57,12.53,12.56,402144.0,10.0105,10.0264,9.9945,10.0185,402144.0
2017-01-27 12:00:00,12.56,12.59,12.56,12.56,320848.0,10.0185,10.0424,10.0185,10.0185,320848.0
2017-01-27 12:30:00,12.57,12.58,12.53,12.56,598044.0,10.0264,10.0344,9.9945,10.0185,598044.0
2017-01-27 13:00:00,12.56,12.58,12.55,12.56,215492.0,10.0185,10.0344,10.0105,10.0185,215492.0
2017-01-27 13:30:00,12.56,12.56,12.54,12.55,282896.0,10.0185,10.0185,10.0025,10.0105,282896.0
2017-01-27 14:00:00,12.55,12.57,12.54,12.56,385448.0,10.0105,10.0264,10.0025,10.0185,385448.0
2017-01-27 14:30:00,12.56,12.56,12.51,12.53,1443324.0,10.0185,10.0185,9.9786,9.9945,1443324.0
2017-01-27 15:00:00,12.53,12.54,12.5,12.5,1083436.0,9.9945,10.0025,9.9706,9.9706,1083436.0
2017-01-27 15:30:00,12.5,12.55,12.5,12.54,1598672.0,9.9706,10.0105,9.9706,10.0025,1598672.0
2017-01-30 09:30:00,12.45,12.46,12.33,12.33,1103628.0,9.994,10.002,9.8977,9.8977,1103628.0
2017-01-30 10:00:00,12.33,12.38,12.31,12.37,653876.0,9.8977,9.9378,9.8816,9.9298,653876.0
2017-01-30 10:30:00,12.37,12.38,12.31,12.33,887212.0,9.9298,9.9378,9.8816,9.8977,887212.0
2017-01-30 11:00:00,12.33,12.38,12.31,12.36,553452.0,9.8977,9.9378,9.8816,9.9218,553452.0
2017-01-30 11:30:00,12.36,12.44,12.36,12.44,630196.0,9.9218,9.986,9.9218,9.986,630196.0
2017-01-30 12:00:00,12.44,12.45,12.42,12.42,262828.0,9.986,9.994,9.9699,9.9699,262828.0
2017-01-30 12:30:00,12.42,12.42,12.38,12.39,394308.0,9.9699,9.9699,9.9378,9.9459,394308.0
2017-01-30 13:00:00,12.39,12.45,12.39,12.45,474512.0,9.9459,9.994,9.9459,9.994,474512.0
2017-01-30 13:30:00,12.45,12.45,12.42,12.45,557004.0,9.994,9.994,9.9699,9.994,557004.0
2017-01-30 14:00:00,12.45,12.5,12.44,12.5,647892.0,9.994,10.0342,9.986,10.0342,647892.0
2017-01-30 14:30:00,12.5,12.52,12.49,12.51,1349236.0,10.0342,10.0502,10.0261,10.0422,1349236.0
2017-01-30 15:00:00,12.51,12.53,12.49,12.52,1827016.0,10.0422,10.0582,10.0261,10.0502,1827016.0
2017-01-30 15:30:00,12.52,12.56,12.5,12.55,2378708.0,10.0502,10.0823,10.0342,10.0743,2378708.0
2017-01-31 09:30:00,12.53,12.55,12.43,12.44,393136.0,10.0582,10.0743,9.978,9.986,393136.0
2017-01-31 10:00:00,12.44,12.47,12.42,12.42,516196.0,9.986,10.0101,9.9699,9.9699,516196.0
2017-01-31 10:30:00,12.42,12.45,12.39,12.4,406920.0,9.9699,9.994,9.9459,9.9539,406920.0
2017-01-31 11:00:00,12.4,12.42,12.35,12.37,499056.0,9.9539,9.9699,9.9137,9.9298,499056.0
2017-01-31 11:30:00,12.37,12.38,12.33,12.35,459788.0,9.9298,9.9378,9.8977,9.9137,459788.0
2017-01-31 12:00:00,12.35,12.43,12.35,12.4,276020.0,9.9137,9.978,9.9137,9.9539,276020.0
2017-01-31 12:30:00,12.4,12.41,12.37,12.37,316340.0,9.9539,9.9619,9.9298,9.9298,316340.0
2017-01-31 13:00:00,12.37,12.37,12.33,12.36,295320.0,9.9298,9.9298,9.8977,9.9218,295320.0
2017-01-31 13:30:00,12.36,12.38,12.34,12.36,225936.0,9.9218,9.9378,9.9057,9.9218,225936.0
2017-01-31 14:00:00,12.36,12.42,12.35,12.41,298936.0,9.9218,9.9699,9.9137,9.9619,298936.0
2017-01-31 14:30:00,12.41,12.44,12.4,12.41,561412.0,9.9619,9.986,9.9539,9.9619,561412.0
2017-01-31 15:00:00,12.41,12.46,12.41,12.42,683372.0,9.9619,10.002,9.9619,9.9699,683372.0
2017-01-31 15:30:00,12.42,12.43,12.41,12.42,1181820.0,9.9699,9.978,9.9619,9.9699,1181820.0
2017-02-01 09:30:00,12.46,12.51,12.43,12.44,608204.0,10.002,10.0422,9.978,9.986,608204.0
2017-02-01 10:00:00,12.44,12.46,12.37,12.37,502272.0,9.986,10.002,9.9298,9.9298,502272.0
2017-02-01 10:30:00,12.37,12.4,12.35,12.38,378456.0,9.9298,9.9539,9.9137,9.9378,378456.0
2017-02-01 11:00:00,12.38,12.4,12.34,12.35,405452.0,9.9378,9.9539,9.9057,9.9137,405452.0
2017-02-01 11:30:00,12.35,12.38,12.34,12.36,371668.0,9.9137,9.9378,9.9057,9.9218,371668.0
2017-02-01 12:00:00,12.37,12.4,12.36,12.37,573952.0,9.9298,9.9539,9.9218,9.9298,573952.0
2017-02-01 12:30:00,12.37,12.38,12.37,12.37,167184.0,9.9298,9.9378,9.9298,9.9298,167184.0
2017-02-01 13:00:00,12.37,12.38,12.34,12.34,254128.0,9.9298,9.9378,9.9057,9.9057,254128.0
2017-02-01 13:30:00,12.35,12.37,12.34,12.35,222404.0,9.9137,9.9298,9.9057,9.9137,222404.0
2017-02-01 14:00:00,12.35,12.38,12.32,12.37,501824.0,9.9137,9.9378,9.8897,9.9298,501824.0
2017-02-01 14:30:00,12.37,12.37,12.33,12.36,587852.0,9.9298,9.9298,9.8977,9.9218,587852.0
2017-02-01 15:00:00,12.35,12.4,12.35,12.4,440764.0,9.9137,9.9539,9.9137,9.9539,440764.0
2017-02-01 15:30:00,12.39,12.44,12.38,12.41,1378052.0,9.9459,9.986,9.9378,9.9619,1378052.0
2017-02-02 09:30:00,12.32,12.38,12.19,12.2,880748.0,9.8897,9.9378,9.7853,9.7933,880748.0
2017-02-02 10:00:00,12.2,12.25,12.17,12.2,414160.0,9.7933,9.8335,9.7693,9.7933,414160.0
2017-02-02 10:30:00,12.2,12.28,12.18,12.28,352752.0,9.7933,9.8576,9.7773,9.8576,352752.0
2017-02-02 11:00:00,12.28,12.31,12.27,12.29,625852.0,9.8576,9.8816,9.8495,9.8656,625852.0
2017-02-02 11:30:00,12.29,12.29,12.25,12.26,562552.0,9.8656,9.8656,9.8335,9.8415,562552.0
2017-02-02 12:00:00,12.26,12.3,12.26,12.3,395380.0,9.8415,9.8736,9.8415,9.8736,395380.0
2017-02-02 12:30:00,12.3,12.31,12.29,12.29,306524.0,9.8736,9.8816,9.8656,9.8656,306524.0
2017-02-02 13:00:00,12.29,12.3,12.26,12.27,192812.0,9.8656,9.8736,9.8415,9.8495,192812.0
2017-02-02 13:30:00,12.27,12.31,12.26,12.3,227976.0,9.8495,9.8816,9.8415,9.8736,227976.0
2017-02-02 14:00:00,12.3,12.3,12.24,12.25,310584.0,9.8736,9.8736,9.8254,9.8335,310584.0
2017-02-02 14:30:00,12.25,12.27,12.24,12.24,399076.0,9.8335,9.8495,9.8254,9.8254,399076.0
2017-02-02 15:00:00,12.24,12.29,12.22,12.28,592276.0,9.8254,9.8656,9.8094,9.8576,592276.0
2017-02-02 15:30:00,12.28,12.28,12.24,12.25,992440.0,9.8576,9.8576,9.8254,9.8335,992440.0
2017-02-03 09:30:00,12.31,12.39,12.27,12.3,368696.0,9.8816,9.9459,9.8495,9.8736,368696.0
2017-02-03 10:00:00,12.3,12.35,12.3,12.32,358572.0,9.8736,9.9137,9.8736,9.8897,358572.0
2017-02-03 10:30:00,12.32,12.43,12.32,12.42,570936.0,9.8897,9.978,9.8897,9.9699,570936.0
2017-02-03 11:00:00,12.43,12.45,12.37,12.38,222892.0,9.978,9.994,9.9298,9.9378,222892.0
2017-02-03 11:30:00,12.38,12.39,12.34,12.35,216256.0,9.9378,9.9459,9.9057,9.9137,216256.0
2017-02-03 12:00:00,12.35,12.38,12.35,12.38,223536.0,9.9137,9.9378,9.9137,9.9378,223536.0
2017-02-03 12:30:00,12.38,12.38,12.36,12.36,277348.0,9.9378,9.9378,9.9218,9.9218,277348.0
2017-02-03 13:00:00,12.36,12.37,12.31,12.31,874776.0,9.9218,9.9298,9.8816,9.8816,874776.0
2017-02-03 13:30:00,12.31,12.31,12.28,12.29,585152.0,9.8816,9.8816,9.8576,9.8656,585152.0
2017-02-03 14:00:00,12.29,12.3,12.24,12.25,614232.0,9.8656,9.8736,9.8254,9.8335,614232.0
2017-02-03 14:30:00,12.25,12.27,12.24,12.25,641336.0,9.8335,9.8495,9.8254,9.8335,641336.0
2017-02-03 15:00:00,12.25,12.26,12.22,12.22,1098964.0,9.8335,9.8415,9.8094,9.8094,1098964.0
2017-02-03 15:30:00,12.22,12.28,12.22,12.26,2472996.0,9.8094,9.8576,9.8094,9.8415,2472996.0
2017-02-06 09:30:00,12.36,12.8,12.36,12.7,2785288.0,9.9218,10.275,9.9218,10.1947,2785288.0
2017-02-06 10:00:00,12.7,12.74,12.65,12.65,916904.0,10.1947,10.2268,10.1546,10.1546,916904.0
2017-02-06 10:30:00,12.64,12.71,12.62,12.7,704396.0,10.1465,10.2027,10.1305,10.1947,704396.0
2017-02-06 11:00:00,12.69,12.75,12.69,12.7,461488.0,10.1867,10.2348,10.1867,10.1947,461488.0
2017-02-06 11:30:00,12.7,12.73,12.69,12.69,552428.0,10.1947,10.2188,10.1867,10.1867,552428.0
2017-02-06 12:00:00,12.69,12.71,12.68,12.71,374756.0,10.1867,10.2027,10.1786,10.2027,374756.0
2017-02-06 12:30:00,12.7,12.7,12.65,12.68,800016.0,10.1947,10.1947,10.1546,10.1786,800016.0
2017-02-06 13:00:00,12.69,12.69,12.65,12.66,559052.0,10.1867,10.1867,10.1546,10.1626,559052.0
2017-02-06 13:30:00,12.66,12.66,12.58,12.58,1532908.0,10.1626,10.1626,10.0984,10.0984,1532908.0
2017-02-06 14:00:00,12.59,12.62,12.56,12.61,906896.0,10.1064,10.1305,10.0823,10.1225,906896.0
2017-02-06 14:30:00,12.62,12.62,12.58,12.61,564856.0,10.1305,10.1305,10.0984,10.1225,564856.0
2017-02-06 15:00:00,12.61,12.61,12.58,12.59,1064876.0,10.1225,10.1225,10.0984,10.1064,1064876.0
2017-02-06 15:30:00,12.59,12.62,12.58,12.59,2236096.0,10.1064,10.1305,10.0984,10.1064,2236096.0
2017-02-07 09:30:00,12.53,12.61,12.48,12.5,1009316.0,10.0582,10.1225,10.0181,10.0342,1009316.0
2017-02-07 10:00:00,12.5,12.55,12.49,12.5,1255812.0,10.0342,10.0743,10.0261,10.0342,1255812.0
2017-02-07 10:30:00,12.5,12.55,12.5,12.53,599916.0,10.0342,10.0743,10.0342,10.0582,599916.0
2017-02-07 11:00:00,12.54,12.55,12.47,12.47,580244.0,10.0663,10.0743,10.0101,10.0101,580244.0
2017-02-07 11:30:00,12.48,12.52,12.48,12.5,445916.0,10.0181,10.0502,10.0181,10.0342,445916.0
2017-02-07 12:00:00,12.5,12.51,12.46,12.46,373984.0,10.0342,10.0422,10.002,10.002,373984.0
2017-02-07 12:30:00,12.46,12.51,12.46,12.5,509092.0,10.002,10.0422,10.002,10.0342,509092.0
2017-02-07 13:00:00,12.5,12.51,12.47,12.48,434284.0,10.0342,10.0422,10.0101,10.0181,434284.0
2017-02-07 13:30:00,12.48,12.5,12.47,12.48,318504.0,10.0181,10.0342,10.0101,10.0181,318504.0
2017-02-07 14:00:00,12.48,12.48,12.44,12.45,245568.0,10.0181,10.0181,9.986,9.994,245568.0
2017-02-07 14:30:00,12.44,12.47,12.44,12.45,482276.0,9.986,10.0101,9.986,9.994,482276.0
2017-02-07 15:00:00,12.45,12.46,12.45,12.45,597140.0,9.994,10.002,9.994,9.994,597140.0
2017-02-07 15:30:00,12.45,12.47,12.44,12.45,1390328.0,9.994,10.0101,9.986,9.994,1390328.0
2017-02-08 09:30:00,12.44,12.45,12.36,12.38,233192.0,9.986,9.994,9.9218,9.9378,233192.0
2017-02-08 10:00:00,12.37,12.39,12.36,12.38,144372.0,9.9298,9.9459,9.9218,9.9378,144372.0
2017-02-08 10:30:00,12.38,12.44,12.37,12.4,231428.0,9.9378,9.986,9.9298,9.9539,231428.0
2017-02-08 11:00:00,12.4,12.45,12.39,12.39,251280.0,9.9539,9.994,9.9459,9.9459,251280.0
2017-02-08 11:30:00,12.39,12.41,12.39,12.39,161048.0,9.9459,9.9619,9.9459,9.9459,161048.0
2017-02-08 12:00:00,12.39,12.42,12.39,12.41,256668.0,9.9459,9.9699,9.9459,9.9619,256668.0
2017-02-08 12:30:00,12.41,12.41,12.39,12.4,159248.0,9.9619,9.9619,9.9459,9.9539,159248.0
2017-02-08 13:00:00,12.39,12.43,12.39,12.42,195964.0,9.9459,9.978,9.9459,9.9699,195964.0
2017-02-08 13:30:00,12.42,12.44,12.41,12.44,317864.0,9.9699,9.986,9.9619,9.986,317864.0
2017-02-08 14:00:00,12.44,12.47,12.43,12.46,266532.0,9.986,10.0101,9.978,10.002,266532.0
2017-02-08 14:30:00,12.46,12.49,12.45,12.48,465584.0,10.002,10.0261,9.994,10.0181,465584.0
2017-02-08 15:00:00,12.48,12.49,12.46,12.49,522720.0,10.0181,10.0261,10.002,10.0261,522720.0
2017-02-08 15:30:00,12.49,12.49,12.45,12.46,1083216.0,10.0261,10.0261,9.994,10.002,1083216.0
2017-02-09 09:30:00,12.47,12.49,12.38,12.48,219024.0,10.0101,10.0261,9.9378,10.0181,219024.0
2017-02-09 10:00:00,12.48,12.54,12.48,12.54,264536.0,10.0181,10.0663,10.0181,10.0663,264536.0
2017-02-09 10:30:00,12.54,12.56,12.5,12.54,204420.0,10.0663,10.0823,10.0342,10.0663,204420.0
2017-02-09 11:00:00,12.55,12.58,12.54,12.56,395036.0,10.0743,10.0984,10.0663,10.0823,395036.0
2017-02-09 11:30:00,12.56,12.59,12.55,12.56,283372.0,10.0823,10.1064,10.0743,10.0823,283372.0
2017-02-09 12:00:00,12.56,12.57,12.55,12.55,201696.0,10.0823,10.0903,10.0743,10.0743,201696.0
2017-02-09 12:30:00,12.55,12.56,12.55,12.56,156996.0,10.0743,10.0823,10.0743,10.0823,156996.0
2017-02-09 13:00:00,12.55,12.56,12.55,12.56,134860.0,10.0743,10.0823,10.0743,10.0823,134860.0
2017-02-09 13:30:00,12.56,12.56,12.55,12.56,162720.0,10.0823,10.0823,10.0743,10.0823,162720.0
2017-02-09 14:00:00,12.56,12.57,12.55,12.56,192780.0,10.0823,10.0903,10.0743,10.0823,192780.0
2017-02-09 14:30:00,12.56,12.59,12.56,12.58,292088.0,10.0823,10.1064,10.0823,10.0984,292088.0
2017-02-09 15:00:00,12.58,12.58,12.57,12.58,564528.0,10.0984,10.0984,10.0903,10.0984,564528.0
2017-02-09 15:30:00,12.58,12.58,12.56,12.56,678260.0,10.0984,10.0984,10.0823,10.0823,678260.0
2017-02-10 09:30:00,12.61,12.63,12.51,12.61,239500.0,10.1225,10.1385,10.0422,10.1225,239500.0
2017-02-10 10:00:00,12.61,12.65,12.59,12.65,167772.0,10.1225,10.1546,10.1064,10.1546,167772.0
2017-02-10 10:30:00,12.65,12.67,12.62,12.63,225276.0,10.1546,10.1706,10.1305,10.1385,225276.0
2017-02-10 11:00:00,12.63,12.63,12.6,12.6,366100.0,10.1385,10.1385,10.1144,10.1144,366100.0
2017-02-10 11:30:00,12.6,12.62,12.59,12.61,180440.0,10.1144,10.1305,10.1064,10.1225,180440.0
2017-02-10 12:00:00,12.62,12.62,12.61,12.61,160180.0,10.1305,10.1305,10.1225,10.1225,160180.0
2017-02-10 12:30:00,12.61,12.62,12.6,12.6,119872.0,10.1225,10.1305,10.1144,10.1144,119872.0
2017-02-10 13:00:00,12.6,12.62,12.58,12.58,115424.0,10.1144,10.1305,10.0984,10.0984,115424.0
2017-02-10 13:30:00,12.58,12.6,12.58,12.59,187900.0,10.0984,10.1144,10.0984,10.1064,187900.0
2017-02-10 14:00:00,12.59,12.6,12.59,12.59,175556.0,10.1064,10.1144,10.1064,10.1064,175556.0
2017-02-10 14:30:00,12.59,12.59,12.58,12.58,179248.0,10.1064,10.1064,10.0984,10.0984,179248.0
2017-02-10 15:00:00,12.58,12.6,12.58,12.6,248832.0,10.0984,10.1144,10.0984,10.1144,248832.0
2017-02-10 15:30:00,12.6,12.61,12.58,12.59,788364.0,10.1144,10.1225,10.0984,10.1064,788364.0
2017-02-13 09:30:00,12.67,12.71,12.6,12.67,335884.0,10.1706,10.2027,10.1144,10.1706,335884.0
2017-02-13 10:00:00,12.66,12.67,12.63,12.63,116688.0,10.1626,10.1706,10.1385,10.1385,116688.0
2017-02-13 10:30:00,12.63,12.65,12.62,12.63,149232.0,10.1385,10.1546,10.1305,10.1385,149232.0
2017-02-13 11:00:00,12.63,12.65,12.6,12.61,162116.0,10.1385,10.1546,10.1144,10.1225,162116.0
2017-02-13 11:30:00,12.61,12.61,12.55,12.56,381260.0,10.1225,10.1225,10.0743,10.0823,381260.0
2017-02-13 12:00:00,12.56,12.57,12.55,12.56,173948.0,10.0823,10.0903,10.0743,10.0823,173948.0
2017-02-13 12:30:00,12.56,12.59,12.56,12.59,82284.0,10.0823,10.1064,10.0823,10.1064,82284.0
2017-02-13 13:00:00,12.59,12.6,12.58,12.6,211892.0,10.1064,10.1144,10.0984,10.1144,211892.0
2017-02-13 13:30:00,12.6,12.62,12.59,12.59,193852.0,10.1144,10.1305,10.1064,10.1064,193852.0
2017-02-13 14:00:00,12.59,12.6,12.58,12.59,229764.0,10.1064,10.1144,10.0984,10.1064,229764.0
2017-02-13 14:30:00,12.58,12.59,12.56,12.56,152560.0,10.0984,10.1064,10.0823,10.0823,152560.0
2017-02-13 15:00:00,12.56,12.58,12.54,12.54,398832.0,10.0823,10.0984,10.0663,10.0663,398832.0
2017-02-13 15:30:00,12.54,12.55,12.53,12.53,662872.0,10.0663,10.0743,10.0582,10.0582,662872.0
2017-02-14 09:30:00,12.49,12.56,12.47,12.51,458604.0,10.0261,10.0823,10.0101,10.0422,458604.0
2017-02-14 10:00:00,12.51,12.57,12.5,12.51,360140.0,10.0422,10.0903,10.0342,10.0422,360140.0
2017-02-14 10:30:00,12.51,12.56,12.51,12.56,205988.0,10.0422,10.0823,10.0422,10.0823,205988.0
2017-02-14 11:00:00,12.56,12.61,12.56,12.59,314412.0,10.0823,10.1225,10.0823,10.1064,314412.0
2017-02-14 11:30:00,12.59,12.59,12.55,12.57,228384.0,10.1064,10.1064,10.0743,10.0903,228384.0
2017-02-14 12:00:00,12.57,12.59,12.56,12.59,346580.0,10.0903,10.1064,10.0823,10.1064,346580.0
2017-02-14 12:30:00,12.59,12.62,12.59,12.62,182904.0,10.1064,10.1305,10.1064,10.1305,182904.0
2017-02-14 13:00:00,12.62,12.63,12.61,12.62,192104.0,10.1305,10.1385,10.1225,10.1305,192104.0
2017-02-14 13:30:00,12.62,12.62,12.59,12.59,179424.0,10.1305,10.1305,10.1064,10.1064,179424.0
2017-02-14 14:00:00,12.59,12.6,12.57,12.58,303256.0,10.1064,10.1144,10.0903,10.0984,303256.0
2017-02-14 14:30:00,12.58,12.58,12.55,12.55,207684.0,10.0984,10.0984,10.0743,10.0743,207684.0
2017-02-14 15:00:00,12.56,12.58,12.56,12.58,228752.0,10.0823,10.0984,10.0823,10.0984,228752.0
2017-02-14 15:30:00,12.58,12.6,12.57,12.6,639604.0,10.0984,10.1144,10.0903,10.1144,639604.0
2017-02-15 09:30:00,12.54,12.58,12.5,12.52,253724.0,10.0663,10.0984,10.0342,10.0502,253724.0
2017-02-15 10:00:00,12.52,12.56,12.47,12.56,438160.0,10.0502,10.0823,10.0101,10.0823,438160.0
2017-02-15 10:30:00,12.56,12.59,12.55,12.59,290332.0,10.0823,10.1064,10.0743,10.1064,290332.0
2017-02-15 11:00:00,12.58,12.61,12.54,12.55,212372.0,10.0984,10.1225,10.0663,10.0743,212372.0
2017-02-15 11:30:00,12.55,12.57,12.54,12.55,630528.0,10.0743,10.0903,10.0663,10.0743,630528.0
2017-02-15 12:00:00,12.55,12.59,12.55,12.58,241252.0,10.0743,10.1064,10.0743,10.0984,241252.0
2017-02-15 12:30:00,12.58,12.62,12.58,12.61,250808.0,10.0984,10.1305,10.0984,10.1225,250808.0
2017-02-15 13:00:00,12.61,12.61,12.58,12.6,175484.0,10.1225,10.1225,10.0984,10.1144,175484.0
2017-02-15 13:30:00,12.6,12.63,12.59,12.63,356976.0,10.1144,10.1385,10.1064,10.1385,356976.0
2017-02-15 14:00:00,12.63,12.64,12.62,12.63,288400.0,10.1385,10.1465,10.1305,10.1385,288400.0
2017-02-15 14:30:00,12.63,12.65,12.62,12.64,279540.0,10.1385,10.1546,10.1305,10.1465,279540.0
2017-02-15 15:00:00,12.64,12.66,12.63,12.63,493436.0,10.1465,10.1626,10.1385,10.1385,493436.0
2017-02-15 15:30:00,12.64,12.65,12.61,12.62,814988.0,10.1465,10.1546,10.1225,10.1305,814988.0
2017-02-16 09:30:00,12.61,12.62,12.52,12.55,268868.0,10.1225,10.1305,10.0502,10.0743,268868.0
2017-02-16 10:00:00,12.55,12.56,12.51,12.53,239560.0,10.0743,10.0823,10.0422,10.0582,239560.0
2017-02-16 10:30:00,12.52,12.55,12.48,12.5,180456.0,10.0502,10.0743,10.0181,10.0342,180456.0
2017-02-16 11:00:00,12.51,12.54,12.49,12.53,147216.0,10.0422,10.0663,10.0261,10.0582,147216.0
2017-02-16 11:30:00,12.53,12.55,12.52,12.54,214580.0,10.0582,10.0743,10.0502,10.0663,214580.0
2017-02-16 12:00:00,12.55,12.55,12.52,12.54,91588.0,10.0743,10.0743,10.0502,10.0663,91588.0
2017-02-16 12:30:00,12.54,12.56,12.54,12.55,171156.0,10.0663,10.0823,10.0663,10.0743,171156.0
2017-02-16 13:00:00,12.55,12.56,12.53,12.54,168940.0,10.0743,10.0823,10.0582,10.0663,168940.0
2017-02-16 13:30:00,12.55,12.56,12.54,12.56,96260.0,10.0743,10.0823,10.0663,10.0823,96260.0
2017-02-16 14:00:00,12.56,12.59,12.55,12.59,492532.0,10.0823,10.1064,10.0743,10.1064,492532.0
2017-02-16 14:30:00,12.59,12.63,12.58,12.62,449560.0,10.1064,10.1385,10.0984,10.1305,449560.0
2017-02-16 15:00:00,12.62,12.64,12.61,12.64,349568.0,10.1305,10.1465,10.1225,10.1465,349568.0
2017-02-16 15:30:00,12.64,12.65,12.63,12.65,856408.0,10.1465,10.1546,10.1385,10.1546,856408.0
2017-02-17 09:30:00,12.6,12.61,12.52,12.55,727352.0,10.1144,10.1225,10.0502,10.0743,727352.0
2017-02-17 10:00:00,12.55,12.59,12.54,12.58,309192.0,10.0743,10.1064,10.0663,10.0984,309192.0
2017-02-17 10:30:00,12.58,12.61,12.56,12.6,287960.0,10.0984,10.1225,10.0823,10.1144,287960.0
2017-02-17 11:00:00,12.6,12.61,12.58,12.59,171368.0,10.1144,10.1225,10.0984,10.1064,171368.0
2017-02-17 11:30:00,12.59,12.59,12.58,12.58,240100.0,10.1064,10.1064,10.0984,10.0984,240100.0
2017-02-17 12:00:00,12.58,12.59,12.58,12.59,180744.0,10.0984,10.1064,10.0984,10.1064,180744.0
2017-02-17 12:30:00,12.59,12.59,12.58,12.58,122512.0,10.1064,10.1064,10.0984,10.0984,122512.0
2017-02-17 13:00:00,12.58,12.59,12.57,12.59,167268.0,10.0984,10.1064,10.0903,10.1064,167268.0
2017-02-17 13:30:00,12.59,12.61,12.58,12.61,301016.0,10.1064,10.1225,10.0984,10.1225,301016.0
2017-02-17 14:00:00,12.61,12.66,12.61,12.65,365300.0,10.1225,10.1626,10.1225,10.1546,365300.0
2017-02-17 14:30:00,12.65,12.65,12.62,12.63,494004.0,10.1546,10.1546,10.1305,10.1385,494004.0
2017-02-17 15:00:00,12.63,12.66,12.63,12.66,400492.0,10.1385,10.1626,10.1385,10.1626,400492.0
2017-02-17 15:30:00,12.66,12.68,12.63,12.68,1273928.0,10.1626,10.1786,10.1385,10.1786,1273928.0
2017-02-21 09:30:00,12.65,12.7,12.63,12.66,416800.0,10.1546,10.1947,10.1385,10.1626,416800.0
2017-02-21 10:00:00,12.66,12.71,12.65,12.69,220580.0,10.1626,10.2027,10.1546,10.1867,220580.0
2017-02-21 10:30:00,12.68,12.72,12.67,12.67,366700.0,10.1786,10.2108,10.1706,10.1706,366700.0
2017-02-21 11:00:00,12.68,12.68,12.62,12.62,239380.0,10.1786,10.1786,10.1305,10.1305,239380.0
2017-02-21 11:30:00,12.62,12.63,12.6,12.62,367068.0,10.1305,10.1385,10.1144,10.1305,367068.0
2017-02-21 12:00:00,12.62,12.65,12.62,12.65,201968.0,10.1305,10.1546,10.1305,10.1546,201968.0
2017-02-21 12:30:00,12.65,12.66,12.63,12.65,158888.0,10.1546,10.1626,10.1385,10.1546,158888.0
2017-02-21 13:00:00,12.65,12.67,12.65,12.67,190320.0,10.1546,10.1706,10.1546,10.1706,190320.0
2017-02-21 13:30:00,12.67,12.67,12.65,12.66,191948.0,10.1706,10.1706,10.1546,10.1626,191948.0
2017-02-21 14:00:00,12.66,12.68,12.65,12.68,243344.0,10.1626,10.1786,10.1546,10.1786,243344.0
2017-02-21 14:30:00,12.68,12.7,12.67,12.7,335196.0,10.1786,10.1947,10.1706,10.1947,335196.0
2017-02-21 15:00:00,12.7,12.72,12.69,12.72,300400.0,10.1947,10.2108,10.1867,10.2108,300400.0
2017-02-21 15:30:00,12.72,12.72,12.71,12.72,981600.0,10.2108,10.2108,10.2027,10.2108,981600.0
2017-02-22 09:30:00,12.71,12.75,12.68,12.73,312212.0,10.2027,10.2348,10.1786,10.2188,312212.0
2017-02-22 10:00:00,12.73,12.74,12.7,12.71,225316.0,10.2188,10.2268,10.1947,10.2027,225316.0
2017-02-22 10:30:00,12.71,12.73,12.69,12.69,271124.0,10.2027,10.2188,10.1867,10.1867,271124.0
2017-02-22 11:00:00,12.69,12.72,12.69,12.71,335632.0,10.1867,10.2108,10.1867,10.2027,335632.0
2017-02-22 11:30:00,12.71,12.72,12.68,12.69,126372.0,10.2027,10.2108,10.1786,10.1867,126372.0
2017-02-22 12:00:00,12.68,12.69,12.66,12.66,218088.0,10.1786,10.1867,10.1626,10.1626,218088.0
2017-02-22 12:30:00,12.66,12.68,12.66,12.68,109512.0,10.1626,10.1786,10.1626,10.1786,109512.0
2017-02-22 13:00:00,12.68,12.71,12.68,12.7,127472.0,10.1786,10.2027,10.1786,10.1947,127472.0
2017-02-22 13:30:00,12.7,12.7,12.68,12.7,182468.0,10.1947,10.1947,10.1786,10.1947,182468.0
2017-02-22 14:00:00,12.7,12.7,12.66,12.69,149468.0,10.1947,10.1947,10.1626,10.1867,149468.0
2017-02-22 14:30:00,12.69,12.71,12.68,12.7,316728.0,10.1867,10.2027,10.1786,10.1947,316728.0
2017-02-22 15:00:00,12.7,12.72,12.7,12.71,253736.0,10.1947,10.2108,10.1947,10.2027,253736.0
2017-02-22 15:30:00,12.71,12.72,12.7,12.72,787608.0,10.2027,10.2108,10.1947,10.2108,787608.0
2017-02-23 09:30:00,12.77,12.81,12.69,12.69,580164.0,10.2509,10.283,10.1867,10.1867,580164.0
2017-02-23 10:00:00,12.69,12.71,12.61,12.62,355268.0,10.1867,10.2027,10.1225,10.1305,355268.0
2017-02-23 10:30:00,12.62,12.64,12.53,12.57,381756.0,10.1305,10.1465,10.0582,10.0903,381756.0
2017-02-23 11:00:00,12.58,12.59,12.5,12.5,568952.0,10.0984,10.1064,10.0342,10.0342,568952.0
2017-02-23 11:30:00,12.5,12.51,12.42,12.43,807384.0,10.0342,10.0422,9.9699,9.978,807384.0
2017-02-23 12:00:00,12.43,12.51,12.43,12.47,334792.0,9.978,10.0422,9.978,10.0101,334792.0
2017-02-23 12:30:00,12.47,12.51,12.47,12.48,239556.0,10.0101,10.0422,10.0101,10.0181,239556.0
2017-02-23 13:00:00,12.48,12.48,12.46,12.47,191608.0,10.0181,10.0181,10.002,10.0101,191608.0
2017-02-23 13:30:00,12.47,12.48,12.45,12.47,387404.0,10.0101,10.0181,9.994,10.0101,387404.0
2017-02-23 14:00:00,12.47,12.47,12.44,12.44,390692.0,10.0101,10.0101,9.986,9.986,390692.0
2017-02-23 14:30:00,12.44,12.45,12.41,12.44,315716.0,9.986,9.994,9.9619,9.986,315716.0
2017-02-23 15:00:00,12.45,12.46,12.43,12.44,321516.0,9.994,10.002,9.978,9.986,321516.0
2017-02-23 15:30:00,12.44,12.45,12.43,12.45,972316.0,9.986,9.994,9.978,9.994,972316.0
2017-02-24 09:30:00,12.41,12.44,12.35,12.4,436620.0,9.9619,9.986,9.9137,9.9539,436620.0
2017-02-24 10:00:00,12.4,12.43,12.36,12.4,246196.0,9.9539,9.978,9.9218,9.9539,246196.0
2017-02-24 10:30:00,12.41,12.45,12.4,12.45,173084.0,9.9619,9.994,9.9539,9.994,173084.0
2017-02-24 11:00:00,12.45,12.47,12.42,12.43,273540.0,9.994,10.0101,9.9699,9.978,273540.0
2017-02-24 11:30:00,12.43,12.43,12.4,12.42,511028.0,9.978,9.978,9.9539,9.9699,511028.0
2017-02-24 12:00:00,12.42,12.49,12.42,12.47,175224.0,9.9699,10.0261,9.9699,10.0101,175224.0
2017-02-24 12:30:00,12.46,12.47,12.45,12.46,190928.0,10.002,10.0101,9.994,10.002,190928.0
2017-02-24 13:00:00,12.46,12.46,12.44,12.45,113484.0,10.002,10.002,9.986,9.994,113484.0
2017-02-24 13:30:00,12.45,12.49,12.45,12.49,172136.0,9.994,10.0261,9.994,10.0261,172136.0
2017-02-24 14:00:00,12.49,12.51,12.48,12.5,295816.0,10.0261,10.0422,10.0181,10.0342,295816.0
2017-02-24 14:30:00,12.5,12.51,12.48,12.49,191848.0,10.0342,10.0422,10.0181,10.0261,191848.0
2017-02-24 15:00:00,12.49,12.49,12.46,12.48,274184.0,10.0261,10.0261,10.002,10.0181,274184.0
2017-02-24 15:30:00,12.48,12.53,12.48,12.52,1106040.0,10.0181,10.0582,10.0181,10.0502,1106040.0
2017-02-27 09:30:00,12.54,12.56,12.51,12.55,313512.0,10.0663,10.0823,10.0422,10.0743,313512.0
2017-02-27 10:00:00,12.55,12.59,12.52,12.58,358748.0,10.0743,10.1064,10.0502,10.0984,358748.0
2017-02-27 10:30:00,12.59,12.6,12.55,12.56,167160.0,10.1064,10.1144,10.0743,10.0823,167160.0
2017-02-27 11:00:00,12.56,12.56,12.52,12.52,243940.0,10.0823,10.0823,10.0502,10.0502,243940.0
2017-02-27 11:30:00,12.53,12.55,12.51,12.54,667404.0,10.0582,10.0743,10.0422,10.0663,667404.0
2017-02-27 12:00:00,12.54,12.56,12.54,12.56,176828.0,10.0663,10.0823,10.0663,10.0823,176828.0
2017-02-27 12:30:00,12.56,12.58,12.56,12.57,146912.0,10.0823,10.0984,10.0823,10.0903,146912.0
2017-02-27 13:00:00,12.57,12.58,12.55,12.58,98484.0,10.0903,10.0984,10.0743,10.0984,98484.0
2017-02-27 13:30:00,12.58,12.58,12.56,12.56,187904.0,10.0984,10.0984,10.0823,10.0823,187904.0
2017-02-27 14:00:00,12.56,12.58,12.55,12.57,202328.0,10.0823,10.0984,10.0743,10.0903,202328.0
2017-02-27 14:30:00,12.57,12.58,12.56,12.56,252328.0,10.0903,10.0984,10.0823,10.0823,252328.0
2017-02-27 15:00:00,12.57,12.6,12.57,12.6,236852.0,10.0903,10.1144,10.0903,10.1144,236852.0
2017-02-27 15:30:00,12.6,12.6,12.57,12.59,1008356.0,10.1144,10.1144,10.0903,10.1064,1008356.0
2017-02-28 09:30:00,12.6,12.61,12.53,12.54,303120.0,10.1144,10.1225,10.0582,10.0663,303120.0
2017-02-28 10:00:00,12.53,12.55,12.51,12.52,291272.0,10.0582,10.0743,10.0422,10.0502,291272.0
2017-02-28 10:30:00,12.52,12.57,12.52,12.57,171072.0,10.0502,10.0903,10.0502,10.0903,171072.0
2017-02-28 11:00:00,12.57,12.57,12.53,12.55,118660.0,10.0903,10.0903,10.0582,10.0743,118660.0
2017-02-28 11:30:00,12.55,12.57,12.55,12.56,273488.0,10.0743,10.0903,10.0743,10.0823,273488.0
2017-02-28 12:00:00,12.56,12.56,12.49,12.5,158012.0,10.0823,10.0823,10.0261,10.0342,158012.0
2017-02-28 12:30:00,12.5,12.51,12.48,12.49,281244.0,10.0342,10.0422,10.0181,10.0261,281244.0
2017-02-28 13:00:00,12.49,12.54,12.49,12.52,589320.0,10.0261,10.0663,10.0261,10.0502,589320.0
2017-02-28 13:30:00,12.52,12.54,12.51,12.53,259780.0,10.0502,10.0663,10.0422,10.0582,259780.0
2017-02-28 14:00:00,12.53,12.54,12.51,12.53,173836.0,10.0582,10.0663,10.0422,10.0582,173836.0
2017-02-28 14:30:00,12.53,12.53,12.51,12.51,264456.0,10.0582,10.0582,10.0422,10.0422,264456.0
2017-02-28 15:00:00,12.51,12.52,12.49,12.5,314072.0,10.0422,10.0502,10.0261,10.0342,314072.0
2017-02-28 15:30:00,12.5,12.52,12.47,12.51,1345500.0,10.0342,10.0502,10.0101,10.0422,1345500.0
2017-03-01 09:30:00,12.64,12.77,12.63,12.74,417384.0,10.1465,10.2509,10.1385,10.2268,417384.0
2017-03-01 10:00:00,12.74,12.79,12.74,12.75,276036.0,10.2268,10.2669,10.2268,10.2348,276036.0
2017-03-01 10:30:00,12.76,12.77,12.68,12.74,238376.0,10.2429,10.2509,10.1786,10.2268,238376.0
2017-03-01 11:00:00,12.73,12.74,12.71,12.74,174440.0,10.2188,10.2268,10.2027,10.2268,174440.0
2017-03-01 11:30:00,12.74,12.74,12.71,12.71,156428.0,10.2268,10.2268,10.2027,10.2027,156428.0
2017-03-01 12:00:00,12.71,12.75,12.68,12.68,456608.0,10.2027,10.2348,10.1786,10.1786,456608.0
2017-03-01 12:30:00,12.68,12.72,12.66,12.72,493144.0,10.1786,10.2108,10.1626,10.2108,493144.0
2017-03-01 13:00:00,12.72,12.74,12.71,12.74,143200.0,10.2108,10.2268,10.2027,10.2268,143200.0
2017-03-01 13:30:00,12.73,12.76,12.72,12.72,281944.0,10.2188,10.2429,10.2108,10.2108,281944.0
2017-03-01 14:00:00,12.72,12.75,12.71,12.73,1067096.0,10.2108,10.2348,10.2027,10.2188,1067096.0
2017-03-01 14:30:00,12.73,12.74,12.69,12.71,743100.0,10.2188,10.2268,10.1867,10.2027,743100.0
2017-03-01 15:00:00,12.71,12.74,12.7,12.74,745184.0,10.2027,10.2268,10.1947,10.2268,745184.0
2017-03-01 15:30:00,12.74,12.76,12.72,12.74,1446232.0,10.2268,10.2429,10.2108,10.2268,1446232.0
2017-03-02 09:30:00,12.71,12.76,12.66,12.76,458732.0,10.2027,10.2429,10.1626,10.2429,458732.0
2017-03-02 10:00:00,12.76,12.81,12.73,12.81,1052692.0,10.2429,10.283,10.2188,10.283,1052692.0
2017-03-02 10:30:00,12.81,12.85,12.77,12.84,975280.0,10.283,10.3151,10.2509,10.3071,975280.0
2017-03-02 11:00:00,12.83,12.84,12.81,12.83,657664.0,10.2991,10.3071,10.283,10.2991,657664.0
2017-03-02 11:30:00,12.83,12.84,12.77,12.77,567296.0,10.2991,10.3071,10.2509,10.2509,567296.0
2017-03-02 12:00:00,12.77,12.8,12.72,12.73,461368.0,10.2509,10.275,10.2108,10.2188,461368.0
2017-03-02 12:30:00,12.72,12.74,12.72,12.73,169244.0,10.2108,10.2268,10.2108,10.2188,169244.0
2017-03-02 13:00:00,12.73,12.76,12.73,12.75,229664.0,10.2188,10.2429,10.2188,10.2348,229664.0
2017-03-02 13:30:00,12.76,12.77,12.74,12.75,160596.0,10.2429,10.2509,10.2268,10.2348,160596.0
2017-03-02 14:00:00,12.76,12.76,12.7,12.72,422408.0,10.2429,10.2429,10.1947,10.2108,422408.0
2017-03-02 14:30:00,12.72,12.75,12.71,12.73,350756.0,10.2108,10.2348,10.2027,10.2188,350756.0
2017-03-02 15:00:00,12.73,12.73,12.65,12.67,539520.0,10.2188,10.2188,10.1546,10.1706,539520.0
2017-03-02 15:30:00,12.67,12.68,12.63,12.66,1014212.0,10.1706,10.1786,10.1385,10.1626,1014212.0
2017-03-03 09:30:00,12.66,12.73,12.64,12.68,416296.0,10.1626,10.2188,10.1465,10.1786,416296.0
2017-03-03 10:00:00,12.68,12.76,12.66,12.7,1010908.0,10.1786,10.2429,10.1626,10.1947,1010908.0
2017-03-03 10:30:00,12.69,12.71,12.66,12.68,181456.0,10.1867,10.2027,10.1626,10.1786,181456.0
2017-03-03 11:00:00,12.68,12.71,12.68,12.7,345352.0,10.1786,10.2027,10.1786,10.1947,345352.0
2017-03-03 11:30:00,12.7,12.74,12.7,12.73,218436.0,10.1947,10.2268,10.1947,10.2188,218436.0
2017-03-03 12:00:00,12.73,12.73,12.69,12.69,235292.0,10.2188,10.2188,10.1867,10.1867,235292.0
2017-03-03 12:30:00,12.69,12.73,12.69,12.72,211620.0,10.1867,10.2188,10.1867,10.2108,211620.0
2017-03-03 13:00:00,12.72,12.77,12.7,12.73,314668.0,10.2108,10.2509,10.1947,10.2188,314668.0
2017-03-03 13:30:00,12.73,12.76,12.73,12.76,203416.0,10.2188,10.2429,10.2188,10.2429,203416.0
2017-03-03 14:00:00,12.76,12.85,12.76,12.85,694844.0,10.2429,10.3151,10.2429,10.3151,694844.0
2017-03-03 14:30:00,12.85,12.94,12.85,12.9,943776.0,10.3151,10.3874,10.3151,10.3552,943776.0
2017-03-03 15:00:00,12.9,12.91,12.85,12.91,1089048.0,10.3552,10.3633,10.3151,10.3633,1089048.0
2017-03-03 15:30:00,12.91,12.97,12.9,12.95,2898336.0,10.3633,10.4114,10.3552,10.3954,2898336.0
2017-03-06 09:30:00,12.96,13.08,12.88,13.06,1707392.0,10.4034,10.4997,10.3392,10.4837,1707392.0
2017-03-06 10:00:00,13.06,13.16,13.05,13.14,1215680.0,10.4837,10.564,10.4757,10.5479,1215680.0
2017-03-06 10:30:00,13.14,13.14,12.99,13.07,1769388.0,10.5479,10.5479,10.4275,10.4917,1769388.0
2017-03-06 11:00:00,13.07,13.13,13.02,13.1,1070460.0,10.4917,10.5399,10.4516,10.5158,1070460.0
2017-03-06 11:30:00,13.1,13.13,13.03,13.04,636720.0,10.5158,10.5399,10.4596,10.4676,636720.0
2017-03-06 12:00:00,13.04,13.06,13.02,13.03,766288.0,10.4676,10.4837,10.4516,10.4596,766288.0
2017-03-06 12:30:00,13.03,13.09,12.99,13.09,801100.0,10.4596,10.5078,10.4275,10.5078,801100.0
2017-03-06 13:00:00,13.08,13.15,13.04,13.11,1030264.0,10.4997,10.5559,10.4676,10.5238,1030264.0
2017-03-06 13:30:00,13.11,13.12,13.07,13.1,467740.0,10.5238,10.5319,10.4917,10.5158,467740.0
2017-03-06 14:00:00,13.1,13.1,13.06,13.06,445512.0,10.5158,10.5158,10.4837,10.4837,445512.0
2017-03-06 14:30:00,13.06,13.07,13.04,13.05,436772.0,10.4837,10.4917,10.4676,10.4757,436772.0
2017-03-06 15:00:00,13.05,13.1,13.05,13.09,726756.0,10.4757,10.5158,10.4757,10.5078,726756.0
2017-03-06 15:30:00,13.09,13.1,13.05,13.06,1963536.0,10.5078,10.5158,10.4757,10.4837,1963536.0
2017-03-07 09:30:00,13.03,13.11,12.94,12.97,631732.0,10.4596,10.5238,10.3874,10.4114,631732.0
2017-03-07 10:00:00,12.97,12.98,12.92,12.97,791988.0,10.4114,10.4195,10.3713,10.4114,791988.0
2017-03-07 10:30:00,12.97,12.99,12.88,12.9,505432.0,10.4114,10.4275,10.3392,10.3552,505432.0
2017-03-07 11:00:00,12.91,12.91,12.86,12.87,461132.0,10.3633,10.3633,10.3231,10.3312,461132.0
2017-03-07 11:30:00,12.87,12.88,12.84,12.86,402436.0,10.3312,10.3392,10.3071,10.3231,402436.0
2017-03-07 12:00:00,12.86,12.87,12.83,12.87,382844.0,10.3231,10.3312,10.2991,10.3312,382844.0
2017-03-07 12:30:00,12.87,12.87,12.84,12.85,227468.0,10.3312,10.3312,10.3071,10.3151,227468.0
2017-03-07 13:00:00,12.85,12.88,12.85,12.86,260012.0,10.3151,10.3392,10.3151,10.3231,260012.0
2017-03-07 13:30:00,12.86,12.86,12.81,12.82,347036.0,10.3231,10.3231,10.283,10.291,347036.0
2017-03-07 14:00:00,12.82,12.86,12.82,12.84,229356.0,10.291,10.3231,10.291,10.3071,229356.0
2017-03-07 14:30:00,12.84,12.87,12.83,12.87,326312.0,10.3071,10.3312,10.2991,10.3312,326312.0
2017-03-07 15:00:00,12.87,12.88,12.85,12.86,415736.0,10.3312,10.3392,10.3151,10.3231,415736.0
2017-03-07 15:30:00,12.86,12.87,12.82,12.84,1107848.0,10.3231,10.3312,10.291,10.3071,1107848.0
2017-03-08 09:30:00,12.86,12.9,12.82,12.82,301748.0,10.3231,10.3552,10.291,10.291,301748.0
2017-03-08 10:00:00,12.83,12.85,12.79,12.85,393820.0,10.2991,10.3151,10.2669,10.3151,393820.0
2017-03-08 10:30:00,12.85,12.85,12.82,12.84,262968.0,10.3151,10.3151,10.291,10.3071,262968.0
2017-03-08 11:00:00,12.84,12.85,12.82,12.85,277408.0,10.3071,10.3151,10.291,10.3151,277408.0
2017-03-08 11:30:00,12.85,12.86,12.83,12.86,398624.0,10.3151,10.3231,10.2991,10.3231,398624.0
2017-03-08 12:00:00,12.86,12.87,12.85,12.85,291556.0,10.3231,10.3312,10.3151,10.3151,291556.0
2017-03-08 12:30:00,12.85,12.88,12.85,12.88,241368.0,10.3151,10.3392,10.3151,10.3392,241368.0
2017-03-08 13:00:00,12.88,12.9,12.88,12.88,249556.0,10.3392,10.3552,10.3392,10.3392,249556.0
2017-03-08 13:30:00,12.88,12.9,12.88,12.88,232368.0,10.3392,10.3552,10.3392,10.3392,232368.0
2017-03-08 14:00:00,12.88,12.89,12.85,12.85,286712.0,10.3392,10.3472,10.3151,10.3151,286712.0
2017-03-08 14:30:00,12.85,12.87,12.85,12.87,192356.0,10.3151,10.3312,10.3151,10.3312,192356.0
2017-03-08 15:00:00,12.87,12.88,12.86,12.86,291524.0,10.3312,10.3392,10.3231,10.3231,291524.0
2017-03-08 15:30:00,12.86,12.87,12.83,12.86,1511464.0,10.3231,10.3312,10.2991,10.3231,1511464.0
2017-03-09 09:30:00,12.86,12.96,12.81,12.81,566996.0,10.3231,10.4034,10.283,10.283,566996.0
2017-03-09 10:00:00,12.81,12.87,12.81,12.83,344340.0,10.283,10.3312,10.283,10.2991,344340.0
2017-03-09 10:30:00,12.83,12.83,12.77,12.77,452104.0,10.2991,10.2991,10.2509,10.2509,452104.0
2017-03-09 11:00:00,12.77,12.78,12.7,12.71,416648.0,10.2509,10.2589,10.1947,10.2027,416648.0
2017-03-09 11:30:00,12.71,12.72,12.66,12.67,356356.0,10.2027,10.2108,10.1626,10.1706,356356.0
2017-03-09 12:00:00,12.66,12.68,12.64,12.64,278220.0,10.1626,10.1786,10.1465,10.1465,278220.0
2017-03-09 12:30:00,12.64,12.65,12.61,12.61,585744.0,10.1465,10.1546,10.1225,10.1225,585744.0
2017-03-09 13:00:00,12.61,12.64,12.6,12.62,549792.0,10.1225,10.1465,10.1144,10.1305,549792.0
2017-03-09 13:30:00,12.62,12.62,12.51,12.53,1048492.0,10.1305,10.1305,10.0422,10.0582,1048492.0
2017-03-09 14:00:00,12.53,12.55,12.5,12.51,798452.0,10.0582,10.0743,10.0342,10.0422,798452.0
2017-03-09 14:30:00,12.51,12.52,12.49,12.5,455764.0,10.0422,10.0502,10.0261,10.0342,455764.0
2017-03-09 15:00:00,12.5,12.52,12.49,12.49,872828.0,10.0342,10.0502,10.0261,10.0261,872828.0
2017-03-09 15:30:00,12.49,12.55,12.49,12.55,1433264.0,10.0261,10.0743,10.0261,10.0743,1433264.0
2017-03-10 09:30:00,12.63,12.75,12.63,12.71,381016.0,10.1385,10.2348,10.1385,10.2027,381016.0
2017-03-10 10:00:00,12.71,12.72,12.68,12.7,289788.0,10.2027,10.2108,10.1786,10.1947,289788.0
2017-03-10 10:30:00,12.7,12.7,12.65,12.67,326052.0,10.1947,10.1947,10.1546,10.1706,326052.0
2017-03-10 11:00:00,12.67,12.67,12.64,12.67,334568.0,10.1706,10.1706,10.1465,10.1706,334568.0
2017-03-10 11:30:00,12.67,12.67,12.63,12.65,255328.0,10.1706,10.1706,10.1385,10.1546,255328.0
2017-03-10 12:00:00,12.66,12.67,12.65,12.67,182024.0,10.1626,10.1706,10.1546,10.1706,182024.0
2017-03-10 12:30:00,12.67,12.67,12.64,12.66,205364.0,10.1706,10.1706,10.1465,10.1626,205364.0
2017-03-10 13:00:00,12.66,12.67,12.63,12.65,268020.0,10.1626,10.1706,10.1385,10.1546,268020.0
2017-03-10 13:30:00,12.65,12.68,12.65,12.68,303108.0,10.1546,10.1786,10.1546,10.1786,303108.0
2017-03-10 14:00:00,12.68,12.69,12.67,12.69,362272.0,10.1786,10.1867,10.1706,10.1867,362272.0
2017-03-10 14:30:00,12.69,12.69,12.67,12.69,289048.0,10.1867,10.1867,10.1706,10.1867,289048.0
2017-03-10 15:00:00,12.69,12.7,12.67,12.68,558844.0,10.1867,10.1947,10.1706,10.1786,558844.0
2017-03-10 15:30:00,12.68,12.71,12.65,12.7,1702636.0,10.1786,10.2027,10.1546,10.1947,1702636.0
2017-03-13 09:30:00,12.67,12.72,12.57,12.66,206432.0,10.1706,10.2108,10.0903,10.1626,206432.0
2017-03-13 10:00:00,12.65,12.7,12.64,12.7,215876.0,10.1546,10.1947,10.1465,10.1947,215876.0
2017-03-13 10:30:00,12.7,12.7,12.65,12.66,126132.0,10.1947,10.1947,10.1546,10.1626,126132.0
2017-03-13 11:00:00,12.66,12.68,12.64,12.66,166264.0,10.1626,10.1786,10.1465,10.1626,166264.0
2017-03-13 11:30:00,12.67,12.76,12.67,12.76,312016.0,10.1706,10.2429,10.1706,10.2429,312016.0
2017-03-13 12:00:00,12.76,12.78,12.73,12.77,322016.0,10.2429,10.2589,10.2188,10.2509,322016.0
2017-03-13 12:30:00,12.77,12.81,12.76,12.81,261068.0,10.2509,10.283,10.2429,10.283,261068.0
2017-03-13 13:00:00,12.81,12.82,12.79,12.8,245560.0,10.283,10.291,10.2669,10.275,245560.0
2017-03-13 13:30:00,12.8,12.81,12.79,12.81,155808.0,10.275,10.283,10.2669,10.283,155808.0
2017-03-13 14:00:00,12.81,12.82,12.79,12.82,209812.0,10.283,10.291,10.2669,10.291,209812.0
2017-03-13 14:30:00,12.82,12.84,12.81,12.84,241144.0,10.291,10.3071,10.283,10.3071,241144.0
2017-03-13 15:00:00,12.84,12.85,12.83,12.83,322076.0,10.3071,10.3151,10.2991,10.2991,322076.0
2017-03-13 15:30:00,12.83,12.86,12.83,12.85,781908.0,10.2991,10.3231,10.2991,10.3151,781908.0
2017-03-14 09:30:00,12.81,12.81,12.67,12.72,361804.0,10.283,10.283,10.1706,10.2108,361804.0
2017-03-14 10:00:00,12.72,12.78,12.7,12.71,504152.0,10.2108,10.2589,10.1947,10.2027,504152.0
2017-03-14 10:30:00,12.7,12.72,12.67,12.72,395084.0,10.1947,10.2108,10.1706,10.2108,395084.0
2017-03-14 11:00:00,12.72,12.77,12.69,12.75,426632.0,10.2108,10.2509,10.1867,10.2348,426632.0
2017-03-14 11:30:00,12.76,12.77,12.74,12.74,240580.0,10.2429,10.2509,10.2268,10.2268,240580.0
2017-03-14 12:00:00,12.75,12.75,12.7,12.71,143320.0,10.2348,10.2348,10.1947,10.2027,143320.0
2017-03-14 12:30:00,12.71,12.72,12.7,12.7,73504.0,10.2027,10.2108,10.1947,10.1947,73504.0
2017-03-14 13:00:00,12.7,12.71,12.69,12.7,134808.0,10.1947,10.2027,10.1867,10.1947,134808.0
2017-03-14 13:30:00,12.7,12.7,12.68,12.68,109564.0,10.1947,10.1947,10.1786,10.1786,109564.0
2017-03-14 14:00:00,12.68,12.7,12.68,12.68,187360.0,10.1786,10.1947,10.1786,10.1786,187360.0
2017-03-14 14:30:00,12.68,12.69,12.67,12.67,160980.0,10.1786,10.1867,10.1706,10.1706,160980.0
2017-03-14 15:00:00,12.67,12.7,12.67,12.69,199488.0,10.1706,10.1947,10.1706,10.1867,199488.0
2017-03-14 15:30:00,12.69,12.7,12.67,12.68,876824.0,10.1867,10.1947,10.1706,10.1786,876824.0
2017-03-15 09:30:00,12.75,12.81,12.72,12.8,410052.0,10.2348,10.283,10.2108,10.275,410052.0
2017-03-15 10:00:00,12.8,12.81,12.77,12.8,255408.0,10.275,10.283,10.2509,10.275,255408.0
2017-03-15 10:30:00,12.79,12.8,12.72,12.74,126568.0,10.2669,10.275,10.2108,10.2268,126568.0
2017-03-15 11:00:00,12.74,12.75,12.73,12.74,112496.0,10.2268,10.2348,10.2188,10.2268,112496.0
2017-03-15 11:30:00,12.74,12.76,12.72,12.73,149632.0,10.2268,10.2429,10.2108,10.2188,149632.0
2017-03-15 12:00:00,12.73,12.75,12.73,12.74,141104.0,10.2188,10.2348,10.2188,10.2268,141104.0
2017-03-15 12:30:00,12.73,12.74,12.72,12.73,103736.0,10.2188,10.2268,10.2108,10.2188,103736.0
2017-03-15 13:00:00,12.73,12.74,12.69,12.71,128308.0,10.2188,10.2268,10.1867,10.2027,128308.0
2017-03-15 13:30:00,12.71,12.74,12.71,12.74,110472.0,10.2027,10.2268,10.2027,10.2268,110472.0
2017-03-15 14:00:00,12.75,12.84,12.75,12.82,500680.0,10.2348,10.3071,10.2348,10.291,500680.0
2017-03-15 14:30:00,12.82,12.88,12.8,12.86,510816.0,10.291,10.3392,10.275,10.3231,510816.0
2017-03-15 15:00:00,12.86,12.95,12.86,12.95,305276.0,10.3231,10.3954,10.3231,10.3954,305276.0
2017-03-15 15:30:00,12.95,12.95,12.9,12.9,1043500.0,10.3954,10.3954,10.3552,10.3552,1043500.0
2017-03-16 09:30:00,12.9,12.93,12.86,12.92,205224.0,10.3552,10.3793,10.3231,10.3713,205224.0
2017-03-16 10:00:00,12.92,12.94,12.87,12.88,208016.0,10.3713,10.3874,10.3312,10.3392,208016.0
2017-03-16 10:30:00,12.89,12.92,12.87,12.87,230544.0,10.3472,10.3713,10.3312,10.3312,230544.0
2017-03-16 11:00:00,12.87,12.88,12.84,12.88,482724.0,10.3312,10.3392,10.3071,10.3392,482724.0
2017-03-16 11:30:00,12.88,12.92,12.87,12.92,591120.0,10.3392,10.3713,10.3312,10.3713,591120.0
2017-03-16 12:00:00,12.92,12.92,12.87,12.88,568964.0,10.3713,10.3713,10.3312,10.3392,568964.0
2017-03-16 12:30:00,12.88,12.9,12.87,12.88,121224.0,10.3392,10.3552,10.3312,10.3392,121224.0
2017-03-16 13:00:00,12.88,12.88,12.84,12.85,430904.0,10.3392,10.3392,10.3071,10.3151,430904.0
2017-03-16 13:30:00,12.85,12.86,12.84,12.84,89936.0,10.3151,10.3231,10.3071,10.3071,89936.0
2017-03-16 14:00:00,12.84,12.85,12.81,12.82,197684.0,10.3071,10.3151,10.283,10.291,197684.0
2017-03-16 14:30:00,12.82,12.83,12.79,12.79,118404.0,10.291,10.2991,10.2669,10.2669,118404.0
2017-03-16 15:00:00,12.79,12.81,12.78,12.8,185152.0,10.2669,10.283,10.2589,10.275,185152.0
2017-03-16 15:30:00,12.8,12.82,12.79,12.81,691692.0,10.275,10.291,10.2669,10.283,691692.0
2017-03-17 09:30:00,12.88,12.88,12.77,12.82,2239572.0,10.3392,10.3392,10.2509,10.291,2239572.0
2017-03-17 10:00:00,12.82,12.87,12.8,12.87,353780.0,10.291,10.3312,10.275,10.3312,353780.0
2017-03-17 10:30:00,12.87,12.87,12.85,12.85,232952.0,10.3312,10.3312,10.3151,10.3151,232952.0
2017-03-17 11:00:00,12.85,12.9,12.84,12.89,405480.0,10.3151,10.3552,10.3071,10.3472,405480.0
2017-03-17 11:30:00,12.89,12.92,12.87,12.91,592784.0,10.3472,10.3713,10.3312,10.3633,592784.0
2017-03-17 12:00:00,12.91,12.94,12.9,12.92,176744.0,10.3633,10.3874,10.3552,10.3713,176744.0
2017-03-17 12:30:00,12.91,12.96,12.9,12.96,917756.0,10.3633,10.4034,10.3552,10.4034,917756.0
2017-03-17 13:00:00,12.96,12.96,12.93,12.95,579736.0,10.4034,10.4034,10.3793,10.3954,579736.0
2017-03-17 13:30:00,12.95,12.96,12.93,12.95,245328.0,10.3954,10.4034,10.3793,10.3954,245328.0
2017-03-17 14:00:00,12.95,12.97,12.95,12.97,289776.0,10.3954,10.4114,10.3954,10.4114,289776.0
2017-03-17 14:30:00,12.97,12.98,12.96,12.98,303968.0,10.4114,10.4195,10.4034,10.4195,303968.0
2017-03-17 15:00:00,12.98,12.99,12.95,12.95,497712.0,10.4195,10.4275,10.3954,10.3954,497712.0
2017-03-17 15:30:00,12.95,13.0,12.95,12.97,1327500.0,10.3954,10.4355,10.3954,10.4114,1327500.0
2017-03-20 09:30:00,12.95,13.0,12.87,12.94,379668.0,10.3954,10.4355,10.3312,10.3874,379668.0
2017-03-20 10:00:00,12.94,12.99,12.93,12.98,207348.0,10.3874,10.4275,10.3793,10.4195,207348.0
2017-03-20 10:30:00,12.98,12.99,12.93,12.96,273120.0,10.4195,10.4275,10.3793,10.4034,273120.0
2017-03-20 11:00:00,12.96,12.96,12.93,12.94,275752.0,10.4034,10.4034,10.3793,10.3874,275752.0
2017-03-20 11:30:00,12.94,12.99,12.93,12.97,381780.0,10.3874,10.4275,10.3793,10.4114,381780.0
2017-03-20 12:00:00,12.97,13.0,12.95,12.99,408632.0,10.4114,10.4355,10.3954,10.4275,408632.0
2017-03-20 12:30:00,12.99,12.99,12.94,12.95,255176.0,10.4275,10.4275,10.3874,10.3954,255176.0
2017-03-20 13:00:00,12.95,12.95,12.93,12.94,132016.0,10.3954,10.3954,10.3793,10.3874,132016.0
2017-03-20 13:30:00,12.94,12.95,12.9,12.92,297224.0,10.3874,10.3954,10.3552,10.3713,297224.0
2017-03-20 14:00:00,12.92,12.95,12.9,12.94,266000.0,10.3713,10.3954,10.3552,10.3874,266000.0
2017-03-20 14:30:00,12.94,12.95,12.9,12.93,258108.0,10.3874,10.3954,10.3552,10.3793,258108.0
2017-03-20 15:00:00,12.93,12.94,12.91,12.93,221296.0,10.3793,10.3874,10.3633,10.3793,221296.0
2017-03-20 15:30:00,12.93,12.97,12.93,12.95,1002372.0,10.3793,10.4114,10.3793,10.3954,1002372.0
2017-03-21 09:30:00,12.97,13.02,12.91,12.94,301964.0,10.4114,10.4516,10.3633,10.3874,301964.0
2017-03-21 10:00:00,12.94,12.99,12.91,12.92,1168880.0,10.3874,10.4275,10.3633,10.3713,1168880.0
2017-03-21 10:30:00,12.92,12.93,12.82,12.83,331152.0,10.3713,10.3793,10.291,10.2991,331152.0
2017-03-21 11:00:00,12.83,12.83,12.74,12.77,235976.0,10.2991,10.2991,10.2268,10.2509,235976.0
2017-03-21 11:30:00,12.78,12.79,12.73,12.79,209904.0,10.2589,10.2669,10.2188,10.2669,209904.0
2017-03-21 12:00:00,12.79,12.83,12.78,12.79,187480.0,10.2669,10.2991,10.2589,10.2669,187480.0
2017-03-21 12:30:00,12.79,12.81,12.78,12.8,110416.0,10.2669,10.283,10.2589,10.275,110416.0
2017-03-21 13:00:00,12.79,12.84,12.79,12.84,191224.0,10.2669,10.3071,10.2669,10.3071,191224.0
2017-03-21 13:30:00,12.84,12.87,12.81,12.81,356660.0,10.3071,10.3312,10.283,10.283,356660.0
2017-03-21 14:00:00,12.81,12.84,12.79,12.83,198628.0,10.283,10.3071,10.2669,10.2991,198628.0
2017-03-21 14:30:00,12.83,12.86,12.8,12.84,313344.0,10.2991,10.3231,10.275,10.3071,313344.0
2017-03-21 15:00:00,12.84,12.86,12.82,12.86,397792.0,10.3071,10.3231,10.291,10.3231,397792.0
2017-03-21 15:30:00,12.86,12.86,12.78,12.79,1936628.0,10.3231,10.3231,10.2589,10.2669,1936628.0
2017-03-22 09:30:00,12.83,12.88,12.76,12.8,358832.0,10.2991,10.3392,10.2429,10.275,358832.0
2017-03-22 10:00:00,12.8,12.85,12.8,12.8,877044.0,10.275,10.3151,10.275,10.275,877044.0
2017-03-22 10:30:00,12.8,12.81,12.75,12.78,408184.0,10.275,10.283,10.2348,10.2589,408184.0
2017-03-22 11:00:00,12.78,12.9,12.77,12.87,333864.0,10.2589,10.3552,10.2509,10.3312,333864.0
2017-03-22 11:30:00,12.87,12.92,12.85,12.92,237988.0,10.3312,10.3713,10.3151,10.3713,237988.0
2017-03-22 12:00:00,12.92,12.92,12.87,12.88,230544.0,10.3713,10.3713,10.3312,10.3392,230544.0
2017-03-22 12:30:00,12.87,12.89,12.87,12.89,148088.0,10.3312,10.3472,10.3312,10.3472,148088.0
2017-03-22 13:00:00,12.89,12.92,12.85,12.91,389292.0,10.3472,10.3713,10.3151,10.3633,389292.0
2017-03-22 13:30:00,12.9,12.92,12.88,12.9,158632.0,10.3552,10.3713,10.3392,10.3552,158632.0
2017-03-22 14:00:00,12.89,12.92,12.89,12.9,375048.0,10.3472,10.3713,10.3472,10.3552,375048.0
2017-03-22 14:30:00,12.9,12.93,12.9,12.93,382808.0,10.3552,10.3793,10.3552,10.3793,382808.0
2017-03-22 15:00:00,12.93,12.97,12.93,12.95,429608.0,10.3793,10.4114,10.3793,10.3954,429608.0
2017-03-22 15:30:00,12.95,12.95,12.92,12.93,659856.0,10.3954,10.3954,10.3713,10.3793,659856.0
2017-03-23 09:30:00,12.9,12.95,12.86,12.88,258376.0,10.3552,10.3954,10.3231,10.3392,258376.0
2017-03-23 10:00:00,12.89,12.9,12.84,12.86,255620.0,10.3472,10.3552,10.3071,10.3231,255620.0
2017-03-23 10:30:00,12.86,12.9,12.85,12.88,219764.0,10.3231,10.3552,10.3151,10.3392,219764.0
2017-03-23 11:00:00,12.87,12.94,12.87,12.91,214432.0,10.3312,10.3874,10.3312,10.3633,214432.0
2017-03-23 11:30:00,12.92,12.94,12.91,12.93,387812.0,10.3713,10.3874,10.3633,10.3793,387812.0
2017-03-23 12:00:00,12.93,12.95,12.93,12.93,167800.0,10.3793,10.3954,10.3793,10.3793,167800.0
2017-03-23 12:30:00,12.93,12.96,12.93,12.95,111844.0,10.3793,10.4034,10.3793,10.3954,111844.0
2017-03-23 13:00:00,12.95,12.95,12.88,12.88,265332.0,10.3954,10.3954,10.3392,10.3392,265332.0
2017-03-23 13:30:00,12.88,12.89,12.86,12.86,363144.0,10.3392,10.3472,10.3231,10.3231,363144.0
2017-03-23 14:00:00,12.86,12.88,12.86,12.86,202192.0,10.3231,10.3392,10.3231,10.3231,202192.0
2017-03-23 14:30:00,12.86,12.87,12.85,12.85,329340.0,10.3231,10.3312,10.3151,10.3151,329340.0
2017-03-23 15:00:00,12.85,12.85,12.79,12.79,379876.0,10.3151,10.3151,10.2669,10.2669,379876.0
2017-03-23 15:30:00,12.79,12.8,12.74,12.76,1799136.0,10.2669,10.275,10.2268,10.2429,1799136.0
2017-03-24 09:30:00,12.79,12.86,12.74,12.84,596128.0,10.2669,10.3231,10.2268,10.3071,596128.0
2017-03-24 10:00:00,12.84,12.85,12.8,12.84,201124.0,10.3071,10.3151,10.275,10.3071,201124.0
2017-03-24 10:30:00,12.84,12.84,12.81,12.83,220172.0,10.3071,10.3071,10.283,10.2991,220172.0
2017-03-24 11:00:00,12.84,12.84,12.78,12.79,105788.0,10.3071,10.3071,10.2589,10.2669,105788.0
2017-03-24 11:30:00,12.78,12.82,12.78,12.81,98104.0,10.2589,10.291,10.2589,10.283,98104.0
2017-03-24 12:00:00,12.81,12.81,12.76,12.79,526556.0,10.283,10.283,10.2429,10.2669,526556.0
2017-03-24 12:30:00,12.79,12.81,12.77,12.77,105500.0,10.2669,10.283,10.2509,10.2509,105500.0
2017-03-24 13:00:00,12.77,12.78,12.74,12.76,129980.0,10.2509,10.2589,10.2268,10.2429,129980.0
2017-03-24 13:30:00,12.76,12.77,12.71,12.71,542532.0,10.2429,10.2509,10.2027,10.2027,542532.0
2017-03-24 14:00:00,12.71,12.73,12.71,12.71,130772.0,10.2027,10.2188,10.2027,10.2027,130772.0
2017-03-24 14:30:00,12.71,12.72,12.67,12.68,217760.0,10.2027,10.2108,10.1706,10.1786,217760.0
2017-03-24 15:00:00,12.68,12.68,12.62,12.65,583468.0,10.1786,10.1786,10.1305,10.1546,583468.0
2017-03-24 15:30:00,12.65,12.72,12.63,12.69,1057660.0,10.1546,10.2108,10.1385,10.1867,1057660.0
2017-03-27 09:30:00,12.53,12.55,12.4,12.42,749984.0,10.0582,10.0743,9.9539,9.9699,749984.0
2017-03-27 10:00:00,12.42,12.45,12.38,12.4,577396.0,9.9699,9.994,9.9378,9.9539,577396.0
2017-03-27 10:30:00,12.4,12.49,12.4,12.46,425384.0,9.9539,10.0261,9.9539,10.002,425384.0
2017-03-27 11:00:00,12.46,12.49,12.45,12.48,420356.0,10.002,10.0261,9.994,10.0181,420356.0
2017-03-27 11:30:00,12.48,12.53,12.46,12.47,464060.0,10.0181,10.0582,10.002,10.0101,464060.0
2017-03-27 12:00:00,12.47,12.49,12.47,12.48,329104.0,10.0101,10.0261,10.0101,10.0181,329104.0
2017-03-27 12:30:00,12.47,12.51,12.47,12.51,186776.0,10.0101,10.0422,10.0101,10.0422,186776.0
2017-03-27 13:00:00,12.51,12.55,12.51,12.52,248440.0,10.0422,10.0743,10.0422,10.0502,248440.0
2017-03-27 13:30:00,12.52,12.54,12.51,12.53,385164.0,10.0502,10.0663,10.0422,10.0582,385164.0
2017-03-27 14:00:00,12.53,12.56,12.51,12.52,366156.0,10.0582,10.0823,10.0422,10.0502,366156.0
2017-03-27 14:30:00,12.52,12.52,12.5,12.52,294236.0,10.0502,10.0502,10.0342,10.0502,294236.0
2017-03-27 15:00:00,12.52,12.54,12.52,12.52,334300.0,10.0502,10.0663,10.0502,10.0502,334300.0
2017-03-27 15:30:00,12.52,12.56,12.49,12.51,2520260.0,10.0502,10.0823,10.0261,10.0422,2520260.0
2017-03-28 09:30:00,12.49,12.54,12.43,12.51,538444.0,10.0261,10.0663,9.978,10.0422,538444.0
2017-03-28 10:00:00,12.51,12.59,12.51,12.59,637348.0,10.0422,10.1064,10.0422,10.1064,637348.0
2017-03-28 10:30:00,12.59,12.63,12.56,12.63,200256.0,10.1064,10.1385,10.0823,10.1385,200256.0
2017-03-28 11:00:00,12.63,12.71,12.63,12.68,495760.0,10.1385,10.2027,10.1385,10.1786,495760.0
2017-03-28 11:30:00,12.68,12.71,12.65,12.69,292568.0,10.1786,10.2027,10.1546,10.1867,292568.0
2017-03-28 12:00:00,12.68,12.7,12.67,12.68,155600.0,10.1786,10.1947,10.1706,10.1786,155600.0
2017-03-28 12:30:00,12.68,12.71,12.68,12.7,136040.0,10.1786,10.2027,10.1786,10.1947,136040.0
2017-03-28 13:00:00,12.71,12.72,12.69,12.7,277148.0,10.2027,10.2108,10.1867,10.1947,277148.0
2017-03-28 13:30:00,12.7,12.72,12.67,12.71,339384.0,10.1947,10.2108,10.1706,10.2027,339384.0
2017-03-28 14:00:00,12.72,12.75,12.7,12.75,263332.0,10.2108,10.2348,10.1947,10.2348,263332.0
2017-03-28 14:30:00,12.74,12.75,12.72,12.74,521524.0,10.2268,10.2348,10.2108,10.2268,521524.0
2017-03-28 15:00:00,12.74,12.75,12.72,12.74,291056.0,10.2268,10.2348,10.2108,10.2268,291056.0
2017-03-28 15:30:00,12.74,12.75,12.72,12.72,874156.0,10.2268,10.2348,10.2108,10.2108,874156.0
2017-03-29 09:30:00,12.69,12.77,12.63,12.74,593076.0,10.1867,10.2509,10.1385,10.2268,593076.0
2017-03-29 10:00:00,12.74,12.79,12.7,12.78,548996.0,10.2268,10.2669,10.1947,10.2589,548996.0
2017-03-29 10:30:00,12.78,12.85,12.76,12.81,788764.0,10.2589,10.3151,10.2429,10.283,788764.0
2017-03-29 11:00:00,12.81,12.81,12.75,12.78,262932.0,10.283,10.283,10.2348,10.2589,262932.0
2017-03-29 11:30:00,12.77,12.8,12.74,12.78,473016.0,10.2509,10.275,10.2268,10.2589,473016.0
2017-03-29 12:00:00,12.78,12.83,12.77,12.81,314368.0,10.2589,10.2991,10.2509,10.283,314368.0
2017-03-29 12:30:00,12.81,12.82,12.79,12.8,194096.0,10.283,10.291,10.2669,10.275,194096.0
2017-03-29 13:00:00,12.8,12.82,12.79,12.8,575680.0,10.275,10.291,10.2669,10.275,575680.0
2017-03-29 13:30:00,12.8,12.82,12.8,12.81,295484.0,10.275,10.291,10.275,10.283,295484.0
2017-03-29 14:00:00,12.81,12.84,12.78,12.83,326784.0,10.283,10.3071,10.2589,10.2991,326784.0
2017-03-29 14:30:00,12.83,12.84,12.81,12.82,291220.0,10.2991,10.3071,10.283,10.291,291220.0
2017-03-29 15:00:00,12.82,12.83,12.8,12.81,312524.0,10.291,10.2991,10.275,10.283,312524.0
2017-03-29 15:30:00,12.81,12.83,12.79,12.81,839220.0,10.283,10.2991,10.2669,10.283,839220.0
2017-03-30 09:30:00,12.79,12.79,12.7,12.71,394188.0,10.2669,10.2669,10.1947,10.2027,394188.0
2017-03-30 10:00:00,12.71,12.74,12.71,12.73,242120.0,10.2027,10.2268,10.2027,10.2188,242120.0
2017-03-30 10:30:00,12.73,12.78,12.72,12.77,184044.0,10.2188,10.2589,10.2108,10.2509,184044.0
2017-03-30 11:00:00,12.77,12.81,12.77,12.81,268364.0,10.2509,10.283,10.2509,10.283,268364.0
2017-03-30 11:30:00,12.8,12.81,12.77,12.78,169188.0,10.275,10.283,10.2509,10.2589,169188.0
2017-03-30 12:00:00,12.79,12.8,12.78,12.79,157200.0,10.2669,10.275,10.2589,10.2669,157200.0
2017-03-30 12:30:00,12.79,12.79,12.73,12.75,191252.0,10.2669,10.2669,10.2188,10.2348,191252.0
2017-03-30 13:00:00,12.75,12.8,12.75,12.79,149248.0,10.2348,10.275,10.2348,10.2669,149248.0
2017-03-30 13:30:00,12.79,12.82,12.78,12.82,175760.0,10.2669,10.291,10.2589,10.291,175760.0
2017-03-30 14:00:00,12.82,12.83,12.81,12.81,221620.0,10.291,10.2991,10.283,10.283,221620.0
2017-03-30 14:30:00,12.81,12.82,12.8,12.81,232120.0,10.283,10.291,10.275,10.283,232120.0
2017-03-30 15:00:00,12.81,12.83,12.81,12.83,217216.0,10.283,10.2991,10.283,10.2991,217216.0
2017-03-30 15:30:00,12.83,12.84,12.81,12.83,732100.0,10.2991,10.3071,10.283,10.2991,732100.0
2017-03-31 09:30:00,12.81,12.88,12.73,12.85,456520.0,10.283,10.3392,10.2188,10.3151,456520.0
2017-03-31 10:00:00,12.85,12.89,12.84,12.87,289884.0,10.3151,10.3472,10.3071,10.3312,289884.0
2017-03-31 10:30:00,12.87,12.91,12.87,12.88,402612.0,10.3312,10.3633,10.3312,10.3392,402612.0
2017-03-31 11:00:00,12.88,12.9,12.86,12.9,225972.0,10.3392,10.3552,10.3231,10.3552,225972.0
2017-03-31 11:30:00,12.9,12.9,12.88,12.89,248192.0,10.3552,10.3552,10.3392,10.3472,248192.0
2017-03-31 12:00:00,12.89,12.9,12.88,12.9,141236.0,10.3472,10.3552,10.3392,10.3552,141236.0
2017-03-31 12:30:00,12.9,12.92,12.9,12.92,253848.0,10.3552,10.3713,10.3552,10.3713,253848.0
2017-03-31 13:00:00,12.92,12.94,12.91,12.93,207364.0,10.3713,10.3874,10.3633,10.3793,207364.0
2017-03-31 13:30:00,12.93,12.93,12.9,12.9,235608.0,10.3793,10.3793,10.3552,10.3552,235608.0
2017-03-31 14:00:00,12.9,12.9,12.87,12.88,209092.0,10.3552,10.3552,10.3312,10.3392,209092.0
2017-03-31 14:30:00,12.88,12.89,12.86,12.87,624988.0,10.3392,10.3472,10.3231,10.3312,624988.0
2017-03-31 15:00:00,12.87,12.93,12.87,12.92,683800.0,10.3312,10.3793,10.3312,10.3713,683800.0
2017-03-31 15:30:00,12.91,12.95,12.88,12.88,1755028.0,10.3633,10.3954,10.3392,10.3392,1755028.0
2017-04-03 09:30:00,12.8,12.99,12.79,12.86,1199648.0,10.275,10.4275,10.2669,10.3231,1199648.0
2017-04-03 10:00:00,12.86,12.94,12.81,12.93,1664208.0,10.3231,10.3874,10.283,10.3793,1664208.0
2017-04-03 10:30:00,12.93,12.93,12.75,12.75,911952.0,10.3793,10.3793,10.2348,10.2348,911952.0
2017-04-03 11:00:00,12.75,12.78,12.69,12.75,705052.0,10.2348,10.2589,10.1867,10.2348,705052.0
2017-04-03 11:30:00,12.76,12.76,12.71,12.74,231484.0,10.2429,10.2429,10.2027,10.2268,231484.0
2017-04-03 12:00:00,12.74,12.77,12.71,12.77,252584.0,10.2268,10.2509,10.2027,10.2509,252584.0
2017-04-03 12:30:00,12.77,12.8,12.76,12.8,230120.0,10.2509,10.275,10.2429,10.275,230120.0
2017-04-03 13:00:00,12.8,12.82,12.79,12.81,341512.0,10.275,10.291,10.2669,10.283,341512.0
2017-04-03 13:30:00,12.81,12.81,12.77,12.81,272724.0,10.283,10.283,10.2509,10.283,272724.0
2017-04-03 14:00:00,12.81,12.81,12.77,12.8,245956.0,10.283,10.283,10.2509,10.275,245956.0
2017-04-03 14:30:00,12.8,12.86,12.79,12.83,468912.0,10.275,10.3231,10.2669,10.2991,468912.0
2017-04-03 15:00:00,12.83,12.85,12.81,12.81,358272.0,10.2991,10.3151,10.283,10.283,358272.0
2017-04-03 15:30:00,12.81,12.84,12.79,12.84,1151332.0,10.283,10.3071,10.2669,10.3071,1151332.0
2017-04-04 09:30:00,12.79,12.84,12.76,12.82,496968.0,10.2669,10.3071,10.2429,10.291,496968.0
2017-04-04 10:00:00,12.82,12.87,12.8,12.85,692460.0,10.291,10.3312,10.275,10.3151,692460.0
2017-04-04 10:30:00,12.85,12.87,12.81,12.85,427672.0,10.3151,10.3312,10.283,10.3151,427672.0
2017-04-04 11:00:00,12.85,12.92,12.84,12.89,373280.0,10.3151,10.3713,10.3071,10.3472,373280.0
2017-04-04 11:30:00,12.88,12.89,12.87,12.88,260188.0,10.3392,10.3472,10.3312,10.3392,260188.0
2017-04-04 12:00:00,12.88,12.9,12.87,12.88,295364.0,10.3392,10.3552,10.3312,10.3392,295364.0
2017-04-04 12:30:00,12.88,12.9,12.86,12.88,314900.0,10.3392,10.3552,10.3231,10.3392,314900.0
2017-04-04 13:00:00,12.88,12.99,12.87,12.93,860152.0,10.3392,10.4275,10.3312,10.3793,860152.0
2017-04-04 13:30:00,12.93,12.94,12.91,12.92,332108.0,10.3793,10.3874,10.3633,10.3713,332108.0
2017-04-04 14:00:00,12.92,12.94,12.92,12.93,417984.0,10.3713,10.3874,10.3713,10.3793,417984.0
2017-04-04 14:30:00,12.94,12.94,12.9,12.9,426476.0,10.3874,10.3874,10.3552,10.3552,426476.0
2017-04-04 15:00:00,12.9,12.93,12.9,12.9,544116.0,10.3552,10.3793,10.3552,10.3552,544116.0
2017-04-04 15:30:00,12.89,12.95,12.89,12.94,1435208.0,10.3472,10.3954,10.3472,10.3874,1435208.0
2017-04-05 09:30:00,13.02,13.11,12.96,13.1,876012.0,10.4516,10.5238,10.4034,10.5158,876012.0
2017-04-05 10:00:00,13.1,13.18,13.08,13.15,682152.0,10.5158,10.58,10.4997,10.5559,682152.0
2017-04-05 10:30:00,13.15,13.17,13.13,13.15,921376.0,10.5559,10.572,10.5399,10.5559,921376.0
2017-04-05 11:00:00,13.15,13.16,13.1,13.13,816848.0,10.5559,10.564,10.5158,10.5399,816848.0
2017-04-05 11:30:00,13.13,13.19,13.1,13.16,490724.0,10.5399,10.588,10.5158,10.564,490724.0
2017-04-05 12:00:00,13.16,13.17,13.12,13.13,452276.0,10.564,10.572,10.5319,10.5399,452276.0
2017-04-05 12:30:00,13.13,13.17,13.13,13.17,304008.0,10.5399,10.572,10.5399,10.572,304008.0
2017-04-05 13:00:00,13.17,13.18,13.15,13.16,372148.0,10.572,10.58,10.5559,10.564,372148.0
2017-04-05 13:30:00,13.16,13.18,13.14,13.15,364444.0,10.564,10.58,10.5479,10.5559,364444.0
2017-04-05 14:00:00,13.15,13.15,13.1,13.11,411904.0,10.5559,10.5559,10.5158,10.5238,411904.0
2017-04-05 14:30:00,13.11,13.11,13.0,13.0,485384.0,10.5238,10.5238,10.4355,10.4355,485384.0
2017-04-05 15:00:00,13.0,13.03,12.93,12.96,728476.0,10.4355,10.4596,10.3793,10.4034,728476.0
2017-04-05 15:30:00,12.96,12.96,12.9,12.93,1543452.0,10.4034,10.4034,10.3552,10.3793,1543452.0
2017-04-06 09:30:00,12.93,12.94,12.8,12.85,762468.0,10.3793,10.3874,10.275,10.3151,762468.0
2017-04-06 10:00:00,12.86,12.89,12.79,12.81,671168.0,10.3231,10.3472,10.2669,10.283,671168.0
2017-04-06 10:30:00,12.81,12.82,12.77,12.79,725444.0,10.283,10.291,10.2509,10.2669,725444.0
2017-04-06 11:00:00,12.8,12.91,12.78,12.89,661140.0,10.275,10.3633,10.2589,10.3472,661140.0
2017-04-06 11:30:00,12.89,12.9,12.86,12.88,465336.0,10.3472,10.3552,10.3231,10.3392,465336.0
2017-04-06 12:00:00,12.88,12.88,12.84,12.85,446336.0,10.3392,10.3392,10.3071,10.3151,446336.0
2017-04-06 12:30:00,12.85,12.85,12.8,12.83,460132.0,10.3151,10.3151,10.275,10.2991,460132.0
2017-04-06 13:00:00,12.83,12.87,12.83,12.86,588408.0,10.2991,10.3312,10.2991,10.3231,588408.0
2017-04-06 13:30:00,12.86,12.88,12.85,12.86,372440.0,10.3231,10.3392,10.3151,10.3231,372440.0
2017-04-06 14:00:00,12.86,12.86,12.81,12.83,411040.0,10.3231,10.3231,10.283,10.2991,411040.0
2017-04-06 14:30:00,12.83,12.83,12.71,12.72,794500.0,10.2991,10.2991,10.2027,10.2108,794500.0
2017-04-06 15:00:00,12.72,12.76,12.72,12.74,664300.0,10.2108,10.2429,10.2108,10.2268,664300.0
2017-04-06 15:30:00,12.74,12.75,12.71,12.74,2555136.0,10.2268,10.2348,10.2027,10.2268,2555136.0
2017-04-07 09:30:00,12.75,12.78,12.63,12.64,726232.0,10.2348,10.2589,10.1385,10.1465,726232.0
2017-04-07 10:00:00,12.64,12.65,12.6,12.62,799636.0,10.1465,10.1546,10.1144,10.1305,799636.0
2017-04-07 10:30:00,12.62,12.65,12.57,12.59,628844.0,10.1305,10.1546,10.0903,10.1064,628844.0
2017-04-07 11:00:00,12.59,12.6,12.54,12.55,721680.0,10.1064,10.1144,10.0663,10.0743,721680.0
2017-04-07 11:30:00,12.55,12.55,12.51,12.54,966600.0,10.0743,10.0743,10.0422,10.0663,966600.0
2017-04-07 12:00:00,12.54,12.58,12.52,12.58,636144.0,10.0663,10.0984,10.0502,10.0984,636144.0
2017-04-07 12:30:00,12.57,12.58,12.55,12.58,437404.0,10.0903,10.0984,10.0743,10.0984,437404.0
2017-04-07 13:00:00,12.57,12.63,12.57,12.61,768340.0,10.0903,10.1385,10.0903,10.1225,768340.0
2017-04-07 13:30:00,12.61,12.63,12.6,12.6,288028.0,10.1225,10.1385,10.1144,10.1144,288028.0
2017-04-07 14:00:00,12.6,12.65,12.6,12.63,427568.0,10.1144,10.1546,10.1144,10.1385,427568.0
2017-04-07 14:30:00,12.63,12.63,12.6,12.6,510120.0,10.1385,10.1385,10.1144,10.1144,510120.0
2017-04-07 15:00:00,12.6,12.62,12.57,12.57,941912.0,10.1144,10.1305,10.0903,10.0903,941912.0
2017-04-07 15:30:00,12.57,12.59,12.55,12.56,1979092.0,10.0903,10.1064,10.0743,10.0823,1979092.0
2017-04-10 09:30:00,12.6,12.65,12.51,12.62,801152.0,10.1144,10.1546,10.0422,10.1305,801152.0
2017-04-10 10:00:00,12.62,12.63,12.59,12.6,1021212.0,10.1305,10.1385,10.1064,10.1144,1021212.0
2017-04-10 10:30:00,12.6,12.63,12.56,12.62,1049524.0,10.1144,10.1385,10.0823,10.1305,1049524.0
2017-04-10 11:00:00,12.62,12.64,12.6,12.62,430836.0,10.1305,10.1465,10.1144,10.1305,430836.0
2017-04-10 11:30:00,12.62,12.62,12.56,12.58,322936.0,10.1305,10.1305,10.0823,10.0984,322936.0
2017-04-10 12:00:00,12.58,12.59,12.47,12.47,943868.0,10.0984,10.1064,10.0101,10.0101,943868.0
2017-04-10 12:30:00,12.47,12.61,12.47,12.61,805612.0,10.0101,10.1225,10.0101,10.1225,805612.0
2017-04-10 13:00:00,12.61,12.63,12.6,12.62,505464.0,10.1225,10.1385,10.1144,10.1305,505464.0
2017-04-10 13:30:00,12.62,12.66,12.61,12.65,397900.0,10.1305,10.1626,10.1225,10.1546,397900.0
2017-04-10 14:00:00,12.65,12.65,12.6,12.62,488204.0,10.1546,10.1546,10.1144,10.1305,488204.0
2017-04-10 14:30:00,12.62,12.64,12.61,12.63,427564.0,10.1305,10.1465,10.1225,10.1385,427564.0
2017-04-10 15:00:00,12.63,12.64,12.6,12.62,574932.0,10.1385,10.1465,10.1144,10.1305,574932.0
2017-04-10 15:30:00,12.62,12.63,12.6,12.61,1298328.0,10.1305,10.1385,10.1144,10.1225,1298328.0
2017-04-11 09:30:00,12.6,12.63,12.54,12.6,764548.0,10.1144,10.1385,10.0663,10.1144,764548.0
2017-04-11 10:00:00,12.59,12.59,12.49,12.5,556748.0,10.1064,10.1064,10.0261,10.0342,556748.0
2017-04-11 10:30:00,12.5,12.51,12.4,12.4,753992.0,10.0342,10.0422,9.9539,9.9539,753992.0
2017-04-11 11:00:00,12.4,12.44,12.37,12.44,1374880.0,9.9539,9.986,9.9298,9.986,1374880.0
2017-04-11 11:30:00,12.44,12.49,12.43,12.48,1028732.0,9.986,10.0261,9.978,10.0181,1028732.0
2017-04-11 12:00:00,12.48,12.56,12.46,12.56,868676.0,10.0181,10.0823,10.002,10.0823,868676.0
2017-04-11 12:30:00,12.56,12.57,12.5,12.53,501352.0,10.0823,10.0903,10.0342,10.0582,501352.0
2017-04-11 13:00:00,12.53,12.58,12.53,12.57,487816.0,10.0582,10.0984,10.0582,10.0903,487816.0
2017-04-11 13:30:00,12.57,12.6,12.56,12.59,499548.0,10.0903,10.1144,10.0823,10.1064,499548.0
2017-04-11 14:00:00,12.59,12.61,12.57,12.61,640640.0,10.1064,10.1225,10.0903,10.1225,640640.0
2017-04-11 14:30:00,12.6,12.63,12.58,12.61,951972.0,10.1144,10.1385,10.0984,10.1225,951972.0
2017-04-11 15:00:00,12.61,12.62,12.55,12.55,965896.0,10.1225,10.1305,10.0743,10.0743,965896.0
2017-04-11 15:30:00,12.55,12.59,12.54,12.58,3850268.0,10.0743,10.1064,10.0663,10.0984,3850268.0
2017-04-12 09:30:00,12.0,12.04,11.8,11.9,7121188.0,9.6328,9.6649,9.4722,9.5525,7121188.0
2017-04-12 10:00:00,11.9,11.95,11.82,11.9,6167172.0,9.5525,9.5927,9.4883,9.5525,6167172.0
2017-04-12 10:30:00,11.9,11.97,11.79,11.79,4919928.0,9.5525,9.6087,9.4642,9.4642,4919928.0
2017-04-12 11:00:00,11.8,11.81,11.64,11.66,4132312.0,9.4722,9.4803,9.3438,9.3599,4132312.0
2017-04-12 11:30:00,11.65,11.78,11.62,11.77,2641600.0,9.3518,9.4562,9.3278,9.4482,2641600.0
2017-04-12 12:00:00,11.77,11.86,11.72,11.78,2102072.0,9.4482,9.5204,9.408,9.4562,2102072.0
2017-04-12 12:30:00,11.78,11.78,11.71,11.76,1927700.0,9.4562,9.4562,9.4,9.4401,1927700.0
2017-04-12 13:00:00,11.76,11.81,11.69,11.7,985420.0,9.4401,9.4803,9.3839,9.392,985420.0
2017-04-12 13:30:00,11.7,11.74,11.67,11.74,996652.0,9.392,9.4241,9.3679,9.4241,996652.0
2017-04-12 14:00:00,11.74,11.76,11.7,11.73,878192.0,9.4241,9.4401,9.392,9.4161,878192.0
2017-04-12 14:30:00,11.73,11.78,11.67,11.73,2155940.0,9.4161,9.4562,9.3679,9.4161,2155940.0
2017-04-12 15:00:00,11.73,11.73,11.67,11.71,1582252.0,9.4161,9.4161,9.3679,9.4,1582252.0
2017-04-12 15:30:00,11.71,11.72,11.56,11.57,5943324.0,9.4,9.408,9.2796,9.2876,5943324.0
2017-04-13 09:30:00,11.63,11.76,11.6,11.69,2508740.0,9.3358,9.4401,9.3117,9.3839,2508740.0
2017-04-13 10:00:00,11.68,11.76,11.64,11.66,2140820.0,9.3759,9.4401,9.3438,9.3599,2140820.0
2017-04-13 10:30:00,11.66,11.7,11.63,11.66,1506524.0,9.3599,9.392,9.3358,9.3599,1506524.0
2017-04-13 11:00:00,11.67,11.67,11.58,11.58,1087252.0,9.3679,9.3679,9.2956,9.2956,1087252.0
2017-04-13 11:30:00,11.58,11.59,11.51,11.52,948976.0,9.2956,9.3037,9.2395,9.2475,948976.0
2017-04-13 12:00:00,11.52,11.55,11.47,11.52,931600.0,9.2475,9.2716,9.2073,9.2475,931600.0
2017-04-13 12:30:00,11.52,11.54,11.48,11.52,548348.0,9.2475,9.2635,9.2154,9.2475,548348.0
2017-04-13 13:00:00,11.51,11.52,11.45,11.46,626692.0,9.2395,9.2475,9.1913,9.1993,626692.0
2017-04-13 13:30:00,11.46,11.47,11.42,11.45,740584.0,9.1993,9.2073,9.1672,9.1913,740584.0
2017-04-13 14:00:00,11.45,11.52,11.45,11.47,941420.0,9.1913,9.2475,9.1913,9.2073,941420.0
2017-04-13 14:30:00,11.47,11.48,11.44,11.45,727624.0,9.2073,9.2154,9.1833,9.1913,727624.0
2017-04-13 15:00:00,11.45,11.46,11.4,11.43,996488.0,9.1913,9.1993,9.1512,9.1752,996488.0
2017-04-13 15:30:00,11.43,11.43,11.38,11.38,2880436.0,9.1752,9.1752,9.1351,9.1351,2880436.0
2017-04-17 09:30:00,11.4,11.43,11.3,11.36,1516208.0,9.1512,9.1752,9.0709,9.119,1516208.0
2017-04-17 10:00:00,11.37,11.4,11.33,11.39,965564.0,9.1271,9.1512,9.095,9.1431,965564.0
2017-04-17 10:30:00,11.39,11.44,11.37,11.43,568716.0,9.1431,9.1833,9.1271,9.1752,568716.0
2017-04-17 11:00:00,11.43,11.47,11.42,11.45,576720.0,9.1752,9.2073,9.1672,9.1913,576720.0
2017-04-17 11:30:00,11.45,11.46,11.4,11.41,550868.0,9.1913,9.1993,9.1512,9.1592,550868.0
2017-04-17 12:00:00,11.41,11.43,11.39,11.4,535984.0,9.1592,9.1752,9.1431,9.1512,535984.0
2017-04-17 12:30:00,11.4,11.41,11.37,11.4,573848.0,9.1512,9.1592,9.1271,9.1512,573848.0
2017-04-17 13:00:00,11.4,11.42,11.38,11.41,599016.0,9.1512,9.1672,9.1351,9.1592,599016.0
2017-04-17 13:30:00,11.41,11.43,11.39,11.4,811484.0,9.1592,9.1752,9.1431,9.1512,811484.0
2017-04-17 14:00:00,11.4,11.41,11.39,11.4,577800.0,9.1512,9.1592,9.1431,9.1512,577800.0
2017-04-17 14:30:00,11.4,11.42,11.38,11.4,692252.0,9.1512,9.1672,9.1351,9.1512,692252.0
2017-04-17 15:00:00,11.4,11.45,11.39,11.44,638860.0,9.1512,9.1913,9.1431,9.1833,638860.0
2017-04-17 15:30:00,11.44,11.46,11.43,11.45,1738608.0,9.1833,9.1993,9.1752,9.1913,1738608.0
2017-04-18 09:30:00,11.28,11.4,11.2,11.37,6063512.0,9.0548,9.1512,8.9906,9.1271,6063512.0
2017-04-18 10:00:00,11.37,11.38,11.26,11.28,2140880.0,9.1271,9.1351,9.0388,9.0548,2140880.0
2017-04-18 10:30:00,11.29,11.32,11.27,11.32,1210604.0,9.0629,9.0869,9.0468,9.0869,1210604.0
2017-04-18 11:00:00,11.32,11.32,11.28,11.31,608572.0,9.0869,9.0869,9.0548,9.0789,608572.0
2017-04-18 11:30:00,11.31,11.31,11.2,11.22,1161468.0,9.0789,9.0789,8.9906,9.0067,1161468.0
2017-04-18 12:00:00,11.22,11.24,11.2,11.2,771132.0,9.0067,9.0227,8.9906,8.9906,771132.0
2017-04-18 12:30:00,11.2,11.21,11.17,11.2,542420.0,8.9906,8.9986,8.9665,8.9906,542420.0
2017-04-18 13:00:00,11.2,11.21,11.16,11.21,773552.0,8.9906,8.9986,8.9585,8.9986,773552.0
2017-04-18 13:30:00,11.21,11.21,11.17,11.21,735664.0,8.9986,8.9986,8.9665,8.9986,735664.0
2017-04-18 14:00:00,11.2,11.21,11.18,11.18,1483092.0,8.9906,8.9986,8.9745,8.9745,1483092.0
2017-04-18 14:30:00,11.18,11.19,11.11,11.12,1936028.0,8.9745,8.9826,8.9184,8.9264,1936028.0
2017-04-18 15:00:00,11.12,11.12,11.06,11.06,2389804.0,8.9264,8.9264,8.8782,8.8782,2389804.0
2017-04-18 15:30:00,11.06,11.1,11.06,11.06,3900008.0,8.8782,8.9103,8.8782,8.8782,3900008.0
2017-04-19 09:30:00,11.26,11.31,11.15,11.26,3400480.0,9.0388,9.0789,8.9505,9.0388,3400480.0
2017-04-19 10:00:00,11.26,11.32,11.2,11.31,2839272.0,9.0388,9.0869,8.9906,9.0789,2839272.0
2017-04-19 10:30:00,11.32,11.34,11.28,11.32,1839716.0,9.0869,9.103,9.0548,9.0869,1839716.0
2017-04-19 11:00:00,11.32,11.38,11.32,11.36,1754740.0,9.0869,9.1351,9.0869,9.119,1754740.0
2017-04-19 11:30:00,11.36,11.36,11.3,11.32,1185312.0,9.119,9.119,9.0709,9.0869,1185312.0
2017-04-19 12:00:00,11.32,11.35,11.3,11.33,695472.0,9.0869,9.111,9.0709,9.095,695472.0
2017-04-19 12:30:00,11.33,11.34,11.3,11.33,657576.0,9.095,9.103,9.0709,9.095,657576.0
2017-04-19 13:00:00,11.33,11.35,11.32,11.34,926076.0,9.095,9.111,9.0869,9.103,926076.0
2017-04-19 13:30:00,11.33,11.34,11.32,11.34,643728.0,9.095,9.103,9.0869,9.103,643728.0
2017-04-19 14:00:00,11.34,11.34,11.28,11.33,1081612.0,9.103,9.103,9.0548,9.095,1081612.0
2017-04-19 14:30:00,11.33,11.34,11.3,11.32,1744364.0,9.095,9.103,9.0709,9.0869,1744364.0
2017-04-19 15:00:00,11.32,11.37,11.32,11.34,1778604.0,9.0869,9.1271,9.0869,9.103,1778604.0
2017-04-19 15:30:00,11.34,11.38,11.33,11.36,3912512.0,9.103,9.1351,9.095,9.119,3912512.0
2017-04-20 09:30:00,11.39,11.43,11.33,11.4,903904.0,9.1431,9.1752,9.095,9.1512,903904.0
2017-04-20 10:00:00,11.41,11.46,11.38,11.42,709232.0,9.1592,9.1993,9.1351,9.1672,709232.0
2017-04-20 10:30:00,11.42,11.47,11.41,11.45,882648.0,9.1672,9.2073,9.1592,9.1913,882648.0
2017-04-20 11:00:00,11.44,11.45,11.41,11.43,772980.0,9.1833,9.1913,9.1592,9.1752,772980.0
2017-04-20 11:30:00,11.43,11.44,11.39,11.43,1038144.0,9.1752,9.1833,9.1431,9.1752,1038144.0
2017-04-20 12:00:00,11.43,11.48,11.43,11.45,674412.0,9.1752,9.2154,9.1752,9.1913,674412.0
2017-04-20 12:30:00,11.45,11.47,11.44,11.44,904296.0,9.1913,9.2073,9.1833,9.1833,904296.0
2017-04-20 13:00:00,11.44,11.46,11.4,11.43,841276.0,9.1833,9.1993,9.1512,9.1752,841276.0
2017-04-20 13:30:00,11.43,11.45,11.4,11.43,677040.0,9.1752,9.1913,9.1512,9.1752,677040.0
2017-04-20 14:00:00,11.43,11.44,11.38,11.38,1141180.0,9.1752,9.1833,9.1351,9.1351,1141180.0
2017-04-20 14:30:00,11.38,11.38,11.36,11.37,705336.0,9.1351,9.1351,9.119,9.1271,705336.0
2017-04-20 15:00:00,11.37,11.39,11.36,11.37,626228.0,9.1271,9.1431,9.119,9.1271,626228.0
2017-04-20 15:30:00,11.37,11.4,11.36,11.37,1753100.0,9.1271,9.1512,9.119,9.1271,1753100.0
2017-04-21 09:30:00,11.4,11.43,11.34,11.38,726948.0,9.1512,9.1752,9.103,9.1351,726948.0
2017-04-21 10:00:00,11.38,11.43,11.36,11.37,796812.0,9.1351,9.1752,9.119,9.1271,796812.0
2017-04-21 10:30:00,11.37,11.37,11.31,11.33,616380.0,9.1271,9.1271,9.0789,9.095,616380.0
2017-04-21 11:00:00,11.33,11.33,11.3,11.31,686600.0,9.095,9.095,9.0709,9.0789,686600.0
2017-04-21 11:30:00,11.31,11.35,11.3,11.34,456776.0,9.0789,9.111,9.0709,9.103,456776.0
2017-04-21 12:00:00,11.35,11.36,11.33,11.35,374532.0,9.111,9.119,9.095,9.111,374532.0
2017-04-21 12:30:00,11.35,11.38,11.34,11.36,284652.0,9.111,9.1351,9.103,9.119,284652.0
2017-04-21 13:00:00,11.37,11.37,11.32,11.35,338176.0,9.1271,9.1271,9.0869,9.111,338176.0
2017-04-21 13:30:00,11.36,11.4,11.36,11.4,404600.0,9.119,9.1512,9.119,9.1512,404600.0
2017-04-21 14:00:00,11.4,11.42,11.38,11.42,615700.0,9.1512,9.1672,9.1351,9.1672,615700.0
2017-04-21 14:30:00,11.42,11.45,11.41,11.44,535364.0,9.1672,9.1913,9.1592,9.1833,535364.0
2017-04-21 15:00:00,11.45,11.45,11.41,11.45,639240.0,9.1913,9.1913,9.1592,9.1913,639240.0
2017-04-21 15:30:00,11.44,11.47,11.43,11.44,2742640.0,9.1833,9.2073,9.1752,9.1833,2742640.0
2017-04-24 09:30:00,11.56,11.58,11.51,11.54,2593884.0,9.345,9.3611,9.3046,9.3288,2593884.0
2017-04-24 10:00:00,11.54,11.58,11.49,11.51,805200.0,9.3288,9.3611,9.2884,9.3046,805200.0
2017-04-24 10:30:00,11.51,11.51,11.43,11.44,480812.0,9.3046,9.3046,9.2399,9.248,480812.0
2017-04-24 11:00:00,11.44,11.44,11.36,11.38,675752.0,9.248,9.248,9.1833,9.1995,675752.0
2017-04-24 11:30:00,11.38,11.39,11.34,11.35,529604.0,9.1995,9.2076,9.1671,9.1752,529604.0
2017-04-24 12:00:00,11.35,11.36,11.32,11.33,595960.0,9.1752,9.1833,9.151,9.1591,595960.0
2017-04-24 12:30:00,11.33,11.34,11.31,11.31,442272.0,9.1591,9.1671,9.1429,9.1429,442272.0
2017-04-24 13:00:00,11.31,11.33,11.31,11.32,617956.0,9.1429,9.1591,9.1429,9.151,617956.0
2017-04-24 13:30:00,11.32,11.34,11.31,11.34,449912.0,9.151,9.1671,9.1429,9.1671,449912.0
2017-04-24 14:00:00,11.34,11.36,11.33,11.35,620788.0,9.1671,9.1833,9.1591,9.1752,620788.0
2017-04-24 14:30:00,11.35,11.36,11.34,11.35,746084.0,9.1752,9.1833,9.1671,9.1752,746084.0
2017-04-24 15:00:00,11.35,11.36,11.34,11.36,734096.0,9.1752,9.1833,9.1671,9.1833,734096.0
2017-04-24 15:30:00,11.36,11.37,11.35,11.36,1777608.0,9.1833,9.1914,9.1752,9.1833,1777608.0
2017-04-25 09:30:00,11.38,11.46,11.38,11.41,893088.0,9.1995,9.2641,9.1995,9.2237,893088.0
2017-04-25 10:00:00,11.41,11.44,11.39,11.42,938744.0,9.2237,9.248,9.2076,9.2318,938744.0
2017-04-25 10:30:00,11.42,11.42,11.34,11.35,695100.0,9.2318,9.2318,9.1671,9.1752,695100.0
2017-04-25 11:00:00,11.35,11.4,11.35,11.37,420548.0,9.1752,9.2156,9.1752,9.1914,420548.0
2017-04-25 11:30:00,11.37,11.38,11.33,11.37,738876.0,9.1914,9.1995,9.1591,9.1914,738876.0
2017-04-25 12:00:00,11.37,11.4,11.36,11.4,374712.0,9.1914,9.2156,9.1833,9.2156,374712.0
2017-04-25 12:30:00,11.4,11.4,11.38,11.4,306520.0,9.2156,9.2156,9.1995,9.2156,306520.0
2017-04-25 13:00:00,11.4,11.43,11.4,11.42,468608.0,9.2156,9.2399,9.2156,9.2318,468608.0
2017-04-25 13:30:00,11.43,11.43,11.41,11.42,827004.0,9.2399,9.2399,9.2237,9.2318,827004.0
2017-04-25 14:00:00,11.42,11.43,11.42,11.43,493364.0,9.2318,9.2399,9.2318,9.2399,493364.0
2017-04-25 14:30:00,11.43,11.45,11.42,11.45,819576.0,9.2399,9.2561,9.2318,9.2561,819576.0
2017-04-25 15:00:00,11.45,11.48,11.45,11.48,1075052.0,9.2561,9.2803,9.2561,9.2803,1075052.0
2017-04-25 15:30:00,11.48,11.49,11.43,11.43,2307376.0,9.2803,9.2884,9.2399,9.2399,2307376.0
2017-04-26 09:30:00,11.45,11.49,11.41,11.46,713544.0,9.2561,9.2884,9.2237,9.2641,713544.0
2017-04-26 10:00:00,11.46,11.47,11.4,11.45,482268.0,9.2641,9.2722,9.2156,9.2561,482268.0
2017-04-26 10:30:00,11.45,11.47,11.44,11.46,482572.0,9.2561,9.2722,9.248,9.2641,482572.0
2017-04-26 11:00:00,11.46,11.48,11.45,11.48,460804.0,9.2641,9.2803,9.2561,9.2803,460804.0
2017-04-26 11:30:00,11.48,11.5,11.45,11.46,273156.0,9.2803,9.2965,9.2561,9.2641,273156.0
2017-04-26 12:00:00,11.46,11.47,11.45,11.46,247636.0,9.2641,9.2722,9.2561,9.2641,247636.0
2017-04-26 12:30:00,11.46,11.46,11.44,11.46,194628.0,9.2641,9.2641,9.248,9.2641,194628.0
2017-04-26 13:00:00,11.46,11.47,11.43,11.43,268544.0,9.2641,9.2722,9.2399,9.2399,268544.0
2017-04-26 13:30:00,11.43,11.47,11.41,11.44,524504.0,9.2399,9.2722,9.2237,9.248,524504.0
2017-04-26 14:00:00,11.44,11.47,11.42,11.46,229876.0,9.248,9.2722,9.2318,9.2641,229876.0
2017-04-26 14:30:00,11.46,11.49,11.45,11.47,333344.0,9.2641,9.2884,9.2561,9.2722,333344.0
2017-04-26 15:00:00,11.47,11.48,11.47,11.48,443120.0,9.2722,9.2803,9.2722,9.2803,443120.0
2017-04-26 15:30:00,11.48,11.49,11.45,11.45,1337072.0,9.2803,9.2884,9.2561,9.2561,1337072.0
2017-04-27 09:30:00,11.47,11.49,11.42,11.44,390784.0,9.2722,9.2884,9.2318,9.248,390784.0
2017-04-27 10:00:00,11.44,11.49,11.44,11.44,728344.0,9.248,9.2884,9.248,9.248,728344.0
2017-04-27 10:30:00,11.44,11.47,11.34,11.4,984728.0,9.248,9.2722,9.1671,9.2156,984728.0
2017-04-27 11:00:00,11.4,11.4,11.35,11.36,705884.0,9.2156,9.2156,9.1752,9.1833,705884.0
2017-04-27 11:30:00,11.36,11.37,11.28,11.28,515636.0,9.1833,9.1914,9.1186,9.1186,515636.0
2017-04-27 12:00:00,11.28,11.33,11.28,11.33,457156.0,9.1186,9.1591,9.1186,9.1591,457156.0
2017-04-27 12:30:00,11.33,11.41,11.33,11.4,774792.0,9.1591,9.2237,9.1591,9.2156,774792.0
2017-04-27 13:00:00,11.4,11.4,11.36,11.37,386248.0,9.2156,9.2156,9.1833,9.1914,386248.0
2017-04-27 13:30:00,11.37,11.38,11.31,11.34,558888.0,9.1914,9.1995,9.1429,9.1671,558888.0
2017-04-27 14:00:00,11.34,11.35,11.32,11.34,801588.0,9.1671,9.1752,9.151,9.1671,801588.0
2017-04-27 14:30:00,11.34,11.37,11.34,11.36,356524.0,9.1671,9.1914,9.1671,9.1833,356524.0
2017-04-27 15:00:00,11.36,11.36,11.33,11.36,553508.0,9.1833,9.1833,9.1591,9.1833,553508.0
2017-04-27 15:30:00,11.36,11.36,11.34,11.35,1636112.0,9.1833,9.1833,9.1671,9.1752,1636112.0
2017-04-28 09:30:00,11.34,11.35,11.24,11.29,480160.0,9.1671,9.1752,9.0863,9.1267,480160.0
2017-04-28 10:00:00,11.29,11.3,11.21,11.22,529604.0,9.1267,9.1348,9.062,9.0701,529604.0
2017-04-28 10:30:00,11.22,11.23,11.18,11.19,848228.0,9.0701,9.0782,9.0378,9.0459,848228.0
2017-04-28 11:00:00,11.2,11.23,11.19,11.22,430328.0,9.054,9.0782,9.0459,9.0701,430328.0
2017-04-28 11:30:00,11.22,11.24,11.22,11.22,358504.0,9.0701,9.0863,9.0701,9.0701,358504.0
2017-04-28 12:00:00,11.22,11.22,11.2,11.21,248416.0,9.0701,9.0701,9.054,9.062,248416.0
2017-04-28 12:30:00,11.21,11.22,11.2,11.21,259372.0,9.062,9.0701,9.054,9.062,259372.0
2017-04-28 13:00:00,11.21,11.22,11.2,11.21,192136.0,9.062,9.0701,9.054,9.062,192136.0
2017-04-28 13:30:00,11.21,11.22,11.19,11.2,303168.0,9.062,9.0701,9.0459,9.054,303168.0
2017-04-28 14:00:00,11.2,11.2,11.17,11.18,295276.0,9.054,9.054,9.0297,9.0378,295276.0
2017-04-28 14:30:00,11.18,11.19,11.15,11.16,546772.0,9.0378,9.0459,9.0135,9.0216,546772.0
2017-04-28 15:00:00,11.16,11.19,11.15,11.19,623864.0,9.0216,9.0459,9.0135,9.0459,623864.0
2017-04-28 15:30:00,11.19,11.19,11.17,11.17,2066340.0,9.0459,9.0459,9.0297,9.0297,2066340.0
2017-05-01 09:30:00,11.22,11.22,11.12,11.13,485100.0,9.0701,9.0701,8.9893,8.9974,485100.0
2017-05-01 10:00:00,11.13,11.13,10.97,10.98,1435932.0,8.9974,8.9974,8.868,8.8761,1435932.0
2017-05-01 10:30:00,10.98,11.04,10.98,11.01,818740.0,8.8761,8.9246,8.8761,8.9004,818740.0
2017-05-01 11:00:00,11.01,11.08,11.01,11.07,1240396.0,8.9004,8.957,8.9004,8.9489,1240396.0
2017-05-01 11:30:00,11.06,11.08,11.04,11.06,691164.0,8.9408,8.957,8.9246,8.9408,691164.0
2017-05-01 12:00:00,11.06,11.14,11.06,11.11,1234460.0,8.9408,9.0055,8.9408,8.9812,1234460.0
2017-05-01 12:30:00,11.11,11.13,11.08,11.08,632296.0,8.9812,8.9974,8.957,8.957,632296.0
2017-05-01 13:00:00,11.09,11.13,11.08,11.13,408132.0,8.965,8.9974,8.957,8.9974,408132.0
2017-05-01 13:30:00,11.13,11.13,11.11,11.13,1411216.0,8.9974,8.9974,8.9812,8.9974,1411216.0
2017-05-01 14:00:00,11.13,11.15,11.1,11.12,1135492.0,8.9974,9.0135,8.9731,8.9893,1135492.0
2017-05-01 14:30:00,11.11,11.13,11.1,11.11,758780.0,8.9812,8.9974,8.9731,8.9812,758780.0
2017-05-01 15:00:00,11.11,11.13,11.11,11.12,771908.0,8.9812,8.9974,8.9812,8.9893,771908.0
2017-05-01 15:30:00,11.12,11.17,11.11,11.13,1980744.0,8.9893,9.0297,8.9812,8.9974,1980744.0
2017-05-02 09:30:00,11.2,11.27,11.17,11.18,832708.0,9.054,9.1105,9.0297,9.0378,832708.0
2017-05-02 10:00:00,11.18,11.25,11.18,11.23,1518260.0,9.0378,9.0944,9.0378,9.0782,1518260.0
2017-05-02 10:30:00,11.23,11.26,11.23,11.24,651576.0,9.0782,9.1025,9.0782,9.0863,651576.0
2017-05-02 11:00:00,11.24,11.26,11.24,11.25,648784.0,9.0863,9.1025,9.0863,9.0944,648784.0
2017-05-02 11:30:00,11.25,11.25,11.21,11.23,449732.0,9.0944,9.0944,9.062,9.0782,449732.0
2017-05-02 12:00:00,11.23,11.26,11.22,11.25,487208.0,9.0782,9.1025,9.0701,9.0944,487208.0
2017-05-02 12:30:00,11.25,11.26,11.23,11.24,352692.0,9.0944,9.1025,9.0782,9.0863,352692.0
2017-05-02 13:00:00,11.24,11.24,11.21,11.22,408396.0,9.0863,9.0863,9.062,9.0701,408396.0
2017-05-02 13:30:00,11.23,11.25,11.22,11.23,832292.0,9.0782,9.0944,9.0701,9.0782,832292.0
2017-05-02 14:00:00,11.22,11.26,11.22,11.24,504264.0,9.0701,9.1025,9.0701,9.0863,504264.0
2017-05-02 14:30:00,11.24,11.27,11.24,11.25,907328.0,9.0863,9.1105,9.0863,9.0944,907328.0
2017-05-02 15:00:00,11.25,11.28,11.25,11.27,594884.0,9.0944,9.1186,9.0944,9.1105,594884.0
2017-05-02 15:30:00,11.27,11.28,11.26,11.27,1740176.0,9.1105,9.1186,9.1025,9.1105,1740176.0
2017-05-03 09:30:00,11.22,11.35,11.2,11.31,1018116.0,9.0701,9.1752,9.054,9.1429,1018116.0
2017-05-03 10:00:00,11.31,11.31,11.25,11.28,413984.0,9.1429,9.1429,9.0944,9.1186,413984.0
2017-05-03 10:30:00,11.28,11.31,11.27,11.28,622240.0,9.1186,9.1429,9.1105,9.1186,622240.0
2017-05-03 11:00:00,11.28,11.36,11.28,11.35,726156.0,9.1186,9.1833,9.1186,9.1752,726156.0
2017-05-03 11:30:00,11.35,11.4,11.33,11.37,823884.0,9.1752,9.2156,9.1591,9.1914,823884.0
2017-05-03 12:00:00,11.37,11.38,11.34,11.36,561272.0,9.1914,9.1995,9.1671,9.1833,561272.0
2017-05-03 12:30:00,11.36,11.36,11.3,11.31,296044.0,9.1833,9.1833,9.1348,9.1429,296044.0
2017-05-03 13:00:00,11.31,11.32,11.29,11.31,533076.0,9.1429,9.151,9.1267,9.1429,533076.0
2017-05-03 13:30:00,11.31,11.31,11.29,11.31,449428.0,9.1429,9.1429,9.1267,9.1429,449428.0
2017-05-03 14:00:00,11.31,11.37,11.31,11.31,594944.0,9.1429,9.1914,9.1429,9.1429,594944.0
2017-05-03 14:30:00,11.31,11.32,11.3,11.3,606136.0,9.1429,9.151,9.1348,9.1348,606136.0
2017-05-03 15:00:00,11.3,11.33,11.3,11.32,1238032.0,9.1348,9.1591,9.1348,9.151,1238032.0
2017-05-03 15:30:00,11.32,11.33,11.31,11.31,2521908.0,9.151,9.1591,9.1429,9.1429,2521908.0
2017-05-04 09:30:00,11.56,11.65,11.37,11.54,3264352.0,9.345,9.4177,9.1914,9.3288,3264352.0
2017-05-04 10:00:00,11.54,11.55,11.41,11.44,1857728.0,9.3288,9.3369,9.2237,9.248,1857728.0
2017-05-04 10:30:00,11.44,11.44,11.37,11.38,1115636.0,9.248,9.248,9.1914,9.1995,1115636.0
2017-05-04 11:00:00,11.38,11.41,11.37,11.4,877224.0,9.1995,9.2237,9.1914,9.2156,877224.0
2017-05-04 11:30:00,11.4,11.4,11.32,11.33,718940.0,9.2156,9.2156,9.151,9.1591,718940.0
2017-05-04 12:00:00,11.33,11.33,11.28,11.31,517700.0,9.1591,9.1591,9.1186,9.1429,517700.0
2017-05-04 12:30:00,11.31,11.33,11.29,11.33,532072.0,9.1429,9.1591,9.1267,9.1591,532072.0
2017-05-04 13:00:00,11.33,11.34,11.3,11.32,569160.0,9.1591,9.1671,9.1348,9.151,569160.0
2017-05-04 13:30:00,11.32,11.34,11.3,11.33,529876.0,9.151,9.1671,9.1348,9.1591,529876.0
2017-05-04 14:00:00,11.33,11.34,11.3,11.33,617500.0,9.1591,9.1671,9.1348,9.1591,617500.0
2017-05-04 14:30:00,11.33,11.36,11.32,11.35,729744.0,9.1591,9.1833,9.151,9.1752,729744.0
2017-05-04 15:00:00,11.35,11.39,11.34,11.38,923436.0,9.1752,9.2076,9.1671,9.1995,923436.0
2017-05-04 15:30:00,11.38,11.4,11.37,11.38,2454980.0,9.1995,9.2156,9.1914,9.1995,2454980.0
2017-05-05 09:30:00,11.37,11.44,11.25,11.25,800912.0,9.1914,9.248,9.0944,9.0944,800912.0
2017-05-05 10:00:00,11.25,11.3,11.25,11.28,733192.0,9.0944,9.1348,9.0944,9.1186,733192.0
2017-05-05 10:30:00,11.28,11.34,11.26,11.33,410000.0,9.1186,9.1671,9.1025,9.1591,410000.0
2017-05-05 11:00:00,11.33,11.39,11.33,11.36,442756.0,9.1591,9.2076,9.1591,9.1833,442756.0
2017-05-05 11:30:00,11.36,11.4,11.35,11.39,357920.0,9.1833,9.2156,9.1752,9.2076,357920.0
2017-05-05 12:00:00,11.39,11.4,11.36,11.38,287616.0,9.2076,9.2156,9.1833,9.1995,287616.0
2017-05-05 12:30:00,11.38,11.41,11.37,11.4,392104.0,9.1995,9.2237,9.1914,9.2156,392104.0
2017-05-05 13:00:00,11.4,11.42,11.4,11.41,567348.0,9.2156,9.2318,9.2156,9.2237,567348.0
2017-05-05 13:30:00,11.41,11.42,11.4,11.41,465080.0,9.2237,9.2318,9.2156,9.2237,465080.0
2017-05-05 14:00:00,11.41,11.42,11.4,11.41,431580.0,9.2237,9.2318,9.2156,9.2237,431580.0
2017-05-05 14:30:00,11.41,11.46,11.41,11.44,698556.0,9.2237,9.2641,9.2237,9.248,698556.0
2017-05-05 15:00:00,11.44,11.46,11.43,11.44,607000.0,9.248,9.2641,9.2399,9.248,607000.0
2017-05-05 15:30:00,11.45,11.45,11.41,11.42,1736812.0,9.2561,9.2561,9.2237,9.2318,1736812.0
2017-05-08 09:30:00,11.4,11.47,11.39,11.45,725888.0,9.2156,9.2722,9.2076,9.2561,725888.0
2017-05-08 10:00:00,11.45,11.49,11.42,11.42,644564.0,9.2561,9.2884,9.2318,9.2318,644564.0
2017-05-08 10:30:00,11.42,11.43,11.41,11.42,332828.0,9.2318,9.2399,9.2237,9.2318,332828.0
2017-05-08 11:00:00,11.42,11.43,11.39,11.4,347336.0,9.2318,9.2399,9.2076,9.2156,347336.0
2017-05-08 11:30:00,11.4,11.41,11.38,11.4,973516.0,9.2156,9.2237,9.1995,9.2156,973516.0
2017-05-08 12:00:00,11.4,11.4,11.37,11.37,315236.0,9.2156,9.2156,9.1914,9.1914,315236.0
2017-05-08 12:30:00,11.37,11.39,11.36,11.39,181012.0,9.1914,9.2076,9.1833,9.2076,181012.0
2017-05-08 13:00:00,11.39,11.43,11.39,11.42,181128.0,9.2076,9.2399,9.2076,9.2318,181128.0
2017-05-08 13:30:00,11.41,11.43,11.4,11.43,285808.0,9.2237,9.2399,9.2156,9.2399,285808.0
2017-05-08 14:00:00,11.43,11.45,11.43,11.44,352620.0,9.2399,9.2561,9.2399,9.248,352620.0
2017-05-08 14:30:00,11.44,11.44,11.42,11.44,389456.0,9.248,9.248,9.2318,9.248,389456.0
2017-05-08 15:00:00,11.44,11.45,11.43,11.43,734680.0,9.248,9.2561,9.2399,9.2399,734680.0
2017-05-08 15:30:00,11.43,11.46,11.43,11.45,1492656.0,9.2399,9.2641,9.2399,9.2561,1492656.0
2017-05-09 09:30:00,11.45,11.48,11.42,11.46,454116.0,9.2561,9.2803,9.2318,9.2641,454116.0
2017-05-09 10:00:00,11.47,11.49,11.45,11.47,427216.0,9.2722,9.2884,9.2561,9.2722,427216.0
2017-05-09 10:30:00,11.47,11.48,11.43,11.44,425144.0,9.2722,9.2803,9.2399,9.248,425144.0
2017-05-09 11:00:00,11.43,11.48,11.43,11.44,526616.0,9.2399,9.2803,9.2399,9.248,526616.0
2017-05-09 11:30:00,11.44,11.49,11.44,11.49,285684.0,9.248,9.2884,9.248,9.2884,285684.0
2017-05-09 12:00:00,11.49,11.5,11.44,11.44,252612.0,9.2884,9.2965,9.248,9.248,252612.0
2017-05-09 12:30:00,11.44,11.44,11.39,11.39,696784.0,9.248,9.248,9.2076,9.2076,696784.0
2017-05-09 13:00:00,11.39,11.39,11.33,11.33,862004.0,9.2076,9.2076,9.1591,9.1591,862004.0
2017-05-09 13:30:00,11.33,11.38,11.32,11.37,655864.0,9.1591,9.1995,9.151,9.1914,655864.0
2017-05-09 14:00:00,11.37,11.38,11.36,11.37,431456.0,9.1914,9.1995,9.1833,9.1914,431456.0
2017-05-09 14:30:00,11.37,11.41,11.37,11.4,796196.0,9.1914,9.2237,9.1914,9.2156,796196.0
2017-05-09 15:00:00,11.4,11.42,11.4,11.42,885364.0,9.2156,9.2318,9.2156,9.2318,885364.0
2017-05-09 15:30:00,11.42,11.42,11.35,11.38,1656288.0,9.2318,9.2318,9.1752,9.1995,1656288.0
2017-05-10 09:30:00,11.37,11.43,11.31,11.35,706556.0,9.1914,9.2399,9.1429,9.1752,706556.0
2017-05-10 10:00:00,11.34,11.34,11.26,11.26,775824.0,9.1671,9.1671,9.1025,9.1025,775824.0
2017-05-10 10:30:00,11.26,11.34,11.26,11.34,346724.0,9.1025,9.1671,9.1025,9.1671,346724.0
2017-05-10 11:00:00,11.34,11.35,11.26,11.28,1167748.0,9.1671,9.1752,9.1025,9.1186,1167748.0
2017-05-10 11:30:00,11.28,11.35,11.27,11.34,633292.0,9.1186,9.1752,9.1105,9.1671,633292.0
2017-05-10 12:00:00,11.34,11.38,11.34,11.37,405400.0,9.1671,9.1995,9.1671,9.1914,405400.0
2017-05-10 12:30:00,11.37,11.38,11.37,11.37,136860.0,9.1914,9.1995,9.1914,9.1914,136860.0
2017-05-10 13:00:00,11.37,11.37,11.35,11.36,222584.0,9.1914,9.1914,9.1752,9.1833,222584.0
2017-05-10 13:30:00,11.35,11.35,11.32,11.33,297140.0,9.1752,9.1752,9.151,9.1591,297140.0
2017-05-10 14:00:00,11.33,11.36,11.33,11.35,336164.0,9.1591,9.1833,9.1591,9.1752,336164.0
2017-05-10 14:30:00,11.35,11.42,11.35,11.4,610744.0,9.1752,9.2318,9.1752,9.2156,610744.0
2017-05-10 15:00:00,11.4,11.42,11.37,11.38,344868.0,9.2156,9.2318,9.1914,9.1995,344868.0
2017-05-10 15:30:00,11.38,11.39,11.36,11.38,1107888.0,9.1995,9.2076,9.1833,9.1995,1107888.0
2017-05-11 09:30:00,11.31,11.34,11.14,11.15,607328.0,9.1429,9.1671,9.0055,9.0135,607328.0
2017-05-11 10:00:00,11.15,11.18,11.09,11.17,764788.0,9.0135,9.0378,8.965,9.0297,764788.0
2017-05-11 10:30:00,11.18,11.21,11.15,11.17,518524.0,9.0378,9.062,9.0135,9.0297,518524.0
2017-05-11 11:00:00,11.17,11.2,11.17,11.18,604332.0,9.0297,9.054,9.0297,9.0378,604332.0
2017-05-11 11:30:00,11.18,11.19,11.15,11.17,351768.0,9.0378,9.0459,9.0135,9.0297,351768.0
2017-05-11 12:00:00,11.18,11.19,11.15,11.15,482292.0,9.0378,9.0459,9.0135,9.0135,482292.0
2017-05-11 12:30:00,11.15,11.2,11.15,11.18,361268.0,9.0135,9.054,9.0135,9.0378,361268.0
2017-05-11 13:00:00,11.18,11.21,11.18,11.19,260080.0,9.0378,9.062,9.0378,9.0459,260080.0
2017-05-11 13:30:00,11.19,11.22,11.19,11.22,258408.0,9.0459,9.0701,9.0459,9.0701,258408.0
2017-05-11 14:00:00,11.22,11.23,11.19,11.22,493800.0,9.0701,9.0782,9.0459,9.0701,493800.0
2017-05-11 14:30:00,11.22,11.22,11.2,11.21,478896.0,9.0701,9.0701,9.054,9.062,478896.0
2017-05-11 15:00:00,11.21,11.22,11.19,11.19,656268.0,9.062,9.0701,9.0459,9.0459,656268.0
2017-05-11 15:30:00,11.19,11.25,11.19,11.24,1821784.0,9.0459,9.0944,9.0459,9.0863,1821784.0
2017-05-12 09:30:00,11.2,11.26,11.13,11.24,445032.0,9.054,9.1025,8.9974,9.0863,445032.0
2017-05-12 10:00:00,11.24,11.26,11.14,11.15,578976.0,9.0863,9.1025,9.0055,9.0135,578976.0
2017-05-12 10:30:00,11.15,11.18,11.13,11.18,419672.0,9.0135,9.0378,8.9974,9.0378,419672.0
2017-05-12 11:00:00,11.18,11.2,11.17,11.19,419388.0,9.0378,9.054,9.0297,9.0459,419388.0
2017-05-12 11:30:00,11.19,11.22,11.18,11.18,297948.0,9.0459,9.0701,9.0378,9.0378,297948.0
2017-05-12 12:00:00,11.18,11.2,11.17,11.18,291216.0,9.0378,9.054,9.0297,9.0378,291216.0
2017-05-12 12:30:00,11.18,11.19,11.17,11.19,283912.0,9.0378,9.0459,9.0297,9.0459,283912.0
2017-05-12 13:00:00,11.19,11.2,11.18,11.2,231168.0,9.0459,9.054,9.0378,9.054,231168.0
2017-05-12 13:30:00,11.2,11.21,11.19,11.2,328476.0,9.054,9.062,9.0459,9.054,328476.0
2017-05-12 14:00:00,11.2,11.22,11.19,11.19,366696.0,9.054,9.0701,9.0459,9.0459,366696.0
2017-05-12 14:30:00,11.19,11.2,11.18,11.18,422216.0,9.0459,9.054,9.0378,9.0378,422216.0
2017-05-12 15:00:00,11.18,11.2,11.16,11.16,501128.0,9.0378,9.054,9.0216,9.0216,501128.0
2017-05-12 15:30:00,11.16,11.19,11.16,11.19,1447584.0,9.0216,9.0459,9.0216,9.0459,1447584.0
2017-05-15 09:30:00,11.22,11.26,11.12,11.12,621804.0,9.0701,9.1025,8.9893,8.9893,621804.0
2017-05-15 10:00:00,11.13,11.17,11.12,11.13,730096.0,8.9974,9.0297,8.9893,8.9974,730096.0
2017-05-15 10:30:00,11.13,11.14,11.08,11.08,582152.0,8.9974,9.0055,8.957,8.957,582152.0
2017-05-15 11:00:00,11.08,11.13,11.08,11.09,704028.0,8.957,8.9974,8.957,8.965,704028.0
2017-05-15 11:30:00,11.09,11.09,11.07,11.08,547656.0,8.965,8.965,8.9489,8.957,547656.0
2017-05-15 12:00:00,11.08,11.08,11.04,11.06,493016.0,8.957,8.957,8.9246,8.9408,493016.0
2017-05-15 12:30:00,11.06,11.06,11.03,11.03,489308.0,8.9408,8.9408,8.9165,8.9165,489308.0
2017-05-15 13:00:00,11.03,11.05,11.03,11.03,524052.0,8.9165,8.9327,8.9165,8.9165,524052.0
2017-05-15 13:30:00,11.03,11.04,11.03,11.04,368200.0,8.9165,8.9246,8.9165,8.9246,368200.0
2017-05-15 14:00:00,11.04,11.04,11.0,11.0,697932.0,8.9246,8.9246,8.8923,8.8923,697932.0
2017-05-15 14:30:00,11.0,11.03,10.98,11.02,881580.0,8.8923,8.9165,8.8761,8.9085,881580.0
2017-05-15 15:00:00,11.01,11.04,11.01,11.03,1093676.0,8.9004,8.9246,8.9004,8.9165,1093676.0
2017-05-15 15:30:00,11.04,11.06,11.03,11.05,2481952.0,8.9246,8.9408,8.9165,8.9327,2481952.0
2017-05-16 09:30:00,11.05,11.07,10.94,10.97,1207344.0,8.9327,8.9489,8.8438,8.868,1207344.0
2017-05-16 10:00:00,10.97,10.98,10.93,10.94,830976.0,8.868,8.8761,8.8357,8.8438,830976.0
2017-05-16 10:30:00,10.94,10.96,10.91,10.95,1118772.0,8.8438,8.8599,8.8195,8.8519,1118772.0
2017-05-16 11:00:00,10.95,10.96,10.92,10.94,1138512.0,8.8519,8.8599,8.8276,8.8438,1138512.0
2017-05-16 11:30:00,10.94,10.99,10.92,10.95,919644.0,8.8438,8.8842,8.8276,8.8519,919644.0
2017-05-16 12:00:00,10.95,10.99,10.95,10.97,704244.0,8.8519,8.8842,8.8519,8.868,704244.0
2017-05-16 12:30:00,10.97,11.0,10.96,10.99,639212.0,8.868,8.8923,8.8599,8.8842,639212.0
2017-05-16 13:00:00,10.99,10.99,10.96,10.97,452500.0,8.8842,8.8842,8.8599,8.868,452500.0
2017-05-16 13:30:00,10.97,10.99,10.96,10.98,601916.0,8.868,8.8842,8.8599,8.8761,601916.0
2017-05-16 14:00:00,10.98,10.99,10.96,10.98,719576.0,8.8761,8.8842,8.8599,8.8761,719576.0
2017-05-16 14:30:00,10.98,11.0,10.97,11.0,1117232.0,8.8761,8.8923,8.868,8.8923,1117232.0
2017-05-16 15:00:00,11.0,11.02,10.99,11.01,821012.0,8.8923,8.9085,8.8842,8.9004,821012.0
2017-05-16 15:30:00,11.01,11.02,10.99,10.99,2414316.0,8.9004,8.9085,8.8842,8.8842,2414316.0
2017-05-17 09:30:00,10.88,10.95,10.81,10.81,1119236.0,8.7953,8.8519,8.7387,8.7387,1119236.0
2017-05-17 10:00:00,10.81,10.82,10.75,10.78,817744.0,8.7387,8.7468,8.6902,8.7144,817744.0
2017-05-17 10:30:00,10.78,10.81,10.78,10.8,691252.0,8.7144,8.7387,8.7144,8.7306,691252.0
2017-05-17 11:00:00,10.8,10.84,10.8,10.8,804892.0,8.7306,8.7629,8.7306,8.7306,804892.0
2017-05-17 11:30:00,10.8,10.81,10.72,10.72,1316456.0,8.7306,8.7387,8.6659,8.6659,1316456.0
2017-05-17 12:00:00,10.72,10.74,10.68,10.69,674120.0,8.6659,8.6821,8.6336,8.6417,674120.0
2017-05-17 12:30:00,10.69,10.7,10.67,10.7,1233528.0,8.6417,8.6498,8.6255,8.6498,1233528.0
2017-05-17 13:00:00,10.7,10.72,10.68,10.7,1035740.0,8.6498,8.6659,8.6336,8.6498,1035740.0
2017-05-17 13:30:00,10.7,10.71,10.65,10.66,588244.0,8.6498,8.6578,8.6093,8.6174,588244.0
2017-05-17 14:00:00,10.66,10.68,10.61,10.62,963948.0,8.6174,8.6336,8.577,8.5851,963948.0
2017-05-17 14:30:00,10.62,10.62,10.58,10.6,1459688.0,8.5851,8.5851,8.5528,8.5689,1459688.0
2017-05-17 15:00:00,10.6,10.65,10.6,10.63,1658820.0,8.5689,8.6093,8.5689,8.5932,1658820.0
2017-05-17 15:30:00,10.63,10.65,10.56,10.57,4224184.0,8.5932,8.6093,8.5366,8.5447,4224184.0
2017-05-18 09:30:00,10.55,10.63,10.48,10.63,1864312.0,8.5285,8.5932,8.4719,8.5932,1864312.0
2017-05-18 10:00:00,10.63,10.71,10.61,10.71,1026404.0,8.5932,8.6578,8.577,8.6578,1026404.0
2017-05-18 10:30:00,10.71,10.76,10.7,10.75,794988.0,8.6578,8.6983,8.6498,8.6902,794988.0
2017-05-18 11:00:00,10.75,10.79,10.7,10.72,1171716.0,8.6902,8.7225,8.6498,8.6659,1171716.0
2017-05-18 11:30:00,10.72,10.74,10.65,10.65,980368.0,8.6659,8.6821,8.6093,8.6093,980368.0
2017-05-18 12:00:00,10.65,10.72,10.63,10.7,648908.0,8.6093,8.6659,8.5932,8.6498,648908.0
2017-05-18 12:30:00,10.7,10.71,10.66,10.66,542772.0,8.6498,8.6578,8.6174,8.6174,542772.0
2017-05-18 13:00:00,10.66,10.69,10.65,10.66,303008.0,8.6174,8.6417,8.6093,8.6174,303008.0
2017-05-18 13:30:00,10.66,10.72,10.65,10.71,364624.0,8.6174,8.6659,8.6093,8.6578,364624.0
2017-05-18 14:00:00,10.71,10.76,10.71,10.74,668568.0,8.6578,8.6983,8.6578,8.6821,668568.0
2017-05-18 14:30:00,10.74,10.77,10.74,10.74,815284.0,8.6821,8.7064,8.6821,8.6821,815284.0
2017-05-18 15:00:00,10.74,10.75,10.71,10.72,1087628.0,8.6821,8.6902,8.6578,8.6659,1087628.0
2017-05-18 15:30:00,10.72,10.77,10.72,10.74,2460488.0,8.6659,8.7064,8.6659,8.6821,2460488.0
2017-05-19 09:30:00,10.75,10.81,10.71,10.81,1458260.0,8.6902,8.7387,8.6578,8.7387,1458260.0
2017-05-19 10:00:00,10.81,10.89,10.81,10.89,865852.0,8.7387,8.8034,8.7387,8.8034,865852.0
2017-05-19 10:30:00,10.89,10.92,10.88,10.88,751752.0,8.8034,8.8276,8.7953,8.7953,751752.0
2017-05-19 11:00:00,10.88,10.91,10.88,10.91,500764.0,8.7953,8.8195,8.7953,8.8195,500764.0
2017-05-19 11:30:00,10.91,10.94,10.88,10.94,751032.0,8.8195,8.8438,8.7953,8.8438,751032.0
2017-05-19 12:00:00,10.94,10.96,10.94,10.95,609488.0,8.8438,8.8599,8.8438,8.8519,609488.0
2017-05-19 12:30:00,10.95,10.96,10.94,10.94,411140.0,8.8519,8.8599,8.8438,8.8438,411140.0
2017-05-19 13:00:00,10.94,10.94,10.91,10.93,425532.0,8.8438,8.8438,8.8195,8.8357,425532.0
2017-05-19 13:30:00,10.93,10.96,10.93,10.96,560612.0,8.8357,8.8599,8.8357,8.8599,560612.0
2017-05-19 14:00:00,10.96,10.97,10.95,10.95,824784.0,8.8599,8.868,8.8519,8.8519,824784.0
2017-05-19 14:30:00,10.95,10.99,10.95,10.98,603620.0,8.8519,8.8842,8.8519,8.8761,603620.0
2017-05-19 15:00:00,10.98,10.99,10.93,10.93,952244.0,8.8761,8.8842,8.8357,8.8357,952244.0
2017-05-19 15:30:00,10.93,10.94,10.89,10.9,1770584.0,8.8357,8.8438,8.8034,8.8114,1770584.0
2017-05-22 09:30:00,10.9,10.99,10.88,10.97,611940.0,8.8114,8.8842,8.7953,8.868,611940.0
2017-05-22 10:00:00,10.97,10.99,10.92,10.93,307452.0,8.868,8.8842,8.8276,8.8357,307452.0
2017-05-22 10:30:00,10.94,10.94,10.9,10.92,275264.0,8.8438,8.8438,8.8114,8.8276,275264.0
2017-05-22 11:00:00,10.92,11.01,10.9,11.01,468096.0,8.8276,8.9004,8.8114,8.9004,468096.0
2017-05-22 11:30:00,11.01,11.04,10.99,11.04,348008.0,8.9004,8.9246,8.8842,8.9246,348008.0
2017-05-22 12:00:00,11.04,11.06,11.01,11.01,376184.0,8.9246,8.9408,8.9004,8.9004,376184.0
2017-05-22 12:30:00,11.02,11.02,10.99,10.99,271480.0,8.9085,8.9085,8.8842,8.8842,271480.0
2017-05-22 13:00:00,10.99,11.03,10.98,11.03,269160.0,8.8842,8.9165,8.8761,8.9165,269160.0
2017-05-22 13:30:00,11.03,11.05,11.01,11.04,313600.0,8.9165,8.9327,8.9004,8.9246,313600.0
2017-05-22 14:00:00,11.04,11.07,11.04,11.07,474840.0,8.9246,8.9489,8.9246,8.9489,474840.0
2017-05-22 14:30:00,11.06,11.09,11.06,11.07,441420.0,8.9408,8.965,8.9408,8.9489,441420.0
2017-05-22 15:00:00,11.07,11.11,11.07,11.1,946312.0,8.9489,8.9812,8.9489,8.9731,946312.0
2017-05-22 15:30:00,11.1,11.1,11.08,11.09,1879584.0,8.9731,8.9731,8.957,8.965,1879584.0
2017-05-23 09:30:00,11.1,11.1,10.97,10.97,353404.0,8.9731,8.9731,8.868,8.868,353404.0
2017-05-23 10:00:00,10.97,11.0,10.96,10.98,268460.0,8.868,8.8923,8.8599,8.8761,268460.0
2017-05-23 10:30:00,10.99,11.06,10.99,11.06,287520.0,8.8842,8.9408,8.8842,8.9408,287520.0
2017-05-23 11:00:00,11.06,11.11,11.06,11.11,264492.0,8.9408,8.9812,8.9408,8.9812,264492.0
2017-05-23 11:30:00,11.11,11.12,11.07,11.07,290796.0,8.9812,8.9893,8.9489,8.9489,290796.0
2017-05-23 12:00:00,11.07,11.07,11.05,11.05,229380.0,8.9489,8.9489,8.9327,8.9327,229380.0
2017-05-23 12:30:00,11.05,11.07,11.04,11.06,205448.0,8.9327,8.9489,8.9246,8.9408,205448.0
2017-05-23 13:00:00,11.06,11.09,11.06,11.09,166972.0,8.9408,8.965,8.9408,8.965,166972.0
2017-05-23 13:30:00,11.09,11.09,11.08,11.09,196032.0,8.965,8.965,8.957,8.965,196032.0
2017-05-23 14:00:00,11.08,11.09,11.06,11.07,213592.0,8.957,8.965,8.9408,8.9489,213592.0
2017-05-23 14:30:00,11.07,11.08,11.06,11.07,295948.0,8.9489,8.957,8.9408,8.9489,295948.0
2017-05-23 15:00:00,11.07,11.09,11.06,11.08,350544.0,8.9489,8.965,8.9408,8.957,350544.0
2017-05-23 15:30:00,11.08,11.08,11.05,11.06,992844.0,8.957,8.957,8.9327,8.9408,992844.0
2017-05-24 09:30:00,11.06,11.09,10.73,11.05,320484.0,8.9408,8.965,8.674,8.9327,320484.0
2017-05-24 10:00:00,11.05,11.1,11.05,11.09,216444.0,8.9327,8.9731,8.9327,8.965,216444.0
2017-05-24 10:30:00,11.09,11.09,11.05,11.05,196420.0,8.965,8.965,8.9327,8.9327,196420.0
2017-05-24 11:00:00,11.05,11.06,11.0,11.0,405272.0,8.9327,8.9408,8.8923,8.8923,405272.0
2017-05-24 11:30:00,11.0,11.0,10.94,10.94,551904.0,8.8923,8.8923,8.8438,8.8438,551904.0
2017-05-24 12:00:00,10.94,10.98,10.94,10.97,337196.0,8.8438,8.8761,8.8438,8.868,337196.0
2017-05-24 12:30:00,10.98,10.99,10.92,10.92,331812.0,8.8761,8.8842,8.8276,8.8276,331812.0
2017-05-24 13:00:00,10.92,10.93,10.89,10.9,645264.0,8.8276,8.8357,8.8034,8.8114,645264.0
2017-05-24 13:30:00,10.9,10.9,10.87,10.88,481276.0,8.8114,8.8114,8.7872,8.7953,481276.0
2017-05-24 14:00:00,10.88,10.88,10.85,10.87,888832.0,8.7953,8.7953,8.771,8.7872,888832.0
2017-05-24 14:30:00,10.87,10.92,10.86,10.91,468704.0,8.7872,8.8276,8.7791,8.8195,468704.0
2017-05-24 15:00:00,10.91,10.92,10.89,10.92,411112.0,8.8195,8.8276,8.8034,8.8276,411112.0
2017-05-24 15:30:00,10.92,10.94,10.91,10.91,1970348.0,8.8276,8.8438,8.8195,8.8195,1970348.0
2017-05-25 09:30:00,10.94,10.94,10.79,10.8,2071364.0,8.8438,8.8438,8.7225,8.7306,2071364.0
2017-05-25 10:00:00,10.79,10.89,10.79,10.85,812924.0,8.7225,8.8034,8.7225,8.771,812924.0
2017-05-25 10:30:00,10.86,10.87,10.81,10.81,657516.0,8.7791,8.7872,8.7387,8.7387,657516.0
2017-05-25 11:00:00,10.81,10.83,10.78,10.8,768624.0,8.7387,8.7549,8.7144,8.7306,768624.0
2017-05-25 11:30:00,10.8,10.81,10.77,10.78,618480.0,8.7306,8.7387,8.7064,8.7144,618480.0
2017-05-25 12:00:00,10.78,10.82,10.78,10.8,432608.0,8.7144,8.7468,8.7144,8.7306,432608.0
2017-05-25 12:30:00,10.81,10.86,10.8,10.84,1178028.0,8.7387,8.7791,8.7306,8.7629,1178028.0
2017-05-25 13:00:00,10.84,10.84,10.8,10.81,618268.0,8.7629,8.7629,8.7306,8.7387,618268.0
2017-05-25 13:30:00,10.81,10.84,10.81,10.84,321408.0,8.7387,8.7629,8.7387,8.7629,321408.0
2017-05-25 14:00:00,10.84,10.84,10.83,10.83,481592.0,8.7629,8.7629,8.7549,8.7549,481592.0
2017-05-25 14:30:00,10.83,10.84,10.81,10.81,505372.0,8.7549,8.7629,8.7387,8.7387,505372.0
2017-05-25 15:00:00,10.81,10.84,10.81,10.82,505600.0,8.7387,8.7629,8.7387,8.7468,505600.0
2017-05-25 15:30:00,10.83,10.85,10.81,10.82,1693244.0,8.7549,8.771,8.7387,8.7468,1693244.0
2017-05-26 09:30:00,10.83,10.94,10.8,10.83,676888.0,8.7549,8.8438,8.7306,8.7549,676888.0
2017-05-26 10:00:00,10.83,10.85,10.77,10.84,1202220.0,8.7549,8.771,8.7064,8.7629,1202220.0
2017-05-26 10:30:00,10.84,10.86,10.8,10.8,912984.0,8.7629,8.7791,8.7306,8.7306,912984.0
2017-05-26 11:00:00,10.81,10.84,10.81,10.82,916620.0,8.7387,8.7629,8.7387,8.7468,916620.0
2017-05-26 11:30:00,10.82,10.83,10.8,10.83,535496.0,8.7468,8.7549,8.7306,8.7549,535496.0
2017-05-26 12:00:00,10.83,10.87,10.83,10.85,660088.0,8.7549,8.7872,8.7549,8.771,660088.0
2017-05-26 12:30:00,10.85,10.85,10.81,10.82,491572.0,8.771,8.771,8.7387,8.7468,491572.0
2017-05-26 13:00:00,10.82,10.85,10.8,10.85,934448.0,8.7468,8.771,8.7306,8.771,934448.0
2017-05-26 13:30:00,10.85,10.87,10.84,10.84,472832.0,8.771,8.7872,8.7629,8.7629,472832.0
2017-05-26 14:00:00,10.85,10.85,10.83,10.84,470532.0,8.771,8.771,8.7549,8.7629,470532.0
2017-05-26 14:30:00,10.84,10.85,10.81,10.81,1233624.0,8.7629,8.771,8.7387,8.7387,1233624.0
2017-05-26 15:00:00,10.81,10.87,10.81,10.86,529092.0,8.7387,8.7872,8.7387,8.7791,529092.0
2017-05-26 15:30:00,10.86,10.87,10.85,10.87,1696384.0,8.7791,8.7872,8.771,8.7872,1696384.0
2017-05-30 09:30:00,10.88,10.92,10.87,10.88,590388.0,8.7953,8.8276,8.7872,8.7953,590388.0
2017-05-30 10:00:00,10.87,10.87,10.81,10.84,415672.0,8.7872,8.7872,8.7387,8.7629,415672.0
2017-05-30 10:30:00,10.84,10.88,10.84,10.87,509988.0,8.7629,8.7953,8.7629,8.7872,509988.0
2017-05-30 11:00:00,10.87,10.88,10.86,10.88,356748.0,8.7872,8.7953,8.7791,8.7953,356748.0
2017-05-30 11:30:00,10.88,10.88,10.83,10.83,439560.0,8.7953,8.7953,8.7549,8.7549,439560.0
2017-05-30 12:00:00,10.83,10.84,10.81,10.83,405848.0,8.7549,8.7629,8.7387,8.7549,405848.0
2017-05-30 12:30:00,10.83,10.83,10.79,10.8,368992.0,8.7549,8.7549,8.7225,8.7306,368992.0
2017-05-30 13:00:00,10.8,10.83,10.79,10.82,488756.0,8.7306,8.7549,8.7225,8.7468,488756.0
2017-05-30 13:30:00,10.82,10.84,10.81,10.83,352748.0,8.7468,8.7629,8.7387,8.7549,352748.0
2017-05-30 14:00:00,10.83,10.85,10.82,10.83,547920.0,8.7549,8.771,8.7468,8.7549,547920.0
2017-05-30 14:30:00,10.83,10.86,10.82,10.85,430780.0,8.7549,8.7791,8.7468,8.771,430780.0
2017-05-30 15:00:00,10.85,10.85,10.82,10.82,511112.0,8.771,8.771,8.7468,8.7468,511112.0
2017-05-30 15:30:00,10.82,10.83,10.81,10.81,1435512.0,8.7468,8.7549,8.7387,8.7387,1435512.0
2017-05-31 09:30:00,10.8,10.81,10.64,10.64,834352.0,8.7306,8.7387,8.6013,8.6013,834352.0
2017-05-31 10:00:00,10.64,10.72,10.59,10.71,811380.0,8.6013,8.6659,8.5608,8.6578,811380.0
2017-05-31 10:30:00,10.71,10.75,10.68,10.73,679308.0,8.6578,8.6902,8.6336,8.674,679308.0
2017-05-31 11:00:00,10.73,10.78,10.7,10.76,602500.0,8.674,8.7144,8.6498,8.6983,602500.0
2017-05-31 11:30:00,10.76,10.78,10.72,10.76,711984.0,8.6983,8.7144,8.6659,8.6983,711984.0
2017-05-31 12:00:00,10.76,10.79,10.75,10.75,459188.0,8.6983,8.7225,8.6902,8.6902,459188.0
2017-05-31 12:30:00,10.75,10.77,10.74,10.76,430116.0,8.6902,8.7064,8.6821,8.6983,430116.0
2017-05-31 13:00:00,10.76,10.76,10.69,10.7,912744.0,8.6983,8.6983,8.6417,8.6498,912744.0
2017-05-31 13:30:00,10.7,10.72,10.7,10.72,565124.0,8.6498,8.6659,8.6498,8.6659,565124.0
2017-05-31 14:00:00,10.72,10.77,10.7,10.77,410312.0,8.6659,8.7064,8.6498,8.7064,410312.0
2017-05-31 14:30:00,10.78,10.78,10.71,10.71,653184.0,8.7144,8.7144,8.6578,8.6578,653184.0
2017-05-31 15:00:00,10.72,10.77,10.72,10.76,1003420.0,8.6659,8.7064,8.6659,8.6983,1003420.0
2017-05-31 15:30:00,10.76,10.8,10.74,10.79,3717628.0,8.6983,8.7306,8.6821,8.7225,3717628.0
2017-06-01 09:30:00,10.82,10.9,10.74,10.84,988780.0,8.7468,8.8114,8.6821,8.7629,988780.0
2017-06-01 10:00:00,10.83,10.9,10.78,10.83,1380108.0,8.7549,8.8114,8.7144,8.7549,1380108.0
2017-06-01 10:30:00,10.84,10.86,10.8,10.86,815016.0,8.7629,8.7791,8.7306,8.7791,815016.0
2017-06-01 11:00:00,10.86,10.92,10.85,10.87,522276.0,8.7791,8.8276,8.771,8.7872,522276.0
2017-06-01 11:30:00,10.87,10.88,10.85,10.87,560088.0,8.7872,8.7953,8.771,8.7872,560088.0
2017-06-01 12:00:00,10.87,10.88,10.86,10.88,743716.0,8.7872,8.7953,8.7791,8.7953,743716.0
2017-06-01 12:30:00,10.88,10.92,10.86,10.89,511572.0,8.7953,8.8276,8.7791,8.8034,511572.0
2017-06-01 13:00:00,10.89,10.92,10.88,10.9,786632.0,8.8034,8.8276,8.7953,8.8114,786632.0
2017-06-01 13:30:00,10.9,10.94,10.9,10.94,349784.0,8.8114,8.8438,8.8114,8.8438,349784.0
2017-06-01 14:00:00,10.94,10.96,10.92,10.93,505596.0,8.8438,8.8599,8.8276,8.8357,505596.0
2017-06-01 14:30:00,10.93,10.93,10.89,10.9,917064.0,8.8357,8.8357,8.8034,8.8114,917064.0
2017-06-01 15:00:00,10.9,10.91,10.89,10.9,604488.0,8.8114,8.8195,8.8034,8.8114,604488.0
2017-06-01 15:30:00,10.9,10.91,10.88,10.9,1480452.0,8.8114,8.8195,8.7953,8.8114,1480452.0
2017-06-02 09:30:00,11.46,11.46,11.02,11.06,2555000.0,9.2641,9.2641,8.9085,8.9408,2555000.0
2017-06-02 10:00:00,11.06,11.12,11.03,11.12,2031384.0,8.9408,8.9893,8.9165,8.9893,2031384.0
2017-06-02 10:30:00,11.12,11.18,11.11,11.12,1607672.0,8.9893,9.0378,8.9812,8.9893,1607672.0
2017-06-02 11:00:00,11.12,11.21,11.1,11.2,1306104.0,8.9893,9.062,8.9731,9.054,1306104.0
2017-06-02 11:30:00,11.2,11.22,11.14,11.15,843600.0,9.054,9.0701,9.0055,9.0135,843600.0
2017-06-02 12:00:00,11.15,11.16,11.12,11.12,529492.0,9.0135,9.0216,8.9893,8.9893,529492.0
2017-06-02 12:30:00,11.13,11.13,11.01,11.05,1485416.0,8.9974,8.9974,8.9004,8.9327,1485416.0
2017-06-02 13:00:00,11.05,11.13,11.03,11.1,533488.0,8.9327,8.9974,8.9165,8.9731,533488.0
2017-06-02 13:30:00,11.1,11.11,11.06,11.07,653388.0,8.9731,8.9812,8.9408,8.9489,653388.0
2017-06-02 14:00:00,11.07,11.08,11.05,11.06,487664.0,8.9489,8.957,8.9327,8.9408,487664.0
2017-06-02 14:30:00,11.06,11.08,11.05,11.07,618136.0,8.9408,8.957,8.9327,8.9489,618136.0
2017-06-02 15:00:00,11.07,11.1,11.06,11.09,850548.0,8.9489,8.9731,8.9408,8.965,850548.0
2017-06-02 15:30:00,11.09,11.1,11.06,11.07,2566292.0,8.965,8.9731,8.9408,8.9489,2566292.0
2017-06-05 09:30:00,11.07,11.11,11.01,11.02,731424.0,8.9489,8.9812,8.9004,8.9085,731424.0
2017-06-05 10:00:00,11.02,11.12,11.02,11.11,1108892.0,8.9085,8.9893,8.9085,8.9812,1108892.0
2017-06-05 10:30:00,11.11,11.13,11.09,11.13,742512.0,8.9812,8.9974,8.965,8.9974,742512.0
2017-06-05 11:00:00,11.12,11.15,11.1,11.12,909180.0,8.9893,9.0135,8.9731,8.9893,909180.0
2017-06-05 11:30:00,11.13,11.18,11.1,11.18,893340.0,8.9974,9.0378,8.9731,9.0378,893340.0
2017-06-05 12:00:00,11.18,11.26,11.18,11.23,1138852.0,9.0378,9.1025,9.0378,9.0782,1138852.0
2017-06-05 12:30:00,11.23,11.24,11.21,11.22,535624.0,9.0782,9.0863,9.062,9.0701,535624.0
2017-06-05 13:00:00,11.22,11.24,11.19,11.21,451176.0,9.0701,9.0863,9.0459,9.062,451176.0
2017-06-05 13:30:00,11.21,11.21,11.17,11.2,442140.0,9.062,9.062,9.0297,9.054,442140.0
2017-06-05 14:00:00,11.19,11.2,11.17,11.19,637052.0,9.0459,9.054,9.0297,9.0459,637052.0
2017-06-05 14:30:00,11.19,11.23,11.17,11.22,937780.0,9.0459,9.0782,9.0297,9.0701,937780.0
2017-06-05 15:00:00,11.22,11.24,11.19,11.2,999268.0,9.0701,9.0863,9.0459,9.054,999268.0
2017-06-05 15:30:00,11.2,11.21,11.16,11.16,3295932.0,9.054,9.062,9.0216,9.0216,3295932.0
2017-06-06 09:30:00,10.95,11.0,10.52,10.62,3984376.0,8.8519,8.8923,8.5043,8.5851,3984376.0
2017-06-06 10:00:00,10.62,10.71,10.61,10.63,2079824.0,8.5851,8.6578,8.577,8.5932,2079824.0
2017-06-06 10:30:00,10.63,10.65,10.6,10.63,1083580.0,8.5932,8.6093,8.5689,8.5932,1083580.0
2017-06-06 11:00:00,10.63,10.7,10.62,10.7,1369040.0,8.5932,8.6498,8.5851,8.6498,1369040.0
2017-06-06 11:30:00,10.7,10.76,10.69,10.75,1731748.0,8.6498,8.6983,8.6417,8.6902,1731748.0
2017-06-06 12:00:00,10.75,10.77,10.67,10.68,952556.0,8.6902,8.7064,8.6255,8.6336,952556.0
2017-06-06 12:30:00,10.68,10.7,10.63,10.63,1041460.0,8.6336,8.6498,8.5932,8.5932,1041460.0
2017-06-06 13:00:00,10.64,10.64,10.59,10.59,786852.0,8.6013,8.6013,8.5608,8.5608,786852.0
2017-06-06 13:30:00,10.59,10.6,10.48,10.49,1275320.0,8.5608,8.5689,8.4719,8.48,1275320.0
2017-06-06 14:00:00,10.49,10.54,10.47,10.54,1782988.0,8.48,8.5204,8.4638,8.5204,1782988.0
2017-06-06 14:30:00,10.54,10.61,10.53,10.57,1802692.0,8.5204,8.577,8.5123,8.5447,1802692.0
2017-06-06 15:00:00,10.57,10.61,10.56,10.6,1133556.0,8.5447,8.577,8.5366,8.5689,1133556.0
2017-06-06 15:30:00,10.6,10.61,10.52,10.53,6349144.0,8.5689,8.577,8.5043,8.5123,6349144.0
2017-06-07 09:30:00,10.55,10.62,10.53,10.61,1156160.0,8.5285,8.5851,8.5123,8.577,1156160.0
2017-06-07 10:00:00,10.62,10.72,10.6,10.66,768792.0,8.5851,8.6659,8.5689,8.6174,768792.0
2017-06-07 10:30:00,10.66,10.67,10.6,10.64,1472712.0,8.6174,8.6255,8.5689,8.6013,1472712.0
2017-06-07 11:00:00,10.64,10.65,10.57,10.57,1049516.0,8.6013,8.6093,8.5447,8.5447,1049516.0
2017-06-07 11:30:00,10.57,10.61,10.55,10.61,703652.0,8.5447,8.577,8.5285,8.577,703652.0
2017-06-07 12:00:00,10.61,10.64,10.59,10.64,599456.0,8.577,8.6013,8.5608,8.6013,599456.0
2017-06-07 12:30:00,10.64,10.64,10.59,10.6,421944.0,8.6013,8.6013,8.5608,8.5689,421944.0
2017-06-07 13:00:00,10.6,10.63,10.58,10.6,299092.0,8.5689,8.5932,8.5528,8.5689,299092.0
2017-06-07 13:30:00,10.6,10.64,10.59,10.59,712036.0,8.5689,8.6013,8.5608,8.5608,712036.0
2017-06-07 14:00:00,10.59,10.61,10.56,10.56,406616.0,8.5608,8.577,8.5366,8.5366,406616.0
2017-06-07 14:30:00,10.56,10.58,10.55,10.58,735648.0,8.5366,8.5528,8.5285,8.5528,735648.0
2017-06-07 15:00:00,10.58,10.59,10.54,10.56,732432.0,8.5528,8.5608,8.5204,8.5366,732432.0
2017-06-07 15:30:00,10.56,10.56,10.53,10.54,2653476.0,8.5366,8.5366,8.5123,8.5204,2653476.0
2017-06-08 09:30:00,10.47,10.55,10.47,10.5,1198836.0,8.4638,8.5285,8.4638,8.4881,1198836.0
2017-06-08 10:00:00,10.5,10.52,10.48,10.49,765596.0,8.4881,8.5043,8.4719,8.48,765596.0
2017-06-08 10:30:00,10.49,10.53,10.48,10.52,1391824.0,8.48,8.5123,8.4719,8.5043,1391824.0
2017-06-08 11:00:00,10.52,10.53,10.49,10.5,555840.0,8.5043,8.5123,8.48,8.4881,555840.0
2017-06-08 11:30:00,10.5,10.57,10.49,10.56,1271244.0,8.4881,8.5447,8.48,8.5366,1271244.0
2017-06-08 12:00:00,10.56,10.69,10.56,10.68,1243748.0,8.5366,8.6417,8.5366,8.6336,1243748.0
2017-06-08 12:30:00,10.68,10.68,10.65,10.67,247900.0,8.6336,8.6336,8.6093,8.6255,247900.0
2017-06-08 13:00:00,10.67,10.67,10.61,10.63,367164.0,8.6255,8.6255,8.577,8.5932,367164.0
2017-06-08 13:30:00,10.63,10.65,10.62,10.65,184108.0,8.5932,8.6093,8.5851,8.6093,184108.0
2017-06-08 14:00:00,10.65,10.65,10.61,10.61,374204.0,8.6093,8.6093,8.577,8.577,374204.0
2017-06-08 14:30:00,10.61,10.63,10.57,10.59,397404.0,8.577,8.5932,8.5447,8.5608,397404.0
2017-06-08 15:00:00,10.59,10.6,10.57,10.6,383744.0,8.5608,8.5689,8.5447,8.5689,383744.0
2017-06-08 15:30:00,10.6,10.61,10.59,10.61,1453740.0,8.5689,8.577,8.5608,8.577,1453740.0
2017-06-09 09:30:00,10.61,10.73,10.61,10.67,1139304.0,8.577,8.674,8.577,8.6255,1139304.0
2017-06-09 10:00:00,10.67,10.71,10.64,10.71,428528.0,8.6255,8.6578,8.6013,8.6578,428528.0
2017-06-09 10:30:00,10.71,10.83,10.71,10.81,1153400.0,8.6578,8.7549,8.6578,8.7387,1153400.0
2017-06-09 11:00:00,10.81,10.89,10.76,10.89,644128.0,8.7387,8.8034,8.6983,8.8034,644128.0
2017-06-09 11:30:00,10.88,10.89,10.84,10.87,577268.0,8.7953,8.8034,8.7629,8.7872,577268.0
2017-06-09 12:00:00,10.87,10.9,10.87,10.88,394816.0,8.7872,8.8114,8.7872,8.7953,394816.0
2017-06-09 12:30:00,10.88,10.93,10.88,10.93,734368.0,8.7953,8.8357,8.7953,8.8357,734368.0
2017-06-09 13:00:00,10.93,10.94,10.91,10.93,619524.0,8.8357,8.8438,8.8195,8.8357,619524.0
2017-06-09 13:30:00,10.93,10.94,10.88,10.88,660036.0,8.8357,8.8438,8.7953,8.7953,660036.0
2017-06-09 14:00:00,10.88,10.93,10.88,10.9,646520.0,8.7953,8.8357,8.7953,8.8114,646520.0
2017-06-09 14:30:00,10.9,10.91,10.86,10.87,1106548.0,8.8114,8.8195,8.7791,8.7872,1106548.0
2017-06-09 15:00:00,10.87,10.95,10.87,10.94,991156.0,8.7872,8.8519,8.7872,8.8438,991156.0
2017-06-09 15:30:00,10.94,10.94,10.86,10.88,3090432.0,8.8438,8.8438,8.7791,8.7953,3090432.0
2017-06-12 09:30:00,10.85,11.14,10.76,11.08,1207928.0,8.771,9.0055,8.6983,8.957,1207928.0
2017-06-12 10:00:00,11.08,11.08,10.95,11.01,802048.0,8.957,8.957,8.8519,8.9004,802048.0
2017-06-12 10:30:00,11.01,11.02,10.96,10.98,994744.0,8.9004,8.9085,8.8599,8.8761,994744.0
2017-06-12 11:00:00,10.99,11.0,10.93,10.96,973876.0,8.8842,8.8923,8.8357,8.8599,973876.0
2017-06-12 11:30:00,10.97,11.0,10.96,11.0,1031740.0,8.868,8.8923,8.8599,8.8923,1031740.0
2017-06-12 12:00:00,11.0,11.02,10.99,11.01,558864.0,8.8923,8.9085,8.8842,8.9004,558864.0
2017-06-12 12:30:00,11.01,11.04,11.0,11.03,685964.0,8.9004,8.9246,8.8923,8.9165,685964.0
2017-06-12 13:00:00,11.03,11.03,10.99,10.99,424036.0,8.9165,8.9165,8.8842,8.8842,424036.0
2017-06-12 13:30:00,10.99,11.01,10.98,10.98,421672.0,8.8842,8.9004,8.8761,8.8761,421672.0
2017-06-12 14:00:00,10.98,11.01,10.98,11.0,659016.0,8.8761,8.9004,8.8761,8.8923,659016.0
2017-06-12 14:30:00,10.99,11.0,10.96,11.0,612820.0,8.8842,8.8923,8.8599,8.8923,612820.0
2017-06-12 15:00:00,11.0,11.0,10.95,10.95,711752.0,8.8923,8.8923,8.8519,8.8519,711752.0
2017-06-12 15:30:00,10.95,11.0,10.95,11.0,2030912.0,8.8519,8.8923,8.8519,8.8923,2030912.0
2017-06-13 09:30:00,10.96,11.03,10.88,10.94,1226004.0,8.8599,8.9165,8.7953,8.8438,1226004.0
2017-06-13 10:00:00,10.94,11.02,10.9,10.99,549364.0,8.8438,8.9085,8.8114,8.8842,549364.0
2017-06-13 10:30:00,10.99,11.02,10.96,11.0,719504.0,8.8842,8.9085,8.8599,8.8923,719504.0
2017-06-13 11:00:00,11.0,11.03,10.97,10.99,497664.0,8.8923,8.9165,8.868,8.8842,497664.0
2017-06-13 11:30:00,10.98,11.01,10.96,10.97,477148.0,8.8761,8.9004,8.8599,8.868,477148.0
2017-06-13 12:00:00,10.96,10.97,10.87,10.89,879808.0,8.8599,8.868,8.7872,8.8034,879808.0
2017-06-13 12:30:00,10.88,10.9,10.86,10.88,549060.0,8.7953,8.8114,8.7791,8.7953,549060.0
2017-06-13 13:00:00,10.87,10.89,10.82,10.83,1030600.0,8.7872,8.8034,8.7468,8.7549,1030600.0
2017-06-13 13:30:00,10.83,10.87,10.81,10.86,1250548.0,8.7549,8.7872,8.7387,8.7791,1250548.0
2017-06-13 14:00:00,10.86,10.88,10.84,10.86,886300.0,8.7791,8.7953,8.7629,8.7791,886300.0
2017-06-13 14:30:00,10.86,10.87,10.84,10.85,361304.0,8.7791,8.7872,8.7629,8.771,361304.0
2017-06-13 15:00:00,10.85,10.87,10.84,10.86,505896.0,8.771,8.7872,8.7629,8.7791,505896.0
2017-06-13 15:30:00,10.86,10.87,10.84,10.86,1747812.0,8.7791,8.7872,8.7629,8.7791,1747812.0
2017-06-14 09:30:00,10.87,10.9,10.71,10.83,1231532.0,8.7872,8.8114,8.6578,8.7549,1231532.0
2017-06-14 10:00:00,10.83,10.87,10.82,10.86,751156.0,8.7549,8.7872,8.7468,8.7791,751156.0
2017-06-14 10:30:00,10.86,10.86,10.76,10.77,565764.0,8.7791,8.7791,8.6983,8.7064,565764.0
2017-06-14 11:00:00,10.77,10.78,10.75,10.76,621492.0,8.7064,8.7144,8.6902,8.6983,621492.0
2017-06-14 11:30:00,10.76,10.76,10.71,10.71,471684.0,8.6983,8.6983,8.6578,8.6578,471684.0
2017-06-14 12:00:00,10.71,10.72,10.68,10.71,346552.0,8.6578,8.6659,8.6336,8.6578,346552.0
2017-06-14 12:30:00,10.71,10.76,10.7,10.75,242172.0,8.6578,8.6983,8.6498,8.6902,242172.0
2017-06-14 13:00:00,10.76,10.79,10.75,10.77,251940.0,8.6983,8.7225,8.6902,8.7064,251940.0
2017-06-14 13:30:00,10.77,10.78,10.74,10.76,328164.0,8.7064,8.7144,8.6821,8.6983,328164.0
2017-06-14 14:00:00,10.77,10.79,10.74,10.77,735792.0,8.7064,8.7225,8.6821,8.7064,735792.0
2017-06-14 14:30:00,10.76,10.79,10.73,10.76,737552.0,8.6983,8.7225,8.674,8.6983,737552.0
2017-06-14 15:00:00,10.75,10.79,10.74,10.78,576488.0,8.6902,8.7225,8.6821,8.7144,576488.0
2017-06-14 15:30:00,10.79,10.82,10.77,10.8,1508180.0,8.7225,8.7468,8.7064,8.7306,1508180.0
2017-06-15 09:30:00,10.75,10.89,10.75,10.86,1295152.0,8.6902,8.8034,8.6902,8.7791,1295152.0
2017-06-15 10:00:00,10.86,10.96,10.86,10.91,1085964.0,8.7791,8.8599,8.7791,8.8195,1085964.0
2017-06-15 10:30:00,10.9,10.92,10.83,10.85,447432.0,8.8114,8.8276,8.7549,8.771,447432.0
2017-06-15 11:00:00,10.85,10.86,10.82,10.85,484128.0,8.771,8.7791,8.7468,8.771,484128.0
2017-06-15 11:30:00,10.85,10.85,10.83,10.85,388116.0,8.771,8.771,8.7549,8.771,388116.0
2017-06-15 12:00:00,10.85,10.85,10.83,10.84,267292.0,8.771,8.771,8.7549,8.7629,267292.0
2017-06-15 12:30:00,10.84,10.86,10.84,10.86,207384.0,8.7629,8.7791,8.7629,8.7791,207384.0
2017-06-15 13:00:00,10.86,10.88,10.85,10.85,170632.0,8.7791,8.7953,8.771,8.771,170632.0
2017-06-15 13:30:00,10.85,10.88,10.85,10.86,216236.0,8.771,8.7953,8.771,8.7791,216236.0
2017-06-15 14:00:00,10.86,10.89,10.86,10.88,347820.0,8.7791,8.8034,8.7791,8.7953,347820.0
2017-06-15 14:30:00,10.88,10.88,10.86,10.88,375516.0,8.7953,8.7953,8.7791,8.7953,375516.0
2017-06-15 15:00:00,10.88,10.92,10.87,10.92,530416.0,8.7953,8.8276,8.7872,8.8276,530416.0
2017-06-15 15:30:00,10.92,10.92,10.89,10.91,1091364.0,8.8276,8.8276,8.8034,8.8195,1091364.0
2017-06-16 09:30:00,10.8,10.92,10.8,10.91,2621380.0,8.7306,8.8276,8.7306,8.8195,2621380.0
2017-06-16 10:00:00,10.91,10.97,10.91,10.93,445952.0,8.8195,8.868,8.8195,8.8357,445952.0
2017-06-16 10:30:00,10.94,10.99,10.91,10.93,393876.0,8.8438,8.8842,8.8195,8.8357,393876.0
2017-06-16 11:00:00,10.93,10.96,10.92,10.96,393040.0,8.8357,8.8599,8.8276,8.8599,393040.0
2017-06-16 11:30:00,10.96,10.99,10.94,10.98,882668.0,8.8599,8.8842,8.8438,8.8761,882668.0
2017-06-16 12:00:00,10.98,11.0,10.96,10.98,413500.0,8.8761,8.8923,8.8599,8.8761,413500.0
2017-06-16 12:30:00,10.98,10.99,10.96,10.98,262424.0,8.8761,8.8842,8.8599,8.8761,262424.0
2017-06-16 13:00:00,10.98,11.01,10.97,11.01,589324.0,8.8761,8.9004,8.868,8.9004,589324.0
2017-06-16 13:30:00,11.01,11.05,11.0,11.04,1224316.0,8.9004,8.9327,8.8923,8.9246,1224316.0
2017-06-16 14:00:00,11.04,11.04,11.01,11.03,424252.0,8.9246,8.9246,8.9004,8.9165,424252.0
2017-06-16 14:30:00,11.03,11.05,11.03,11.05,765184.0,8.9165,8.9327,8.9165,8.9327,765184.0
2017-06-16 15:00:00,11.06,11.07,11.04,11.05,1059916.0,8.9408,8.9489,8.9246,8.9327,1059916.0
2017-06-16 15:30:00,11.06,11.11,11.05,11.1,3221284.0,8.9408,8.9812,8.9327,8.9731,3221284.0
2017-06-19 09:30:00,11.19,11.26,11.12,11.15,1058572.0,9.0459,9.1025,8.9893,9.0135,1058572.0
2017-06-19 10:00:00,11.15,11.19,11.11,11.16,683740.0,9.0135,9.0459,8.9812,9.0216,683740.0
2017-06-19 10:30:00,11.16,11.2,11.13,11.15,772640.0,9.0216,9.054,8.9974,9.0135,772640.0
2017-06-19 11:00:00,11.15,11.15,11.1,11.13,584196.0,9.0135,9.0135,8.9731,8.9974,584196.0
2017-06-19 11:30:00,11.13,11.19,11.13,11.15,598612.0,8.9974,9.0459,8.9974,9.0135,598612.0
2017-06-19 12:00:00,11.16,11.2,11.15,11.16,428024.0,9.0216,9.054,9.0135,9.0216,428024.0
2017-06-19 12:30:00,11.16,11.2,11.15,11.19,413096.0,9.0216,9.054,9.0135,9.0459,413096.0
2017-06-19 13:00:00,11.19,11.23,11.19,11.21,396548.0,9.0459,9.0782,9.0459,9.062,396548.0
2017-06-19 13:30:00,11.21,11.22,11.18,11.19,358088.0,9.062,9.0701,9.0378,9.0459,358088.0
2017-06-19 14:00:00,11.19,11.2,11.16,11.17,417160.0,9.0459,9.054,9.0216,9.0297,417160.0
2017-06-19 14:30:00,11.17,11.19,11.17,11.18,401572.0,9.0297,9.0459,9.0297,9.0378,401572.0
2017-06-19 15:00:00,11.18,11.19,11.15,11.19,551160.0,9.0378,9.0459,9.0135,9.0459,551160.0
2017-06-19 15:30:00,11.19,11.19,11.15,11.15,2445644.0,9.0459,9.0459,9.0135,9.0135,2445644.0
2017-06-20 09:30:00,11.14,11.14,10.94,10.95,294452.0,9.0055,9.0055,8.8438,8.8519,294452.0
2017-06-20 10:00:00,10.95,10.98,10.94,10.96,325220.0,8.8519,8.8761,8.8438,8.8599,325220.0
2017-06-20 10:30:00,10.96,10.97,10.91,10.96,477128.0,8.8599,8.868,8.8195,8.8599,477128.0
2017-06-20 11:00:00,10.96,10.98,10.94,10.95,291904.0,8.8599,8.8761,8.8438,8.8519,291904.0
2017-06-20 11:30:00,10.96,10.98,10.95,10.96,263776.0,8.8599,8.8761,8.8519,8.8599,263776.0
2017-06-20 12:00:00,10.96,10.97,10.92,10.92,314764.0,8.8599,8.868,8.8276,8.8276,314764.0
2017-06-20 12:30:00,10.92,10.93,10.88,10.9,425900.0,8.8276,8.8357,8.7953,8.8114,425900.0
2017-06-20 13:00:00,10.9,10.9,10.87,10.87,245464.0,8.8114,8.8114,8.7872,8.7872,245464.0
2017-06-20 13:30:00,10.87,10.88,10.86,10.87,209960.0,8.7872,8.7953,8.7791,8.7872,209960.0
2017-06-20 14:00:00,10.87,10.88,10.85,10.87,284940.0,8.7872,8.7953,8.771,8.7872,284940.0
2017-06-20 14:30:00,10.87,10.87,10.83,10.84,365932.0,8.7872,8.7872,8.7549,8.7629,365932.0
2017-06-20 15:00:00,10.84,10.85,10.83,10.83,383448.0,8.7629,8.771,8.7549,8.7549,383448.0
2017-06-20 15:30:00,10.83,10.83,10.8,10.81,1318912.0,8.7549,8.7549,8.7306,8.7387,1318912.0
2017-06-21 09:30:00,10.82,10.83,10.68,10.69,461196.0,8.7468,8.7549,8.6336,8.6417,461196.0
2017-06-21 10:00:00,10.68,10.74,10.67,10.73,445344.0,8.6336,8.6821,8.6255,8.674,445344.0
2017-06-21 10:30:00,10.73,10.77,10.72,10.74,430168.0,8.674,8.7064,8.6659,8.6821,430168.0
2017-06-21 11:00:00,10.74,10.75,10.7,10.71,340736.0,8.6821,8.6902,8.6498,8.6578,340736.0
2017-06-21 11:30:00,10.71,10.73,10.7,10.72,288744.0,8.6578,8.674,8.6498,8.6659,288744.0
2017-06-21 12:00:00,10.72,10.72,10.7,10.7,188868.0,8.6659,8.6659,8.6498,8.6498,188868.0
2017-06-21 12:30:00,10.7,10.71,10.65,10.65,290560.0,8.6498,8.6578,8.6093,8.6093,290560.0
2017-06-21 13:00:00,10.65,10.67,10.64,10.64,360224.0,8.6093,8.6255,8.6013,8.6013,360224.0
2017-06-21 13:30:00,10.64,10.67,10.64,10.66,400456.0,8.6013,8.6255,8.6013,8.6174,400456.0
2017-06-21 14:00:00,10.66,10.69,10.65,10.69,292252.0,8.6174,8.6417,8.6093,8.6417,292252.0
2017-06-21 14:30:00,10.69,10.7,10.68,10.68,479292.0,8.6417,8.6498,8.6336,8.6336,479292.0
2017-06-21 15:00:00,10.68,10.69,10.65,10.66,357748.0,8.6336,8.6417,8.6093,8.6174,357748.0
2017-06-21 15:30:00,10.66,10.68,10.65,10.68,1300412.0,8.6174,8.6336,8.6093,8.6336,1300412.0
2017-06-22 09:30:00,10.7,10.77,10.65,10.73,484868.0,8.6498,8.7064,8.6093,8.674,484868.0
2017-06-22 10:00:00,10.73,10.74,10.71,10.72,449956.0,8.674,8.6821,8.6578,8.6659,449956.0
2017-06-22 10:30:00,10.71,10.78,10.69,10.75,725920.0,8.6578,8.7144,8.6417,8.6902,725920.0
2017-06-22 11:00:00,10.76,10.78,10.73,10.75,393844.0,8.6983,8.7144,8.674,8.6902,393844.0
2017-06-22 11:30:00,10.76,10.76,10.73,10.74,698072.0,8.6983,8.6983,8.674,8.6821,698072.0
2017-06-22 12:00:00,10.74,10.75,10.72,10.75,295016.0,8.6821,8.6902,8.6659,8.6902,295016.0
2017-06-22 12:30:00,10.75,10.75,10.73,10.74,314388.0,8.6902,8.6902,8.674,8.6821,314388.0
2017-06-22 13:00:00,10.74,10.75,10.72,10.72,359132.0,8.6821,8.6902,8.6659,8.6659,359132.0
2017-06-22 13:30:00,10.72,10.72,10.7,10.71,311716.0,8.6659,8.6659,8.6498,8.6578,311716.0
2017-06-22 14:00:00,10.71,10.73,10.7,10.73,427996.0,8.6578,8.674,8.6498,8.674,427996.0
2017-06-22 14:30:00,10.72,10.74,10.71,10.73,358168.0,8.6659,8.6821,8.6578,8.674,358168.0
2017-06-22 15:00:00,10.73,10.74,10.73,10.74,383688.0,8.674,8.6821,8.674,8.6821,383688.0
2017-06-22 15:30:00,10.74,10.74,10.69,10.7,1244696.0,8.6821,8.6821,8.6417,8.6498,1244696.0
2017-06-23 09:30:00,10.72,10.75,10.67,10.74,294960.0,8.6659,8.6902,8.6255,8.6821,294960.0
2017-06-23 10:00:00,10.74,10.77,10.73,10.76,277428.0,8.6821,8.7064,8.674,8.6983,277428.0
2017-06-23 10:30:00,10.76,10.79,10.76,10.77,323668.0,8.6983,8.7225,8.6983,8.7064,323668.0
2017-06-23 11:00:00,10.77,10.78,10.76,10.76,287668.0,8.7064,8.7144,8.6983,8.6983,287668.0
2017-06-23 11:30:00,10.76,10.82,10.76,10.81,257316.0,8.6983,8.7468,8.6983,8.7387,257316.0
2017-06-23 12:00:00,10.81,10.84,10.8,10.81,521012.0,8.7387,8.7629,8.7306,8.7387,521012.0
2017-06-23 12:30:00,10.81,10.83,10.79,10.79,264664.0,8.7387,8.7549,8.7225,8.7225,264664.0
2017-06-23 13:00:00,10.8,10.8,10.74,10.74,257400.0,8.7306,8.7306,8.6821,8.6821,257400.0
2017-06-23 13:30:00,10.74,10.75,10.72,10.74,289704.0,8.6821,8.6902,8.6659,8.6821,289704.0
2017-06-23 14:00:00,10.74,10.74,10.72,10.72,270920.0,8.6821,8.6821,8.6659,8.6659,270920.0
2017-06-23 14:30:00,10.72,10.74,10.72,10.73,304924.0,8.6659,8.6821,8.6659,8.674,304924.0
2017-06-23 15:00:00,10.73,10.74,10.71,10.72,612156.0,8.674,8.6821,8.6578,8.6659,612156.0
2017-06-23 15:30:00,10.72,10.72,10.7,10.71,1873408.0,8.6659,8.6659,8.6498,8.6578,1873408.0
2017-06-26 09:30:00,10.74,10.77,10.69,10.74,644552.0,8.6821,8.7064,8.6417,8.6821,644552.0
2017-06-26 10:00:00,10.73,10.74,10.66,10.69,552296.0,8.674,8.6821,8.6174,8.6417,552296.0
2017-06-26 10:30:00,10.69,10.71,10.62,10.62,536548.0,8.6417,8.6578,8.5851,8.5851,536548.0
2017-06-26 11:00:00,10.62,10.67,10.59,10.65,504800.0,8.5851,8.6255,8.5608,8.6093,504800.0
2017-06-26 11:30:00,10.66,10.68,10.64,10.67,309828.0,8.6174,8.6336,8.6013,8.6255,309828.0
2017-06-26 12:00:00,10.67,10.68,10.66,10.66,192624.0,8.6255,8.6336,8.6174,8.6174,192624.0
2017-06-26 12:30:00,10.66,10.67,10.65,10.67,186228.0,8.6174,8.6255,8.6093,8.6255,186228.0
2017-06-26 13:00:00,10.67,10.69,10.65,10.66,289076.0,8.6255,8.6417,8.6093,8.6174,289076.0
2017-06-26 13:30:00,10.66,10.66,10.63,10.65,339224.0,8.6174,8.6174,8.5932,8.6093,339224.0
2017-06-26 14:00:00,10.65,10.67,10.64,10.65,439716.0,8.6093,8.6255,8.6013,8.6093,439716.0
2017-06-26 14:30:00,10.65,10.66,10.63,10.64,519716.0,8.6093,8.6174,8.5932,8.6013,519716.0
2017-06-26 15:00:00,10.65,10.67,10.64,10.66,602188.0,8.6093,8.6255,8.6013,8.6174,602188.0
2017-06-26 15:30:00,10.67,10.68,10.65,10.66,1141328.0,8.6255,8.6336,8.6093,8.6174,1141328.0
2017-06-27 09:30:00,10.72,10.74,10.6,10.6,677276.0,8.6659,8.6821,8.5689,8.5689,677276.0
2017-06-27 10:00:00,10.61,10.63,10.57,10.63,485844.0,8.577,8.5932,8.5447,8.5932,485844.0
2017-06-27 10:30:00,10.63,10.63,10.61,10.62,487184.0,8.5932,8.5932,8.577,8.5851,487184.0
2017-06-27 11:00:00,10.62,10.62,10.59,10.6,403784.0,8.5851,8.5851,8.5608,8.5689,403784.0
2017-06-27 11:30:00,10.6,10.63,10.59,10.61,414460.0,8.5689,8.5932,8.5608,8.577,414460.0
2017-06-27 12:00:00,10.61,10.63,10.58,10.59,368612.0,8.577,8.5932,8.5528,8.5608,368612.0
2017-06-27 12:30:00,10.58,10.59,10.56,10.56,649868.0,8.5528,8.5608,8.5366,8.5366,649868.0
2017-06-27 13:00:00,10.56,10.56,10.52,10.55,332096.0,8.5366,8.5366,8.5043,8.5285,332096.0
2017-06-27 13:30:00,10.55,10.56,10.5,10.51,380348.0,8.5285,8.5366,8.4881,8.4962,380348.0
2017-06-27 14:00:00,10.51,10.53,10.49,10.53,378036.0,8.4962,8.5123,8.48,8.5123,378036.0
2017-06-27 14:30:00,10.53,10.56,10.53,10.56,254932.0,8.5123,8.5366,8.5123,8.5366,254932.0
2017-06-27 15:00:00,10.55,10.58,10.55,10.56,433340.0,8.5285,8.5528,8.5285,8.5366,433340.0
2017-06-27 15:30:00,10.56,10.56,10.53,10.53,1147296.0,8.5366,8.5366,8.5123,8.5123,1147296.0
2017-06-28 09:30:00,10.6,10.65,10.58,10.59,1127544.0,8.5689,8.6093,8.5528,8.5608,1127544.0
2017-06-28 10:00:00,10.59,10.66,10.59,10.61,1282156.0,8.5608,8.6174,8.5608,8.577,1282156.0
2017-06-28 10:30:00,10.61,10.67,10.6,10.63,1531376.0,8.577,8.6255,8.5689,8.5932,1531376.0
2017-06-28 11:00:00,10.64,10.66,10.62,10.65,1456668.0,8.6013,8.6174,8.5851,8.6093,1456668.0
2017-06-28 11:30:00,10.65,10.67,10.62,10.65,2807132.0,8.6093,8.6255,8.5851,8.6093,2807132.0
2017-06-28 12:00:00,10.65,10.66,10.61,10.63,1133976.0,8.6093,8.6174,8.577,8.5932,1133976.0
2017-06-28 12:30:00,10.63,10.66,10.62,10.65,1108120.0,8.5932,8.6174,8.5851,8.6093,1108120.0
2017-06-28 13:00:00,10.65,10.65,10.62,10.63,676536.0,8.6093,8.6093,8.5851,8.5932,676536.0
2017-06-28 13:30:00,10.63,10.65,10.62,10.65,905312.0,8.5932,8.6093,8.5851,8.6093,905312.0
2017-06-28 14:00:00,10.65,10.65,10.63,10.63,1251264.0,8.6093,8.6093,8.5932,8.5932,1251264.0
2017-06-28 14:30:00,10.63,10.64,10.62,10.63,481636.0,8.5932,8.6013,8.5851,8.5932,481636.0
2017-06-28 15:00:00,10.63,10.65,10.62,10.63,966280.0,8.5932,8.6093,8.5851,8.5932,966280.0
2017-06-28 15:30:00,10.63,10.63,10.61,10.61,2503616.0,8.5932,8.5932,8.577,8.577,2503616.0
2017-06-29 09:30:00,10.62,10.66,10.58,10.59,661172.0,8.5851,8.6174,8.5528,8.5608,661172.0
2017-06-29 10:00:00,10.59,10.6,10.52,10.56,603228.0,8.5608,8.5689,8.5043,8.5366,603228.0
2017-06-29 10:30:00,10.56,10.66,10.55,10.65,2053720.0,8.5366,8.6174,8.5285,8.6093,2053720.0
2017-06-29 11:00:00,10.65,10.69,10.63,10.64,444108.0,8.6093,8.6417,8.5932,8.6013,444108.0
2017-06-29 11:30:00,10.64,10.65,10.6,10.64,373088.0,8.6013,8.6093,8.5689,8.6013,373088.0
2017-06-29 12:00:00,10.64,10.67,10.6,10.61,232428.0,8.6013,8.6255,8.5689,8.577,232428.0
2017-06-29 12:30:00,10.61,10.63,10.59,10.61,544092.0,8.577,8.5932,8.5608,8.577,544092.0
2017-06-29 13:00:00,10.61,10.63,10.56,10.56,292212.0,8.577,8.5932,8.5366,8.5366,292212.0
2017-06-29 13:30:00,10.57,10.59,10.57,10.57,273292.0,8.5447,8.5608,8.5447,8.5447,273292.0
2017-06-29 14:00:00,10.57,10.61,10.56,10.61,300512.0,8.5447,8.577,8.5366,8.577,300512.0
2017-06-29 14:30:00,10.61,10.62,10.59,10.61,295036.0,8.577,8.5851,8.5608,8.577,295036.0
2017-06-29 15:00:00,10.61,10.65,10.61,10.63,419000.0,8.577,8.6093,8.577,8.5932,419000.0
2017-06-29 15:30:00,10.63,10.65,10.63,10.63,1334640.0,8.5932,8.6093,8.5932,8.5932,1334640.0
2017-06-30 09:30:00,10.74,10.84,10.66,10.83,1142748.0,8.6821,8.7629,8.6174,8.7549,1142748.0
2017-06-30 10:00:00,10.83,10.85,10.75,10.76,407856.0,8.7549,8.771,8.6902,8.6983,407856.0
2017-06-30 10:30:00,10.76,10.78,10.76,10.77,288936.0,8.6983,8.7144,8.6983,8.7064,288936.0
2017-06-30 11:00:00,10.77,10.81,10.77,10.81,279676.0,8.7064,8.7387,8.7064,8.7387,279676.0
2017-06-30 11:30:00,10.81,10.87,10.81,10.87,278156.0,8.7387,8.7872,8.7387,8.7872,278156.0
2017-06-30 12:00:00,10.87,10.87,10.83,10.85,223764.0,8.7872,8.7872,8.7549,8.771,223764.0
2017-06-30 12:30:00,10.85,10.87,10.83,10.85,182312.0,8.771,8.7872,8.7549,8.771,182312.0
2017-06-30 13:00:00,10.85,10.88,10.85,10.87,243488.0,8.771,8.7953,8.771,8.7872,243488.0
2017-06-30 13:30:00,10.87,10.88,10.85,10.88,206608.0,8.7872,8.7953,8.771,8.7953,206608.0
2017-06-30 14:00:00,10.88,10.9,10.87,10.89,391108.0,8.7953,8.8114,8.7872,8.8034,391108.0
2017-06-30 14:30:00,10.89,10.91,10.89,10.91,323232.0,8.8034,8.8195,8.8034,8.8195,323232.0
2017-06-30 15:00:00,10.91,10.93,10.9,10.93,472804.0,8.8195,8.8357,8.8114,8.8357,472804.0
2017-06-30 15:30:00,10.93,10.93,10.88,10.88,1354700.0,8.8357,8.8357,8.7953,8.7953,1354700.0
2017-07-03 09:30:00,10.8,10.98,10.8,10.92,1217316.0,8.7306,8.8761,8.7306,8.8276,1217316.0
2017-07-03 10:00:00,10.93,10.97,10.91,10.93,508396.0,8.8357,8.868,8.8195,8.8357,508396.0
2017-07-03 10:30:00,10.93,10.98,10.92,10.97,463376.0,8.8357,8.8761,8.8276,8.868,463376.0
2017-07-03 11:00:00,10.96,11.01,10.96,10.99,467092.0,8.8599,8.9004,8.8599,8.8842,467092.0
2017-07-03 11:30:00,10.99,11.02,10.98,10.99,484856.0,8.8842,8.9085,8.8761,8.8842,484856.0
2017-07-03 12:00:00,10.99,11.01,10.98,10.99,518152.0,8.8842,8.9004,8.8761,8.8842,518152.0
2017-07-03 12:30:00,10.99,11.04,10.98,11.01,1007220.0,8.8842,8.9246,8.8761,8.9004,1007220.0
2017-07-05 09:30:00,11.03,11.07,10.95,10.99,912404.0,8.9165,8.9489,8.8519,8.8842,912404.0
2017-07-05 10:00:00,10.99,11.0,10.9,10.93,1140028.0,8.8842,8.8923,8.8114,8.8357,1140028.0
2017-07-05 10:30:00,10.92,10.96,10.9,10.92,1891464.0,8.8276,8.8599,8.8114,8.8276,1891464.0
2017-07-05 11:00:00,10.93,10.96,10.9,10.96,687744.0,8.8357,8.8599,8.8114,8.8599,687744.0
2017-07-05 11:30:00,10.96,11.02,10.94,10.98,1414668.0,8.8599,8.9085,8.8438,8.8761,1414668.0
2017-07-05 12:00:00,10.98,11.03,10.96,11.02,406056.0,8.8761,8.9165,8.8599,8.9085,406056.0
2017-07-05 12:30:00,11.02,11.04,11.0,11.01,697628.0,8.9085,8.9246,8.8923,8.9004,697628.0
2017-07-05 13:00:00,11.0,11.02,10.99,11.01,487976.0,8.8923,8.9085,8.8842,8.9004,487976.0
2017-07-05 13:30:00,11.01,11.04,11.01,11.02,286176.0,8.9004,8.9246,8.9004,8.9085,286176.0
2017-07-05 14:00:00,11.02,11.05,10.99,11.04,763424.0,8.9085,8.9327,8.8842,8.9246,763424.0
2017-07-05 14:30:00,11.04,11.07,11.04,11.04,489120.0,8.9246,8.9489,8.9246,8.9246,489120.0
2017-07-05 15:00:00,11.04,11.06,11.02,11.05,871272.0,8.9246,8.9408,8.9085,8.9327,871272.0
2017-07-05 15:30:00,11.05,11.06,11.03,11.04,1423060.0,8.9327,8.9408,8.9165,8.9246,1423060.0
2017-07-06 09:30:00,10.99,11.06,10.95,11.0,1404184.0,8.8842,8.9408,8.8519,8.8923,1404184.0
2017-07-06 10:00:00,11.0,11.08,11.0,11.06,400308.0,8.8923,8.957,8.8923,8.9408,400308.0
2017-07-06 10:30:00,11.06,11.06,11.0,11.03,469280.0,8.9408,8.9408,8.8923,8.9165,469280.0
2017-07-06 11:00:00,11.03,11.17,11.03,11.15,745228.0,8.9165,9.0297,8.9165,9.0135,745228.0
2017-07-06 11:30:00,11.15,11.18,11.13,11.14,572572.0,9.0135,9.0378,8.9974,9.0055,572572.0
2017-07-06 12:00:00,11.14,11.15,11.09,11.12,295300.0,9.0055,9.0135,8.965,8.9893,295300.0
2017-07-06 12:30:00,11.12,11.13,11.11,11.12,260388.0,8.9893,8.9974,8.9812,8.9893,260388.0
2017-07-06 13:00:00,11.12,11.15,11.1,11.13,463244.0,8.9893,9.0135,8.9731,8.9974,463244.0
2017-07-06 13:30:00,11.13,11.13,11.09,11.09,385568.0,8.9974,8.9974,8.965,8.965,385568.0
2017-07-06 14:00:00,11.09,11.09,11.05,11.08,340900.0,8.965,8.965,8.9327,8.957,340900.0
2017-07-06 14:30:00,11.08,11.11,11.06,11.11,409672.0,8.957,8.9812,8.9408,8.9812,409672.0
2017-07-06 15:00:00,11.11,11.11,11.04,11.04,565300.0,8.9812,8.9812,8.9246,8.9246,565300.0
2017-07-06 15:30:00,11.04,11.04,11.0,11.02,1709816.0,8.9246,8.9246,8.8923,8.9085,1709816.0
2017-07-07 09:30:00,11.03,11.05,10.97,10.98,628916.0,8.9165,8.9327,8.868,8.8761,628916.0
2017-07-07 10:00:00,10.98,10.98,10.93,10.94,332268.0,8.8761,8.8761,8.8357,8.8438,332268.0
2017-07-07 10:30:00,10.94,10.99,10.93,10.97,241332.0,8.8438,8.8842,8.8357,8.868,241332.0
2017-07-07 11:00:00,10.97,10.99,10.91,10.98,512032.0,8.868,8.8842,8.8195,8.8761,512032.0
2017-07-07 11:30:00,10.98,11.01,10.97,10.97,264968.0,8.8761,8.9004,8.868,8.868,264968.0
2017-07-07 12:00:00,10.97,11.01,10.97,10.99,233440.0,8.868,8.9004,8.868,8.8842,233440.0
2017-07-07 12:30:00,10.99,10.99,10.97,10.97,179584.0,8.8842,8.8842,8.868,8.868,179584.0
2017-07-07 13:00:00,10.97,11.02,10.97,11.02,165596.0,8.868,8.9085,8.868,8.9085,165596.0
2017-07-07 13:30:00,11.02,11.05,11.02,11.05,223940.0,8.9085,8.9327,8.9085,8.9327,223940.0
2017-07-07 14:00:00,11.05,11.05,11.01,11.01,254040.0,8.9327,8.9327,8.9004,8.9004,254040.0
2017-07-07 14:30:00,11.01,11.02,10.99,10.99,298964.0,8.9004,8.9085,8.8842,8.8842,298964.0
2017-07-07 15:00:00,10.99,11.01,10.98,11.01,388940.0,8.8842,8.9004,8.8761,8.9004,388940.0
2017-07-07 15:30:00,11.01,11.01,10.97,10.97,1587452.0,8.9004,8.9004,8.868,8.868,1587452.0
2017-07-10 09:30:00,10.94,10.99,10.88,10.95,527424.0,8.8438,8.8842,8.7953,8.8519,527424.0
2017-07-10 10:00:00,10.95,10.95,10.87,10.87,824684.0,8.8519,8.8519,8.7872,8.7872,824684.0
2017-07-10 10:30:00,10.87,10.92,10.84,10.91,772784.0,8.7872,8.8276,8.7629,8.8195,772784.0
2017-07-10 11:00:00,10.91,10.92,10.88,10.91,364432.0,8.8195,8.8276,8.7953,8.8195,364432.0
2017-07-10 11:30:00,10.91,10.97,10.91,10.97,382568.0,8.8195,8.868,8.8195,8.868,382568.0
2017-07-10 12:00:00,10.97,10.99,10.96,10.97,204084.0,8.868,8.8842,8.8599,8.868,204084.0
2017-07-10 12:30:00,10.97,10.99,10.97,10.99,232584.0,8.868,8.8842,8.868,8.8842,232584.0
2017-07-10 13:00:00,10.99,10.99,10.96,10.97,281624.0,8.8842,8.8842,8.8599,8.868,281624.0
2017-07-10 13:30:00,10.97,10.97,10.95,10.97,469932.0,8.868,8.868,8.8519,8.868,469932.0
2017-07-10 14:00:00,10.97,11.03,10.97,11.01,527148.0,8.868,8.9165,8.868,8.9004,527148.0
2017-07-10 14:30:00,11.01,11.03,10.97,10.97,354856.0,8.9004,8.9165,8.868,8.868,354856.0
2017-07-10 15:00:00,10.97,10.98,10.94,10.94,568076.0,8.868,8.8761,8.8438,8.8438,568076.0
2017-07-10 15:30:00,10.94,10.98,10.93,10.94,1459156.0,8.8438,8.8761,8.8357,8.8438,1459156.0
2017-07-11 09:30:00,10.96,10.99,10.76,10.81,1629756.0,8.8599,8.8842,8.6983,8.7387,1629756.0
2017-07-11 10:00:00,10.82,10.84,10.77,10.81,1350588.0,8.7468,8.7629,8.7064,8.7387,1350588.0
2017-07-11 10:30:00,10.81,10.88,10.79,10.88,1176224.0,8.7387,8.7953,8.7225,8.7953,1176224.0
2017-07-11 11:00:00,10.88,10.9,10.8,10.83,937904.0,8.7953,8.8114,8.7306,8.7549,937904.0
2017-07-11 11:30:00,10.83,10.88,10.82,10.88,594460.0,8.7549,8.7953,8.7468,8.7953,594460.0
2017-07-11 12:00:00,10.89,10.91,10.88,10.9,537948.0,8.8034,8.8195,8.7953,8.8114,537948.0
2017-07-11 12:30:00,10.9,10.9,10.85,10.86,739556.0,8.8114,8.8114,8.771,8.7791,739556.0
2017-07-11 13:00:00,10.86,10.88,10.85,10.85,492328.0,8.7791,8.7953,8.771,8.771,492328.0
2017-07-11 13:30:00,10.85,10.94,10.85,10.93,649888.0,8.771,8.8438,8.771,8.8357,649888.0
2017-07-11 14:00:00,10.93,10.93,10.89,10.89,708228.0,8.8357,8.8357,8.8034,8.8034,708228.0
2017-07-11 14:30:00,10.89,10.9,10.88,10.9,894388.0,8.8034,8.8114,8.7953,8.8114,894388.0
2017-07-11 15:00:00,10.9,10.95,10.88,10.93,1346116.0,8.8114,8.8519,8.7953,8.8357,1346116.0
2017-07-11 15:30:00,10.94,10.96,10.87,10.9,3816032.0,8.8438,8.8599,8.7872,8.8114,3816032.0
2017-07-12 09:30:00,11.6,11.65,11.02,11.04,9516240.0,9.3773,9.4177,8.9085,8.9246,9516240.0
2017-07-12 10:00:00,11.03,11.19,10.79,10.79,8639576.0,8.9165,9.0459,8.7225,8.7225,8639576.0
2017-07-12 10:30:00,10.8,10.83,10.27,10.45,13328360.0,8.7306,8.7549,8.3022,8.4477,13328360.0
2017-07-12 11:00:00,10.45,10.57,10.42,10.48,8394692.0,8.4477,8.5447,8.4234,8.4719,8394692.0
2017-07-12 11:30:00,10.48,10.48,10.36,10.42,4089608.0,8.4719,8.4719,8.3749,8.4234,4089608.0
2017-07-12 12:00:00,10.42,10.5,10.39,10.39,2373852.0,8.4234,8.4881,8.3992,8.3992,2373852.0
2017-07-12 12:30:00,10.39,10.6,10.39,10.59,3669560.0,8.3992,8.5689,8.3992,8.5608,3669560.0
2017-07-12 13:00:00,10.59,10.72,10.54,10.7,3393612.0,8.5608,8.6659,8.5204,8.6498,3393612.0
2017-07-12 13:30:00,10.69,10.77,10.66,10.72,2610320.0,8.6417,8.7064,8.6174,8.6659,2610320.0
2017-07-12 14:00:00,10.72,11.03,10.67,10.7,2527292.0,8.6659,8.9165,8.6255,8.6498,2527292.0
2017-07-12 14:30:00,10.7,10.75,10.66,10.7,1752588.0,8.6498,8.6902,8.6174,8.6498,1752588.0
2017-07-12 15:00:00,10.7,10.74,10.66,10.7,2045608.0,8.6498,8.6821,8.6174,8.6498,2045608.0
2017-07-12 15:30:00,10.7,10.72,10.67,10.68,4128032.0,8.6498,8.6659,8.6255,8.6336,4128032.0
2017-07-13 09:30:00,10.84,10.84,10.61,10.75,4828560.0,8.7629,8.7629,8.577,8.6902,4828560.0
2017-07-13 10:00:00,10.75,10.82,10.67,10.8,5722388.0,8.6902,8.7468,8.6255,8.7306,5722388.0
2017-07-13 10:30:00,10.8,10.81,10.71,10.79,3075128.0,8.7306,8.7387,8.6578,8.7225,3075128.0
2017-07-13 11:00:00,10.79,10.8,10.7,10.75,2423728.0,8.7225,8.7306,8.6498,8.6902,2423728.0
2017-07-13 11:30:00,10.75,10.79,10.73,10.78,2230860.0,8.6902,8.7225,8.674,8.7144,2230860.0
2017-07-13 12:00:00,10.78,10.78,10.71,10.77,2541836.0,8.7144,8.7144,8.6578,8.7064,2541836.0
2017-07-13 12:30:00,10.77,10.77,10.72,10.75,1713876.0,8.7064,8.7064,8.6659,8.6902,1713876.0
2017-07-13 13:00:00,10.75,10.76,10.69,10.7,1466220.0,8.6902,8.6983,8.6417,8.6498,1466220.0
2017-07-13 13:30:00,10.7,10.75,10.7,10.74,1575316.0,8.6498,8.6902,8.6498,8.6821,1575316.0
2017-07-13 14:00:00,10.74,10.75,10.71,10.73,1769964.0,8.6821,8.6902,8.6578,8.674,1769964.0
2017-07-13 14:30:00,10.72,10.72,10.64,10.67,1885328.0,8.6659,8.6659,8.6013,8.6255,1885328.0
2017-07-13 15:00:00,10.67,10.75,10.67,10.74,2744340.0,8.6255,8.6902,8.6255,8.6821,2744340.0
2017-07-13 15:30:00,10.74,10.81,10.72,10.79,4849396.0,8.6821,8.7387,8.6659,8.7225,4849396.0
2017-07-14 09:30:00,10.85,10.99,10.8,10.92,1211632.0,8.771,8.8842,8.7306,8.8276,1211632.0
2017-07-14 10:00:00,10.92,10.93,10.77,10.78,1228360.0,8.8276,8.8357,8.7064,8.7144,1228360.0
2017-07-14 10:30:00,10.78,10.82,10.77,10.79,810180.0,8.7144,8.7468,8.7064,8.7225,810180.0
2017-07-14 11:00:00,10.79,10.79,10.71,10.75,1459468.0,8.7225,8.7225,8.6578,8.6902,1459468.0
2017-07-14 11:30:00,10.75,10.77,10.72,10.74,1039300.0,8.6902,8.7064,8.6659,8.6821,1039300.0
2017-07-14 12:00:00,10.74,10.77,10.74,10.75,1066444.0,8.6821,8.7064,8.6821,8.6902,1066444.0
2017-07-14 12:30:00,10.76,10.78,10.74,10.74,727124.0,8.6983,8.7144,8.6821,8.6821,727124.0
2017-07-14 13:00:00,10.75,10.76,10.71,10.71,582388.0,8.6902,8.6983,8.6578,8.6578,582388.0
2017-07-14 13:30:00,10.71,10.74,10.7,10.71,590704.0,8.6578,8.6821,8.6498,8.6578,590704.0
2017-07-14 14:00:00,10.71,10.75,10.71,10.74,580984.0,8.6578,8.6902,8.6578,8.6821,580984.0
2017-07-14 14:30:00,10.74,10.77,10.72,10.76,703132.0,8.6821,8.7064,8.6659,8.6983,703132.0
2017-07-14 15:00:00,10.76,10.77,10.72,10.74,888444.0,8.6983,8.7064,8.6659,8.6821,888444.0
2017-07-14 15:30:00,10.74,10.76,10.71,10.72,1634812.0,8.6821,8.6983,8.6578,8.6659,1634812.0
2017-07-17 09:30:00,10.71,10.72,10.59,10.72,1354996.0,8.6578,8.6659,8.5608,8.6659,1354996.0
2017-07-17 10:00:00,10.72,10.76,10.7,10.72,750816.0,8.6659,8.6983,8.6498,8.6659,750816.0
2017-07-17 10:30:00,10.72,10.76,10.71,10.71,552368.0,8.6659,8.6983,8.6578,8.6578,552368.0
2017-07-17 11:00:00,10.71,10.72,10.64,10.65,853628.0,8.6578,8.6659,8.6013,8.6093,853628.0
2017-07-17 11:30:00,10.65,10.65,10.59,10.63,900876.0,8.6093,8.6093,8.5608,8.5932,900876.0
2017-07-17 12:00:00,10.63,10.63,10.56,10.57,621408.0,8.5932,8.5932,8.5366,8.5447,621408.0
2017-07-17 12:30:00,10.57,10.64,10.56,10.64,654348.0,8.5447,8.6013,8.5366,8.6013,654348.0
2017-07-17 13:00:00,10.63,10.69,10.63,10.64,642008.0,8.5932,8.6417,8.5932,8.6013,642008.0
2017-07-17 13:30:00,10.64,10.67,10.63,10.67,500836.0,8.6013,8.6255,8.5932,8.6255,500836.0
2017-07-17 14:00:00,10.67,10.7,10.67,10.69,1037716.0,8.6255,8.6498,8.6255,8.6417,1037716.0
2017-07-17 14:30:00,10.69,10.69,10.63,10.64,744828.0,8.6417,8.6417,8.5932,8.6013,744828.0
2017-07-17 15:00:00,10.64,10.64,10.6,10.6,587916.0,8.6013,8.6013,8.5689,8.5689,587916.0
2017-07-17 15:30:00,10.6,10.63,10.59,10.63,2039108.0,8.5689,8.5932,8.5608,8.5932,2039108.0
2017-07-18 09:30:00,10.62,10.66,10.6,10.65,1201816.0,8.5851,8.6174,8.5689,8.6093,1201816.0
2017-07-18 10:00:00,10.65,10.72,10.63,10.71,897864.0,8.6093,8.6659,8.5932,8.6578,897864.0
2017-07-18 10:30:00,10.71,10.71,10.64,10.66,1214672.0,8.6578,8.6578,8.6013,8.6174,1214672.0
2017-07-18 11:00:00,10.66,10.73,10.65,10.73,459132.0,8.6174,8.674,8.6093,8.674,459132.0
2017-07-18 11:30:00,10.72,10.76,10.72,10.75,559380.0,8.6659,8.6983,8.6659,8.6902,559380.0
2017-07-18 12:00:00,10.75,10.76,10.73,10.74,597504.0,8.6902,8.6983,8.674,8.6821,597504.0
2017-07-18 12:30:00,10.74,10.77,10.74,10.76,499280.0,8.6821,8.7064,8.6821,8.6983,499280.0
2017-07-18 13:00:00,10.75,10.79,10.74,10.78,380048.0,8.6902,8.7225,8.6821,8.7144,380048.0
2017-07-18 13:30:00,10.78,10.81,10.77,10.8,522716.0,8.7144,8.7387,8.7064,8.7306,522716.0
2017-07-18 14:00:00,10.8,10.86,10.8,10.83,927220.0,8.7306,8.7791,8.7306,8.7549,927220.0
2017-07-18 14:30:00,10.83,10.85,10.82,10.84,656140.0,8.7549,8.771,8.7468,8.7629,656140.0
2017-07-18 15:00:00,10.84,10.87,10.83,10.87,1315436.0,8.7629,8.7872,8.7549,8.7872,1315436.0
2017-07-18 15:30:00,10.87,10.88,10.85,10.86,2263640.0,8.7872,8.7953,8.771,8.7791,2263640.0
2017-07-19 09:30:00,10.88,10.9,10.62,10.65,4043444.0,8.7953,8.8114,8.5851,8.6093,4043444.0
2017-07-19 10:00:00,10.65,10.68,10.59,10.63,2740364.0,8.6093,8.6336,8.5608,8.5932,2740364.0
2017-07-19 10:30:00,10.63,10.65,10.53,10.58,2148440.0,8.5932,8.6093,8.5123,8.5528,2148440.0
2017-07-19 11:00:00,10.58,10.58,10.47,10.49,2503780.0,8.5528,8.5528,8.4638,8.48,2503780.0
2017-07-19 11:30:00,10.48,10.64,10.47,10.6,2295812.0,8.4719,8.6013,8.4638,8.5689,2295812.0
2017-07-19 12:00:00,10.6,10.69,10.6,10.65,1468808.0,8.5689,8.6417,8.5689,8.6093,1468808.0
2017-07-19 12:30:00,10.65,10.65,10.6,10.6,485160.0,8.6093,8.6093,8.5689,8.5689,485160.0
2017-07-19 13:00:00,10.6,10.64,10.59,10.62,714284.0,8.5689,8.6013,8.5608,8.5851,714284.0
2017-07-19 13:30:00,10.62,10.68,10.61,10.68,1207336.0,8.5851,8.6336,8.577,8.6336,1207336.0
2017-07-19 14:00:00,10.68,10.72,10.66,10.7,1085644.0,8.6336,8.6659,8.6174,8.6498,1085644.0
2017-07-19 14:30:00,10.7,10.72,10.64,10.65,1366572.0,8.6498,8.6659,8.6013,8.6093,1366572.0
2017-07-19 15:00:00,10.65,10.72,10.64,10.7,1408080.0,8.6093,8.6659,8.6013,8.6498,1408080.0
2017-07-19 15:30:00,10.7,10.71,10.65,10.67,3426560.0,8.6498,8.6578,8.6093,8.6255,3426560.0
2017-07-20 09:30:00,10.67,10.84,10.65,10.77,1935528.0,8.6255,8.7629,8.6093,8.7064,1935528.0
2017-07-20 10:00:00,10.77,10.78,10.71,10.76,1694780.0,8.7064,8.7144,8.6578,8.6983,1694780.0
2017-07-20 10:30:00,10.76,10.81,10.72,10.81,1157056.0,8.6983,8.7387,8.6659,8.7387,1157056.0
2017-07-20 11:00:00,10.8,10.81,10.72,10.73,875676.0,8.7306,8.7387,8.6659,8.674,875676.0
2017-07-20 11:30:00,10.73,10.74,10.69,10.72,462088.0,8.674,8.6821,8.6417,8.6659,462088.0
2017-07-20 12:00:00,10.72,10.77,10.72,10.77,379760.0,8.6659,8.7064,8.6659,8.7064,379760.0
2017-07-20 12:30:00,10.77,10.79,10.75,10.75,380148.0,8.7064,8.7225,8.6902,8.6902,380148.0
2017-07-20 13:00:00,10.76,10.81,10.75,10.8,509624.0,8.6983,8.7387,8.6902,8.7306,509624.0
2017-07-20 13:30:00,10.8,10.81,10.76,10.77,669204.0,8.7306,8.7387,8.6983,8.7064,669204.0
2017-07-20 14:00:00,10.77,10.81,10.77,10.78,1085224.0,8.7064,8.7387,8.7064,8.7144,1085224.0
2017-07-20 14:30:00,10.77,10.82,10.77,10.81,842964.0,8.7064,8.7468,8.7064,8.7387,842964.0
2017-07-20 15:00:00,10.81,10.81,10.77,10.78,745424.0,8.7387,8.7387,8.7064,8.7144,745424.0
2017-07-20 15:30:00,10.77,10.78,10.75,10.77,1898796.0,8.7064,8.7144,8.6902,8.7064,1898796.0
2017-07-21 09:30:00,10.68,10.8,10.67,10.68,1723864.0,8.6336,8.7306,8.6255,8.6336,1723864.0
2017-07-21 10:00:00,10.68,10.68,10.63,10.64,1522736.0,8.6336,8.6336,8.5932,8.6013,1522736.0
2017-07-21 10:30:00,10.64,10.64,10.58,10.58,1618060.0,8.6013,8.6013,8.5528,8.5528,1618060.0
2017-07-21 11:00:00,10.58,10.6,10.55,10.58,1933628.0,8.5528,8.5689,8.5285,8.5528,1933628.0
2017-07-21 11:30:00,10.58,10.61,10.57,10.59,898052.0,8.5528,8.577,8.5447,8.5608,898052.0
2017-07-21 12:00:00,10.59,10.64,10.59,10.62,971160.0,8.5608,8.6013,8.5608,8.5851,971160.0
2017-07-21 12:30:00,10.63,10.63,10.6,10.62,724384.0,8.5932,8.5932,8.5689,8.5851,724384.0
2017-07-21 13:00:00,10.62,10.62,10.61,10.62,656188.0,8.5851,8.5851,8.577,8.5851,656188.0
2017-07-21 13:30:00,10.62,10.63,10.59,10.59,738840.0,8.5851,8.5932,8.5608,8.5608,738840.0
2017-07-21 14:00:00,10.59,10.62,10.59,10.6,626932.0,8.5608,8.5851,8.5608,8.5689,626932.0
2017-07-21 14:30:00,10.6,10.63,10.6,10.62,719120.0,8.5689,8.5932,8.5689,8.5851,719120.0
2017-07-21 15:00:00,10.61,10.62,10.58,10.59,1186760.0,8.577,8.5851,8.5528,8.5608,1186760.0
2017-07-21 15:30:00,10.59,10.62,10.59,10.6,3590308.0,8.5608,8.5851,8.5608,8.5689,3590308.0
2017-07-24 09:30:00,10.59,10.75,10.56,10.7,1431104.0,8.6245,8.7548,8.6001,8.7141,1431104.0
2017-07-24 10:00:00,10.7,10.71,10.66,10.71,1186164.0,8.7141,8.7222,8.6815,8.7222,1186164.0
2017-07-24 10:30:00,10.7,10.72,10.67,10.67,947520.0,8.7141,8.7304,8.6897,8.6897,947520.0
2017-07-24 11:00:00,10.67,10.69,10.67,10.69,700800.0,8.6897,8.7059,8.6897,8.7059,700800.0
2017-07-24 11:30:00,10.69,10.72,10.68,10.72,579144.0,8.7059,8.7304,8.6978,8.7304,579144.0
2017-07-24 12:00:00,10.72,10.77,10.71,10.76,687376.0,8.7304,8.7711,8.7222,8.763,687376.0
2017-07-24 12:30:00,10.76,10.76,10.71,10.74,901300.0,8.763,8.763,8.7222,8.7467,901300.0
2017-07-24 13:00:00,10.74,10.76,10.72,10.76,316440.0,8.7467,8.763,8.7304,8.763,316440.0
2017-07-24 13:30:00,10.76,10.76,10.73,10.76,385164.0,8.763,8.763,8.7385,8.763,385164.0
2017-07-24 14:00:00,10.76,10.78,10.74,10.74,490808.0,8.763,8.7792,8.7467,8.7467,490808.0
2017-07-24 14:30:00,10.74,10.78,10.74,10.77,472204.0,8.7467,8.7792,8.7467,8.7711,472204.0
2017-07-24 15:00:00,10.77,10.79,10.75,10.75,990652.0,8.7711,8.7874,8.7548,8.7548,990652.0
2017-07-24 15:30:00,10.75,10.77,10.74,10.76,2228688.0,8.7548,8.7711,8.7467,8.763,2228688.0
2017-07-25 09:30:00,10.85,10.95,10.83,10.87,1545084.0,8.8363,8.9177,8.82,8.8525,1545084.0
2017-07-25 10:00:00,10.87,10.95,10.81,10.94,706908.0,8.8525,8.9177,8.8037,8.9095,706908.0
2017-07-25 10:30:00,10.94,11.02,10.93,11.01,1143936.0,8.9095,8.9747,8.9014,8.9666,1143936.0
2017-07-25 11:00:00,11.01,11.11,11.0,11.11,1059704.0,8.9666,9.048,8.9584,9.048,1059704.0
2017-07-25 11:30:00,11.11,11.11,11.05,11.08,744452.0,9.048,9.048,8.9991,9.0236,744452.0
2017-07-25 12:00:00,11.08,11.09,11.06,11.06,664732.0,9.0236,9.0317,9.0073,9.0073,664732.0
2017-07-25 12:30:00,11.06,11.09,11.05,11.06,646184.0,9.0073,9.0317,8.9991,9.0073,646184.0
2017-07-25 13:00:00,11.06,11.07,11.05,11.06,447724.0,9.0073,9.0154,8.9991,9.0073,447724.0
2017-07-25 13:30:00,11.06,11.07,11.01,11.01,606264.0,9.0073,9.0154,8.9666,8.9666,606264.0
2017-07-25 14:00:00,11.01,11.05,11.01,11.05,548796.0,8.9666,8.9991,8.9666,8.9991,548796.0
2017-07-25 14:30:00,11.05,11.08,11.01,11.03,1609284.0,8.9991,9.0236,8.9666,8.9828,1609284.0
2017-07-25 15:00:00,11.03,11.04,11.0,11.03,1461820.0,8.9828,8.991,8.9584,8.9828,1461820.0
2017-07-25 15:30:00,11.03,11.03,11.01,11.02,2055696.0,8.9828,8.9828,8.9666,8.9747,2055696.0
2017-07-26 09:30:00,11.06,11.09,10.93,10.95,484116.0,9.0073,9.0317,8.9014,8.9177,484116.0
2017-07-26 10:00:00,10.95,11.02,10.95,10.97,460644.0,8.9177,8.9747,8.9177,8.934,460644.0
2017-07-26 10:30:00,10.98,11.06,10.97,11.02,486228.0,8.9421,9.0073,8.934,8.9747,486228.0
2017-07-26 11:00:00,11.02,11.03,11.0,11.02,455432.0,8.9747,8.9828,8.9584,8.9747,455432.0
2017-07-26 11:30:00,11.02,11.03,11.01,11.02,513544.0,8.9747,8.9828,8.9666,8.9747,513544.0
2017-07-26 12:00:00,11.02,11.03,11.01,11.02,585808.0,8.9747,8.9828,8.9666,8.9747,585808.0
2017-07-26 12:30:00,11.02,11.03,11.01,11.02,466056.0,8.9747,8.9828,8.9666,8.9747,466056.0
2017-07-26 13:00:00,11.01,11.04,11.01,11.03,336584.0,8.9666,8.991,8.9666,8.9828,336584.0
2017-07-26 13:30:00,11.03,11.04,11.01,11.02,467888.0,8.9828,8.991,8.9666,8.9747,467888.0
2017-07-26 14:00:00,11.02,11.03,10.97,10.99,411816.0,8.9747,8.9828,8.934,8.9503,411816.0
2017-07-26 14:30:00,10.99,11.01,10.97,10.97,557624.0,8.9503,8.9666,8.934,8.934,557624.0
2017-07-26 15:00:00,10.97,10.99,10.97,10.99,840480.0,8.934,8.9503,8.934,8.9503,840480.0
2017-07-26 15:30:00,10.99,10.99,10.95,10.97,2358992.0,8.9503,8.9503,8.9177,8.934,2358992.0
2017-07-27 09:30:00,10.9,10.95,10.82,10.93,1211632.0,8.877,8.9177,8.8118,8.9014,1211632.0
2017-07-27 10:00:00,10.93,10.96,10.9,10.9,761652.0,8.9014,8.9258,8.877,8.877,761652.0
2017-07-27 10:30:00,10.9,10.96,10.9,10.93,671012.0,8.877,8.9258,8.877,8.9014,671012.0
2017-07-27 11:00:00,10.93,10.95,10.91,10.92,1709892.0,8.9014,8.9177,8.8851,8.8933,1709892.0
2017-07-27 11:30:00,10.92,10.95,10.92,10.93,607904.0,8.8933,8.9177,8.8933,8.9014,607904.0
2017-07-27 12:00:00,10.93,10.98,10.93,10.98,441480.0,8.9014,8.9421,8.9014,8.9421,441480.0
2017-07-27 12:30:00,10.98,10.98,10.95,10.96,680404.0,8.9421,8.9421,8.9177,8.9258,680404.0
2017-07-27 13:00:00,10.96,11.02,10.96,10.98,1183720.0,8.9258,8.9747,8.9258,8.9421,1183720.0
2017-07-27 13:30:00,10.98,10.98,10.95,10.95,700400.0,8.9421,8.9421,8.9177,8.9177,700400.0
2017-07-27 14:00:00,10.96,10.97,10.94,10.97,589676.0,8.9258,8.934,8.9095,8.934,589676.0
2017-07-27 14:30:00,10.97,10.99,10.92,10.93,2256096.0,8.934,8.9503,8.8933,8.9014,2256096.0
2017-07-27 15:00:00,10.93,10.96,10.92,10.93,2360464.0,8.9014,8.9258,8.8933,8.9014,2360464.0
2017-07-27 15:30:00,10.93,10.96,10.93,10.95,2583776.0,8.9014,8.9258,8.9014,8.9177,2583776.0
2017-07-28 09:30:00,10.93,10.99,10.86,10.88,1348292.0,8.9014,8.9503,8.8444,8.8607,1348292.0
2017-07-28 10:00:00,10.88,10.91,10.85,10.91,824236.0,8.8607,8.8851,8.8363,8.8851,824236.0
2017-07-28 10:30:00,10.91,10.94,10.87,10.93,2105756.0,8.8851,8.9095,8.8525,8.9014,2105756.0
2017-07-28 11:00:00,10.94,10.95,10.89,10.92,803292.0,8.9095,8.9177,8.8688,8.8933,803292.0
2017-07-28 11:30:00,10.92,10.93,10.87,10.89,532920.0,8.8933,8.9014,8.8525,8.8688,532920.0
2017-07-28 12:00:00,10.89,10.91,10.88,10.88,298712.0,8.8688,8.8851,8.8607,8.8607,298712.0
2017-07-28 12:30:00,10.88,10.88,10.83,10.84,1024552.0,8.8607,8.8607,8.82,8.8281,1024552.0
2017-07-28 13:00:00,10.84,10.86,10.83,10.83,531080.0,8.8281,8.8444,8.82,8.82,531080.0
2017-07-28 13:30:00,10.84,10.85,10.83,10.85,283508.0,8.8281,8.8363,8.82,8.8363,283508.0
2017-07-28 14:00:00,10.85,10.87,10.82,10.87,397608.0,8.8363,8.8525,8.8118,8.8525,397608.0
2017-07-28 14:30:00,10.87,10.91,10.87,10.89,314448.0,8.8525,8.8851,8.8525,8.8688,314448.0
2017-07-28 15:00:00,10.89,10.9,10.88,10.89,452092.0,8.8688,8.877,8.8607,8.8688,452092.0
2017-07-28 15:30:00,10.88,10.91,10.88,10.88,1383116.0,8.8607,8.8851,8.8607,8.8607,1383116.0
2017-07-31 09:30:00,10.9,10.94,10.75,10.76,830124.0,8.877,8.9095,8.7548,8.763,830124.0
2017-07-31 10:00:00,10.77,10.78,10.68,10.73,857000.0,8.7711,8.7792,8.6978,8.7385,857000.0
2017-07-31 10:30:00,10.73,10.76,10.72,10.72,435836.0,8.7385,8.763,8.7304,8.7304,435836.0
2017-07-31 11:00:00,10.73,10.77,10.71,10.76,427228.0,8.7385,8.7711,8.7222,8.763,427228.0
2017-07-31 11:30:00,10.76,10.77,10.71,10.74,447944.0,8.763,8.7711,8.7222,8.7467,447944.0
2017-07-31 12:00:00,10.74,10.78,10.72,10.76,536128.0,8.7467,8.7792,8.7304,8.763,536128.0
2017-07-31 12:30:00,10.76,10.77,10.73,10.74,560588.0,8.763,8.7711,8.7385,8.7467,560588.0
2017-07-31 13:00:00,10.74,10.75,10.72,10.75,271540.0,8.7467,8.7548,8.7304,8.7548,271540.0
2017-07-31 13:30:00,10.75,10.77,10.74,10.75,265212.0,8.7548,8.7711,8.7467,8.7548,265212.0
2017-07-31 14:00:00,10.75,10.78,10.75,10.77,295608.0,8.7548,8.7792,8.7548,8.7711,295608.0
2017-07-31 14:30:00,10.77,10.78,10.76,10.77,414700.0,8.7711,8.7792,8.763,8.7711,414700.0
2017-07-31 15:00:00,10.77,10.77,10.74,10.76,436828.0,8.7711,8.7711,8.7467,8.763,436828.0
2017-07-31 15:30:00,10.76,10.77,10.74,10.74,1400676.0,8.763,8.7711,8.7467,8.7467,1400676.0
2017-08-01 09:30:00,10.77,10.79,10.68,10.7,512552.0,8.7711,8.7874,8.6978,8.7141,512552.0
2017-08-01 10:00:00,10.7,10.74,10.7,10.72,459776.0,8.7141,8.7467,8.7141,8.7304,459776.0
2017-08-01 10:30:00,10.72,10.75,10.66,10.68,512284.0,8.7304,8.7548,8.6815,8.6978,512284.0
2017-08-01 11:00:00,10.68,10.7,10.57,10.6,1083200.0,8.6978,8.7141,8.6082,8.6327,1083200.0
2017-08-01 11:30:00,10.59,10.63,10.58,10.61,485836.0,8.6245,8.6571,8.6164,8.6408,485836.0
2017-08-01 12:00:00,10.61,10.62,10.58,10.61,456064.0,8.6408,8.6489,8.6164,8.6408,456064.0
2017-08-01 12:30:00,10.61,10.63,10.59,10.63,471192.0,8.6408,8.6571,8.6245,8.6571,471192.0
2017-08-01 13:00:00,10.63,10.64,10.62,10.64,325944.0,8.6571,8.6652,8.6489,8.6652,325944.0
2017-08-01 13:30:00,10.64,10.64,10.62,10.63,408632.0,8.6652,8.6652,8.6489,8.6571,408632.0
2017-08-01 14:00:00,10.63,10.65,10.63,10.63,537992.0,8.6571,8.6734,8.6571,8.6571,537992.0
2017-08-01 14:30:00,10.63,10.67,10.63,10.67,486480.0,8.6571,8.6897,8.6571,8.6897,486480.0
2017-08-01 15:00:00,10.67,10.73,10.65,10.73,1836236.0,8.6897,8.7385,8.6734,8.7385,1836236.0
2017-08-01 15:30:00,10.73,10.75,10.7,10.75,2908304.0,8.7385,8.7548,8.7141,8.7548,2908304.0
2017-08-02 09:30:00,10.77,10.8,10.72,10.74,760796.0,8.7711,8.7955,8.7304,8.7467,760796.0
2017-08-02 10:00:00,10.74,10.77,10.62,10.64,561796.0,8.7467,8.7711,8.6489,8.6652,561796.0
2017-08-02 10:30:00,10.64,10.69,10.64,10.68,770024.0,8.6652,8.7059,8.6652,8.6978,770024.0
2017-08-02 11:00:00,10.69,10.75,10.69,10.73,426740.0,8.7059,8.7548,8.7059,8.7385,426740.0
2017-08-02 11:30:00,10.74,10.74,10.7,10.71,348936.0,8.7467,8.7467,8.7141,8.7222,348936.0
2017-08-02 12:00:00,10.71,10.73,10.7,10.71,310716.0,8.7222,8.7385,8.7141,8.7222,310716.0
2017-08-02 12:30:00,10.71,10.72,10.7,10.71,296128.0,8.7222,8.7304,8.7141,8.7222,296128.0
2017-08-02 13:00:00,10.71,10.78,10.71,10.76,773924.0,8.7222,8.7792,8.7222,8.763,773924.0
2017-08-02 13:30:00,10.76,10.77,10.74,10.74,476708.0,8.763,8.7711,8.7467,8.7467,476708.0
2017-08-02 14:00:00,10.75,10.76,10.73,10.73,362676.0,8.7548,8.763,8.7385,8.7385,362676.0
2017-08-02 14:30:00,10.73,10.76,10.72,10.76,505308.0,8.7385,8.763,8.7304,8.763,505308.0
2017-08-02 15:00:00,10.75,10.75,10.73,10.74,778776.0,8.7548,8.7548,8.7385,8.7467,778776.0
2017-08-02 15:30:00,10.74,10.76,10.72,10.74,2737856.0,8.7467,8.763,8.7304,8.7467,2737856.0
2017-08-03 09:30:00,10.74,10.78,10.68,10.7,791508.0,8.7467,8.7792,8.6978,8.7141,791508.0
2017-08-03 10:00:00,10.7,10.74,10.66,10.73,659872.0,8.7141,8.7467,8.6815,8.7385,659872.0
2017-08-03 10:30:00,10.73,10.77,10.72,10.73,322872.0,8.7385,8.7711,8.7304,8.7385,322872.0
2017-08-03 11:00:00,10.72,10.73,10.7,10.71,410176.0,8.7304,8.7385,8.7141,8.7222,410176.0
2017-08-03 11:30:00,10.71,10.72,10.69,10.69,398056.0,8.7222,8.7304,8.7059,8.7059,398056.0
2017-08-03 12:00:00,10.68,10.7,10.68,10.7,113164.0,8.6978,8.7141,8.6978,8.7141,113164.0
2017-08-03 12:30:00,10.7,10.71,10.68,10.69,815060.0,8.7141,8.7222,8.6978,8.7059,815060.0
2017-08-03 13:00:00,10.69,10.71,10.68,10.7,175056.0,8.7059,8.7222,8.6978,8.7141,175056.0
2017-08-03 13:30:00,10.7,10.7,10.68,10.68,304928.0,8.7141,8.7141,8.6978,8.6978,304928.0
2017-08-03 14:00:00,10.68,10.68,10.68,10.68,321068.0,8.6978,8.6978,8.6978,8.6978,321068.0
2017-08-03 14:30:00,10.68,10.68,10.66,10.66,580432.0,8.6978,8.6978,8.6815,8.6815,580432.0
2017-08-03 15:00:00,10.66,10.67,10.63,10.65,827112.0,8.6815,8.6897,8.6571,8.6734,827112.0
2017-08-03 15:30:00,10.65,10.65,10.62,10.64,2438764.0,8.6734,8.6734,8.6489,8.6652,2438764.0
2017-08-04 09:30:00,10.72,10.86,10.72,10.76,2586368.0,8.7304,8.8444,8.7304,8.763,2586368.0
2017-08-04 10:00:00,10.76,10.78,10.74,10.76,1063716.0,8.763,8.7792,8.7467,8.763,1063716.0
2017-08-04 10:30:00,10.76,10.85,10.76,10.81,1560360.0,8.763,8.8363,8.763,8.8037,1560360.0
2017-08-04 11:00:00,10.81,10.9,10.8,10.9,1429824.0,8.8037,8.877,8.7955,8.877,1429824.0
2017-08-04 11:30:00,10.9,10.96,10.9,10.9,1217236.0,8.877,8.9258,8.877,8.877,1217236.0
2017-08-04 12:00:00,10.91,10.92,10.86,10.9,548796.0,8.8851,8.8933,8.8444,8.877,548796.0
2017-08-04 12:30:00,10.9,10.9,10.87,10.89,527684.0,8.877,8.877,8.8525,8.8688,527684.0
2017-08-04 13:00:00,10.89,10.94,10.88,10.94,479944.0,8.8688,8.9095,8.8607,8.9095,479944.0
2017-08-04 13:30:00,10.94,10.96,10.94,10.94,349556.0,8.9095,8.9258,8.9095,8.9095,349556.0
2017-08-04 14:00:00,10.94,10.96,10.94,10.95,378900.0,8.9095,8.9258,8.9095,8.9177,378900.0
2017-08-04 14:30:00,10.95,10.99,10.94,10.98,532816.0,8.9177,8.9503,8.9095,8.9421,532816.0
2017-08-04 15:00:00,10.98,10.98,10.94,10.97,676380.0,8.9421,8.9421,8.9095,8.934,676380.0
2017-08-04 15:30:00,10.97,10.98,10.95,10.96,1854360.0,8.934,8.9421,8.9177,8.9258,1854360.0
2017-08-07 09:30:00,10.97,10.99,10.88,10.92,634564.0,8.934,8.9503,8.8607,8.8933,634564.0
2017-08-07 10:00:00,10.91,10.96,10.9,10.9,271308.0,8.8851,8.9258,8.877,8.877,271308.0
2017-08-07 10:30:00,10.9,10.92,10.89,10.9,236264.0,8.877,8.8933,8.8688,8.877,236264.0
2017-08-07 11:00:00,10.9,10.93,10.9,10.92,387316.0,8.877,8.9014,8.877,8.8933,387316.0
2017-08-07 11:30:00,10.92,10.92,10.88,10.88,416228.0,8.8933,8.8933,8.8607,8.8607,416228.0
2017-08-07 12:00:00,10.88,10.89,10.87,10.88,261832.0,8.8607,8.8688,8.8525,8.8607,261832.0
2017-08-07 12:30:00,10.89,10.91,10.88,10.89,172080.0,8.8688,8.8851,8.8607,8.8688,172080.0
2017-08-07 13:00:00,10.89,10.9,10.87,10.88,236204.0,8.8688,8.877,8.8525,8.8607,236204.0
2017-08-07 13:30:00,10.88,10.88,10.83,10.83,244316.0,8.8607,8.8607,8.82,8.82,244316.0
2017-08-07 14:00:00,10.83,10.83,10.81,10.81,333032.0,8.82,8.82,8.8037,8.8037,333032.0
2017-08-07 14:30:00,10.81,10.81,10.78,10.78,489760.0,8.8037,8.8037,8.7792,8.7792,489760.0
2017-08-07 15:00:00,10.78,10.8,10.78,10.79,498396.0,8.7792,8.7955,8.7792,8.7874,498396.0
2017-08-07 15:30:00,10.78,10.79,10.76,10.76,1152660.0,8.7792,8.7874,8.763,8.763,1152660.0
2017-08-08 09:30:00,10.75,10.77,10.69,10.69,332976.0,8.7548,8.7711,8.7059,8.7059,332976.0
2017-08-08 10:00:00,10.7,10.72,10.66,10.68,495880.0,8.7141,8.7304,8.6815,8.6978,495880.0
2017-08-08 10:30:00,10.68,10.72,10.64,10.7,561484.0,8.6978,8.7304,8.6652,8.7141,561484.0
2017-08-08 11:00:00,10.71,10.77,10.7,10.75,560752.0,8.7222,8.7711,8.7141,8.7548,560752.0
2017-08-08 11:30:00,10.75,10.79,10.74,10.79,333456.0,8.7548,8.7874,8.7467,8.7874,333456.0
2017-08-08 12:00:00,10.79,10.79,10.77,10.78,232408.0,8.7874,8.7874,8.7711,8.7792,232408.0
2017-08-08 12:30:00,10.77,10.78,10.7,10.71,377496.0,8.7711,8.7792,8.7141,8.7222,377496.0
2017-08-08 13:00:00,10.71,10.74,10.71,10.71,205360.0,8.7222,8.7467,8.7222,8.7222,205360.0
2017-08-08 13:30:00,10.71,10.72,10.7,10.71,227400.0,8.7222,8.7304,8.7141,8.7222,227400.0
2017-08-08 14:00:00,10.71,10.71,10.69,10.71,179236.0,8.7222,8.7222,8.7059,8.7222,179236.0
2017-08-08 14:30:00,10.71,10.72,10.69,10.69,232580.0,8.7222,8.7304,8.7059,8.7059,232580.0
2017-08-08 15:00:00,10.69,10.69,10.61,10.62,751092.0,8.7059,8.7059,8.6408,8.6489,751092.0
2017-08-08 15:30:00,10.62,10.64,10.61,10.62,1353752.0,8.6489,8.6652,8.6408,8.6489,1353752.0
2017-08-09 09:30:00,10.63,10.64,10.55,10.64,488100.0,8.6571,8.6652,8.5919,8.6652,488100.0
2017-08-09 10:00:00,10.64,10.64,10.61,10.64,393488.0,8.6652,8.6652,8.6408,8.6652,393488.0
2017-08-09 10:30:00,10.63,10.68,10.62,10.67,351820.0,8.6571,8.6978,8.6489,8.6897,351820.0
2017-08-09 11:00:00,10.67,10.69,10.65,10.67,337960.0,8.6897,8.7059,8.6734,8.6897,337960.0
2017-08-09 11:30:00,10.67,10.74,10.67,10.73,526140.0,8.6897,8.7467,8.6897,8.7385,526140.0
2017-08-09 12:00:00,10.72,10.74,10.7,10.72,349888.0,8.7304,8.7467,8.7141,8.7304,349888.0
2017-08-09 12:30:00,10.72,10.72,10.7,10.72,308044.0,8.7304,8.7304,8.7141,8.7304,308044.0
2017-08-09 13:00:00,10.72,10.74,10.71,10.74,318732.0,8.7304,8.7467,8.7222,8.7467,318732.0
2017-08-09 13:30:00,10.74,10.74,10.72,10.73,283000.0,8.7467,8.7467,8.7304,8.7385,283000.0
2017-08-09 14:00:00,10.73,10.74,10.71,10.72,316920.0,8.7385,8.7467,8.7222,8.7304,316920.0
2017-08-09 14:30:00,10.72,10.74,10.71,10.73,345768.0,8.7304,8.7467,8.7222,8.7385,345768.0
2017-08-09 15:00:00,10.73,10.75,10.73,10.74,457996.0,8.7385,8.7548,8.7385,8.7467,457996.0
2017-08-09 15:30:00,10.74,10.79,10.73,10.77,1334240.0,8.7467,8.7874,8.7385,8.7711,1334240.0
2017-08-10 09:30:00,10.72,10.73,10.63,10.67,361580.0,8.7304,8.7385,8.6571,8.6897,361580.0
2017-08-10 10:00:00,10.66,10.67,10.59,10.61,423780.0,8.6815,8.6897,8.6245,8.6408,423780.0
2017-08-10 10:30:00,10.62,10.64,10.6,10.63,409328.0,8.6489,8.6652,8.6327,8.6571,409328.0
2017-08-10 11:00:00,10.63,10.67,10.6,10.62,520724.0,8.6571,8.6897,8.6327,8.6489,520724.0
2017-08-10 11:30:00,10.62,10.64,10.6,10.63,365536.0,8.6489,8.6652,8.6327,8.6571,365536.0
2017-08-10 12:00:00,10.63,10.63,10.61,10.61,259324.0,8.6571,8.6571,8.6408,8.6408,259324.0
2017-08-10 12:30:00,10.61,10.61,10.58,10.6,272332.0,8.6408,8.6408,8.6164,8.6327,272332.0
2017-08-10 13:00:00,10.6,10.61,10.58,10.59,223460.0,8.6327,8.6408,8.6164,8.6245,223460.0
2017-08-10 13:30:00,10.59,10.62,10.58,10.62,390140.0,8.6245,8.6489,8.6164,8.6489,390140.0
2017-08-10 14:00:00,10.62,10.64,10.6,10.62,301004.0,8.6489,8.6652,8.6327,8.6489,301004.0
2017-08-10 14:30:00,10.62,10.64,10.61,10.62,435240.0,8.6489,8.6652,8.6408,8.6489,435240.0
2017-08-10 15:00:00,10.62,10.63,10.6,10.61,712416.0,8.6489,8.6571,8.6327,8.6408,712416.0
2017-08-10 15:30:00,10.6,10.61,10.58,10.59,1019544.0,8.6327,8.6408,8.6164,8.6245,1019544.0
2017-08-11 09:30:00,10.62,10.7,10.56,10.68,489948.0,8.6489,8.7141,8.6001,8.6978,489948.0
2017-08-11 10:00:00,10.69,10.71,10.68,10.69,300740.0,8.7059,8.7222,8.6978,8.7059,300740.0
2017-08-11 10:30:00,10.69,10.75,10.68,10.75,428204.0,8.7059,8.7548,8.6978,8.7548,428204.0
2017-08-11 11:00:00,10.75,10.75,10.71,10.73,766604.0,8.7548,8.7548,8.7222,8.7385,766604.0
2017-08-11 11:30:00,10.73,10.74,10.71,10.72,494452.0,8.7385,8.7467,8.7222,8.7304,494452.0
2017-08-11 12:00:00,10.72,10.74,10.7,10.7,218496.0,8.7304,8.7467,8.7141,8.7141,218496.0
2017-08-11 12:30:00,10.7,10.71,10.68,10.68,145172.0,8.7141,8.7222,8.6978,8.6978,145172.0
2017-08-11 13:00:00,10.68,10.7,10.66,10.69,206416.0,8.6978,8.7141,8.6815,8.7059,206416.0
2017-08-11 13:30:00,10.69,10.71,10.68,10.69,147400.0,8.7059,8.7222,8.6978,8.7059,147400.0
2017-08-11 14:00:00,10.69,10.71,10.68,10.68,242468.0,8.7059,8.7222,8.6978,8.6978,242468.0
2017-08-11 14:30:00,10.68,10.69,10.67,10.67,260172.0,8.6978,8.7059,8.6897,8.6897,260172.0
2017-08-11 15:00:00,10.67,10.68,10.65,10.66,376436.0,8.6897,8.6978,8.6734,8.6815,376436.0
2017-08-11 15:30:00,10.66,10.67,10.65,10.65,786040.0,8.6815,8.6897,8.6734,8.6734,786040.0
2017-08-14 09:30:00,10.69,10.79,10.68,10.77,313128.0,8.7059,8.7874,8.6978,8.7711,313128.0
2017-08-14 10:00:00,10.77,10.78,10.74,10.76,220564.0,8.7711,8.7792,8.7467,8.763,220564.0
2017-08-14 10:30:00,10.76,10.8,10.76,10.79,343852.0,8.763,8.7955,8.763,8.7874,343852.0
2017-08-14 11:00:00,10.79,10.82,10.79,10.81,239552.0,8.7874,8.8118,8.7874,8.8037,239552.0
2017-08-14 11:30:00,10.81,10.84,10.81,10.82,245172.0,8.8037,8.8281,8.8037,8.8118,245172.0
2017-08-14 12:00:00,10.82,10.83,10.8,10.81,128224.0,8.8118,8.82,8.7955,8.8037,128224.0
2017-08-14 12:30:00,10.81,10.81,10.8,10.8,161108.0,8.8037,8.8037,8.7955,8.7955,161108.0
2017-08-14 13:00:00,10.8,10.81,10.79,10.79,185952.0,8.7955,8.8037,8.7874,8.7874,185952.0
2017-08-14 13:30:00,10.79,10.8,10.78,10.79,357484.0,8.7874,8.7955,8.7792,8.7874,357484.0
2017-08-14 14:00:00,10.79,10.81,10.77,10.81,300812.0,8.7874,8.8037,8.7711,8.8037,300812.0
2017-08-14 14:30:00,10.81,10.82,10.78,10.78,343044.0,8.8037,8.8118,8.7792,8.7792,343044.0
2017-08-14 15:00:00,10.79,10.8,10.78,10.79,214296.0,8.7874,8.7955,8.7792,8.7874,214296.0
2017-08-14 15:30:00,10.8,10.81,10.78,10.8,720304.0,8.7955,8.8037,8.7792,8.7955,720304.0
2017-08-15 09:30:00,10.81,10.81,10.67,10.7,323440.0,8.8037,8.8037,8.6897,8.7141,323440.0
2017-08-15 10:00:00,10.7,10.76,10.69,10.75,372552.0,8.7141,8.763,8.7059,8.7548,372552.0
2017-08-15 10:30:00,10.75,10.75,10.71,10.72,217124.0,8.7548,8.7548,8.7222,8.7304,217124.0
2017-08-15 11:00:00,10.72,10.74,10.72,10.72,220652.0,8.7304,8.7467,8.7304,8.7304,220652.0
2017-08-15 11:30:00,10.73,10.74,10.68,10.69,176752.0,8.7385,8.7467,8.6978,8.7059,176752.0
2017-08-15 12:00:00,10.69,10.7,10.68,10.7,80404.0,8.7059,8.7141,8.6978,8.7141,80404.0
2017-08-15 12:30:00,10.7,10.71,10.69,10.71,121972.0,8.7141,8.7222,8.7059,8.7222,121972.0
2017-08-15 13:00:00,10.71,10.72,10.69,10.72,153936.0,8.7222,8.7304,8.7059,8.7304,153936.0
2017-08-15 13:30:00,10.72,10.74,10.72,10.73,305200.0,8.7304,8.7467,8.7304,8.7385,305200.0
2017-08-15 14:00:00,10.73,10.74,10.72,10.74,204928.0,8.7385,8.7467,8.7304,8.7467,204928.0
2017-08-15 14:30:00,10.73,10.73,10.71,10.72,192944.0,8.7385,8.7385,8.7222,8.7304,192944.0
2017-08-15 15:00:00,10.72,10.72,10.69,10.7,450856.0,8.7304,8.7304,8.7059,8.7141,450856.0
2017-08-15 15:30:00,10.69,10.71,10.68,10.69,959932.0,8.7059,8.7222,8.6978,8.7059,959932.0
2017-08-16 09:30:00,10.68,10.74,10.66,10.68,276756.0,8.6978,8.7467,8.6815,8.6978,276756.0
2017-08-16 10:00:00,10.68,10.74,10.68,10.73,171924.0,8.6978,8.7467,8.6978,8.7385,171924.0
2017-08-16 10:30:00,10.74,10.76,10.72,10.74,228180.0,8.7467,8.763,8.7304,8.7467,228180.0
2017-08-16 11:00:00,10.73,10.74,10.7,10.7,323972.0,8.7385,8.7467,8.7141,8.7141,323972.0
2017-08-16 11:30:00,10.7,10.71,10.69,10.69,196792.0,8.7141,8.7222,8.7059,8.7059,196792.0
2017-08-16 12:00:00,10.69,10.71,10.69,10.71,142900.0,8.7059,8.7222,8.7059,8.7222,142900.0
2017-08-16 12:30:00,10.71,10.74,10.71,10.72,414964.0,8.7222,8.7467,8.7222,8.7304,414964.0
2017-08-16 13:00:00,10.72,10.72,10.69,10.71,350172.0,8.7304,8.7304,8.7059,8.7222,350172.0
2017-08-16 13:30:00,10.71,10.74,10.71,10.74,308404.0,8.7222,8.7467,8.7222,8.7467,308404.0
2017-08-16 14:00:00,10.74,10.77,10.73,10.75,453756.0,8.7467,8.7711,8.7385,8.7548,453756.0
2017-08-16 14:30:00,10.75,10.78,10.74,10.77,397936.0,8.7548,8.7792,8.7467,8.7711,397936.0
2017-08-16 15:00:00,10.77,10.77,10.75,10.76,413588.0,8.7711,8.7711,8.7548,8.763,413588.0
2017-08-16 15:30:00,10.77,10.78,10.76,10.77,1594784.0,8.7711,8.7792,8.763,8.7711,1594784.0
2017-08-17 09:30:00,10.73,10.74,10.65,10.65,557920.0,8.7385,8.7467,8.6734,8.6734,557920.0
2017-08-17 10:00:00,10.65,10.66,10.58,10.59,704212.0,8.6734,8.6815,8.6164,8.6245,704212.0
2017-08-17 10:30:00,10.59,10.61,10.53,10.55,942660.0,8.6245,8.6408,8.5756,8.5919,942660.0
2017-08-17 11:00:00,10.56,10.63,10.56,10.63,735772.0,8.6001,8.6571,8.6001,8.6571,735772.0
2017-08-17 11:30:00,10.63,10.63,10.61,10.63,1609664.0,8.6571,8.6571,8.6408,8.6571,1609664.0
2017-08-17 12:00:00,10.63,10.65,10.62,10.63,904704.0,8.6571,8.6734,8.6489,8.6571,904704.0
2017-08-17 12:30:00,10.63,10.63,10.6,10.62,642204.0,8.6571,8.6571,8.6327,8.6489,642204.0
2017-08-17 13:00:00,10.62,10.62,10.59,10.59,521388.0,8.6489,8.6489,8.6245,8.6245,521388.0
2017-08-17 13:30:00,10.59,10.6,10.54,10.54,600356.0,8.6245,8.6327,8.5838,8.5838,600356.0
2017-08-17 14:00:00,10.54,10.54,10.51,10.52,581936.0,8.5838,8.5838,8.5594,8.5675,581936.0
2017-08-17 14:30:00,10.52,10.53,10.49,10.5,506156.0,8.5675,8.5756,8.5431,8.5512,506156.0
2017-08-17 15:00:00,10.5,10.5,10.44,10.45,736380.0,8.5512,8.5512,8.5023,8.5105,736380.0
2017-08-17 15:30:00,10.45,10.47,10.4,10.4,2129580.0,8.5105,8.5268,8.4698,8.4698,2129580.0
2017-08-18 09:30:00,10.39,10.42,10.3,10.35,1175496.0,8.4616,8.4861,8.3883,8.4291,1175496.0
2017-08-18 10:00:00,10.35,10.37,10.31,10.32,791928.0,8.4291,8.4453,8.3965,8.4046,791928.0
2017-08-18 10:30:00,10.31,10.31,10.24,10.24,568400.0,8.3965,8.3965,8.3395,8.3395,568400.0
2017-08-18 11:00:00,10.25,10.27,10.22,10.26,940260.0,8.3476,8.3639,8.3232,8.3558,940260.0
2017-08-18 11:30:00,10.25,10.31,10.24,10.29,710328.0,8.3476,8.3965,8.3395,8.3802,710328.0
2017-08-18 12:00:00,10.29,10.29,10.25,10.27,533172.0,8.3802,8.3802,8.3476,8.3639,533172.0
2017-08-18 12:30:00,10.27,10.28,10.24,10.25,1203936.0,8.3639,8.372,8.3395,8.3476,1203936.0
2017-08-18 13:00:00,10.25,10.28,10.24,10.24,472652.0,8.3476,8.372,8.3395,8.3395,472652.0
2017-08-18 13:30:00,10.24,10.26,10.21,10.21,511684.0,8.3395,8.3558,8.315,8.315,511684.0
2017-08-18 14:00:00,10.22,10.24,10.21,10.22,564092.0,8.3232,8.3395,8.315,8.3232,564092.0
2017-08-18 14:30:00,10.22,10.24,10.19,10.2,616116.0,8.3232,8.3395,8.2987,8.3069,616116.0
2017-08-18 15:00:00,10.2,10.22,10.2,10.22,677060.0,8.3069,8.3232,8.3069,8.3232,677060.0
2017-08-18 15:30:00,10.22,10.22,10.16,10.17,2877248.0,8.3232,8.3232,8.2743,8.2825,2877248.0
2017-08-21 09:30:00,10.15,10.15,10.0,10.04,1746136.0,8.2662,8.2662,8.144,8.1766,1746136.0
2017-08-21 10:00:00,10.04,10.05,9.96,10.01,1733436.0,8.1766,8.1847,8.1114,8.1522,1733436.0
2017-08-21 10:30:00,10.01,10.05,9.98,10.0,1868996.0,8.1522,8.1847,8.1277,8.144,1868996.0
2017-08-21 11:00:00,10.0,10.05,9.97,9.99,1339144.0,8.144,8.1847,8.1196,8.1359,1339144.0
2017-08-21 11:30:00,9.99,10.01,9.96,9.99,2004892.0,8.1359,8.1522,8.1114,8.1359,2004892.0
2017-08-21 12:00:00,9.99,10.01,9.97,10.0,1346484.0,8.1359,8.1522,8.1196,8.144,1346484.0
2017-08-21 12:30:00,10.0,10.01,9.97,9.98,910552.0,8.144,8.1522,8.1196,8.1277,910552.0
2017-08-21 13:00:00,9.98,10.02,9.97,10.02,1288868.0,8.1277,8.1603,8.1196,8.1603,1288868.0
2017-08-21 13:30:00,10.02,10.02,9.97,9.99,974572.0,8.1603,8.1603,8.1196,8.1359,974572.0
2017-08-21 14:00:00,9.99,9.99,9.97,9.97,784592.0,8.1359,8.1359,8.1196,8.1196,784592.0
2017-08-21 14:30:00,9.97,9.97,9.95,9.96,1413112.0,8.1196,8.1196,8.1033,8.1114,1413112.0
2017-08-21 15:00:00,9.96,9.99,9.95,9.99,1501260.0,8.1114,8.1359,8.1033,8.1359,1501260.0
2017-08-21 15:30:00,9.99,10.02,9.98,9.99,3719612.0,8.1359,8.1603,8.1277,8.1359,3719612.0
2017-08-22 09:30:00,10.05,10.23,10.0,10.21,1234684.0,8.1847,8.3313,8.144,8.315,1234684.0
2017-08-22 10:00:00,10.22,10.28,10.21,10.24,853024.0,8.3232,8.372,8.315,8.3395,853024.0
2017-08-22 10:30:00,10.24,10.28,10.23,10.26,918948.0,8.3395,8.372,8.3313,8.3558,918948.0
2017-08-22 11:00:00,10.26,10.29,10.2,10.23,682944.0,8.3558,8.3802,8.3069,8.3313,682944.0
2017-08-22 11:30:00,10.23,10.3,10.22,10.28,699324.0,8.3313,8.3883,8.3232,8.372,699324.0
2017-08-22 12:00:00,10.28,10.31,10.28,10.3,413828.0,8.372,8.3965,8.372,8.3883,413828.0
2017-08-22 12:30:00,10.3,10.34,10.3,10.34,449524.0,8.3883,8.4209,8.3883,8.4209,449524.0
2017-08-22 13:00:00,10.33,10.34,10.33,10.33,298332.0,8.4128,8.4209,8.4128,8.4128,298332.0
2017-08-22 13:30:00,10.33,10.35,10.33,10.34,373856.0,8.4128,8.4291,8.4128,8.4209,373856.0
2017-08-22 14:00:00,10.34,10.34,10.31,10.33,1118872.0,8.4209,8.4209,8.3965,8.4128,1118872.0
2017-08-22 14:30:00,10.33,10.34,10.31,10.34,606088.0,8.4128,8.4209,8.3965,8.4209,606088.0
2017-08-22 15:00:00,10.34,10.36,10.33,10.34,1190816.0,8.4209,8.4372,8.4128,8.4209,1190816.0
2017-08-22 15:30:00,10.34,10.37,10.34,10.35,2604044.0,8.4209,8.4453,8.4209,8.4291,2604044.0
2017-08-23 09:30:00,10.31,10.32,10.21,10.26,923236.0,8.3965,8.4046,8.315,8.3558,923236.0
2017-08-23 10:00:00,10.26,10.29,10.25,10.28,419988.0,8.3558,8.3802,8.3476,8.372,419988.0
2017-08-23 10:30:00,10.28,10.31,10.27,10.28,377408.0,8.372,8.3965,8.3639,8.372,377408.0
2017-08-23 11:00:00,10.28,10.29,10.26,10.28,420968.0,8.372,8.3802,8.3558,8.372,420968.0
2017-08-23 11:30:00,10.28,10.3,10.27,10.3,267724.0,8.372,8.3883,8.3639,8.3883,267724.0
2017-08-23 12:00:00,10.3,10.3,10.27,10.27,210272.0,8.3883,8.3883,8.3639,8.3639,210272.0
2017-08-23 12:30:00,10.28,10.3,10.27,10.27,329352.0,8.372,8.3883,8.3639,8.3639,329352.0
2017-08-23 13:00:00,10.27,10.28,10.27,10.27,211672.0,8.3639,8.372,8.3639,8.3639,211672.0
2017-08-23 13:30:00,10.27,10.28,10.27,10.28,262156.0,8.3639,8.372,8.3639,8.372,262156.0
2017-08-23 14:00:00,10.27,10.29,10.27,10.28,336224.0,8.3639,8.3802,8.3639,8.372,336224.0
2017-08-23 14:30:00,10.28,10.3,10.27,10.29,665792.0,8.372,8.3883,8.3639,8.3802,665792.0
2017-08-23 15:00:00,10.29,10.31,10.29,10.31,300128.0,8.3802,8.3965,8.3802,8.3965,300128.0
2017-08-23 15:30:00,10.31,10.31,10.29,10.29,733572.0,8.3965,8.3965,8.3802,8.3802,733572.0
2017-08-24 09:30:00,10.33,10.4,10.23,10.24,407432.0,8.4128,8.4698,8.3313,8.3395,407432.0
2017-08-24 10:00:00,10.25,10.3,10.23,10.29,441152.0,8.3476,8.3883,8.3313,8.3802,441152.0
2017-08-24 10:30:00,10.3,10.34,10.3,10.33,606880.0,8.3883,8.4209,8.3883,8.4128,606880.0
2017-08-24 11:00:00,10.33,10.37,10.33,10.35,573008.0,8.4128,8.4453,8.4128,8.4291,573008.0
2017-08-24 11:30:00,10.35,10.36,10.31,10.35,426804.0,8.4291,8.4372,8.3965,8.4291,426804.0
2017-08-24 12:00:00,10.35,10.38,10.33,10.38,435672.0,8.4291,8.4535,8.4128,8.4535,435672.0
2017-08-24 12:30:00,10.38,10.38,10.36,10.38,450024.0,8.4535,8.4535,8.4372,8.4535,450024.0
2017-08-24 13:00:00,10.38,10.4,10.37,10.39,378568.0,8.4535,8.4698,8.4453,8.4616,378568.0
2017-08-24 13:30:00,10.39,10.39,10.35,10.36,462824.0,8.4616,8.4616,8.4291,8.4372,462824.0
2017-08-24 14:00:00,10.36,10.37,10.35,10.37,520324.0,8.4372,8.4453,8.4291,8.4453,520324.0
2017-08-24 14:30:00,10.37,10.37,10.33,10.33,561284.0,8.4453,8.4453,8.4128,8.4128,561284.0
2017-08-24 15:00:00,10.33,10.33,10.29,10.3,640208.0,8.4128,8.4128,8.3802,8.3883,640208.0
2017-08-24 15:30:00,10.29,10.3,10.28,10.29,1357404.0,8.3802,8.3883,8.372,8.3802,1357404.0
2017-08-25 09:30:00,10.34,10.38,10.28,10.36,477276.0,8.4209,8.4535,8.372,8.4372,477276.0
2017-08-25 10:00:00,10.37,10.38,10.3,10.31,1575004.0,8.4453,8.4535,8.3883,8.3965,1575004.0
2017-08-25 10:30:00,10.31,10.33,10.29,10.31,579788.0,8.3965,8.4128,8.3802,8.3965,579788.0
2017-08-25 11:00:00,10.3,10.31,10.29,10.3,364848.0,8.3883,8.3965,8.3802,8.3883,364848.0
2017-08-25 11:30:00,10.3,10.33,10.3,10.31,511312.0,8.3883,8.4128,8.3883,8.3965,511312.0
2017-08-25 12:00:00,10.31,10.33,10.31,10.33,422088.0,8.3965,8.4128,8.3965,8.4128,422088.0
2017-08-25 12:30:00,10.33,10.34,10.31,10.32,1026596.0,8.4128,8.4209,8.3965,8.4046,1026596.0
2017-08-25 13:00:00,10.32,10.35,10.31,10.35,778344.0,8.4046,8.4291,8.3965,8.4291,778344.0
2017-08-25 13:30:00,10.35,10.36,10.34,10.36,244128.0,8.4291,8.4372,8.4209,8.4372,244128.0
2017-08-25 14:00:00,10.36,10.4,10.36,10.4,677300.0,8.4372,8.4698,8.4372,8.4698,677300.0
2017-08-25 14:30:00,10.4,10.4,10.37,10.4,296972.0,8.4698,8.4698,8.4453,8.4698,296972.0
2017-08-25 15:00:00,10.4,10.42,10.39,10.41,413760.0,8.4698,8.4861,8.4616,8.4779,413760.0
2017-08-25 15:30:00,10.41,10.44,10.36,10.37,1668516.0,8.4779,8.5023,8.4372,8.4453,1668516.0
2017-08-28 09:30:00,10.44,10.52,10.4,10.4,1066396.0,8.5023,8.5675,8.4698,8.4698,1066396.0
2017-08-28 10:00:00,10.4,10.42,10.37,10.38,559320.0,8.4698,8.4861,8.4453,8.4535,559320.0
2017-08-28 10:30:00,10.37,10.39,10.35,10.37,610012.0,8.4453,8.4616,8.4291,8.4453,610012.0
2017-08-28 11:00:00,10.36,10.37,10.32,10.34,427472.0,8.4372,8.4453,8.4046,8.4209,427472.0
2017-08-28 11:30:00,10.34,10.37,10.33,10.35,342880.0,8.4209,8.4453,8.4128,8.4291,342880.0
2017-08-28 12:00:00,10.35,10.36,10.35,10.35,257412.0,8.4291,8.4372,8.4291,8.4291,257412.0
2017-08-28 12:30:00,10.36,10.36,10.34,10.35,329692.0,8.4372,8.4372,8.4209,8.4291,329692.0
2017-08-28 13:00:00,10.35,10.36,10.35,10.35,240556.0,8.4291,8.4372,8.4291,8.4291,240556.0
2017-08-28 13:30:00,10.35,10.35,10.33,10.34,480484.0,8.4291,8.4291,8.4128,8.4209,480484.0
2017-08-28 14:00:00,10.34,10.34,10.31,10.32,253944.0,8.4209,8.4209,8.3965,8.4046,253944.0
2017-08-28 14:30:00,10.32,10.35,10.32,10.33,371268.0,8.4046,8.4291,8.4046,8.4128,371268.0
2017-08-28 15:00:00,10.33,10.36,10.33,10.35,384744.0,8.4128,8.4372,8.4128,8.4291,384744.0
2017-08-28 15:30:00,10.35,10.4,10.35,10.39,1977988.0,8.4291,8.4698,8.4291,8.4616,1977988.0
2017-08-29 09:30:00,10.35,10.37,10.28,10.33,367096.0,8.4291,8.4453,8.372,8.4128,367096.0
2017-08-29 10:00:00,10.33,10.38,10.33,10.37,463372.0,8.4128,8.4535,8.4128,8.4453,463372.0
2017-08-29 10:30:00,10.37,10.42,10.36,10.42,287248.0,8.4453,8.4861,8.4372,8.4861,287248.0
2017-08-29 11:00:00,10.42,10.44,10.39,10.4,423132.0,8.4861,8.5023,8.4616,8.4698,423132.0
2017-08-29 11:30:00,10.4,10.41,10.37,10.4,405492.0,8.4698,8.4779,8.4453,8.4698,405492.0
2017-08-29 12:00:00,10.4,10.47,10.4,10.47,430460.0,8.4698,8.5268,8.4698,8.5268,430460.0
2017-08-29 12:30:00,10.47,10.49,10.44,10.46,370084.0,8.5268,8.5431,8.5023,8.5186,370084.0
2017-08-29 13:00:00,10.46,10.47,10.44,10.44,277628.0,8.5186,8.5268,8.5023,8.5023,277628.0
2017-08-29 13:30:00,10.44,10.44,10.39,10.4,340704.0,8.5023,8.5023,8.4616,8.4698,340704.0
2017-08-29 14:00:00,10.4,10.4,10.36,10.37,354480.0,8.4698,8.4698,8.4372,8.4453,354480.0
2017-08-29 14:30:00,10.37,10.37,10.35,10.36,392008.0,8.4453,8.4453,8.4291,8.4372,392008.0
2017-08-29 15:00:00,10.36,10.37,10.35,10.37,441440.0,8.4372,8.4453,8.4291,8.4453,441440.0
2017-08-29 15:30:00,10.37,10.38,10.35,10.36,1111064.0,8.4453,8.4535,8.4291,8.4372,1111064.0
2017-08-30 09:30:00,10.31,10.36,10.27,10.36,448224.0,8.3965,8.4372,8.3639,8.4372,448224.0
2017-08-30 10:00:00,10.36,10.42,10.35,10.4,289588.0,8.4372,8.4861,8.4291,8.4698,289588.0
2017-08-30 10:30:00,10.4,10.44,10.38,10.43,349756.0,8.4698,8.5023,8.4535,8.4942,349756.0
2017-08-30 11:00:00,10.43,10.5,10.42,10.47,532072.0,8.4942,8.5512,8.4861,8.5268,532072.0
2017-08-30 11:30:00,10.47,10.5,10.46,10.47,596708.0,8.5268,8.5512,8.5186,8.5268,596708.0
2017-08-30 12:00:00,10.47,10.49,10.47,10.48,271912.0,8.5268,8.5431,8.5268,8.5349,271912.0
2017-08-30 12:30:00,10.48,10.51,10.46,10.51,336364.0,8.5349,8.5594,8.5186,8.5594,336364.0
2017-08-30 13:00:00,10.51,10.53,10.5,10.53,263836.0,8.5594,8.5756,8.5512,8.5756,263836.0
2017-08-30 13:30:00,10.53,10.53,10.49,10.52,258492.0,8.5756,8.5756,8.5431,8.5675,258492.0
2017-08-30 14:00:00,10.52,10.54,10.51,10.54,325644.0,8.5675,8.5838,8.5594,8.5838,325644.0
2017-08-30 14:30:00,10.54,10.54,10.5,10.54,497120.0,8.5838,8.5838,8.5512,8.5838,497120.0
2017-08-30 15:00:00,10.54,10.54,10.53,10.54,529300.0,8.5838,8.5838,8.5756,8.5838,529300.0
2017-08-30 15:30:00,10.54,10.55,10.51,10.52,1057968.0,8.5838,8.5919,8.5594,8.5675,1057968.0
2017-08-31 09:30:00,10.55,10.58,10.48,10.55,386544.0,8.5919,8.6164,8.5349,8.5919,386544.0
2017-08-31 10:00:00,10.54,10.6,10.53,10.58,482800.0,8.5838,8.6327,8.5756,8.6164,482800.0
2017-08-31 10:30:00,10.58,10.6,10.57,10.58,355816.0,8.6164,8.6327,8.6082,8.6164,355816.0
2017-08-31 11:00:00,10.58,10.61,10.57,10.61,274072.0,8.6164,8.6408,8.6082,8.6408,274072.0
2017-08-31 11:30:00,10.61,10.66,10.6,10.65,462784.0,8.6408,8.6815,8.6327,8.6734,462784.0
2017-08-31 12:00:00,10.65,10.72,10.65,10.71,740128.0,8.6734,8.7304,8.6734,8.7222,740128.0
2017-08-31 12:30:00,10.71,10.71,10.67,10.71,388008.0,8.7222,8.7222,8.6897,8.7222,388008.0
2017-08-31 13:00:00,10.71,10.71,10.69,10.7,334188.0,8.7222,8.7222,8.7059,8.7141,334188.0
2017-08-31 13:30:00,10.7,10.7,10.67,10.67,358032.0,8.7141,8.7141,8.6897,8.6897,358032.0
2017-08-31 14:00:00,10.68,10.68,10.65,10.66,301152.0,8.6978,8.6978,8.6734,8.6815,301152.0
2017-08-31 14:30:00,10.65,10.7,10.65,10.7,499364.0,8.6734,8.7141,8.6734,8.7141,499364.0
2017-08-31 15:00:00,10.7,10.7,10.67,10.67,656660.0,8.7141,8.7141,8.6897,8.6897,656660.0
2017-08-31 15:30:00,10.67,10.71,10.65,10.67,1855580.0,8.6897,8.7222,8.6734,8.6897,1855580.0
2017-09-01 09:30:00,10.72,10.75,10.64,10.69,461344.0,8.7304,8.7548,8.6652,8.7059,461344.0
2017-09-01 10:00:00,10.7,10.77,10.69,10.74,575052.0,8.7141,8.7711,8.7059,8.7467,575052.0
2017-09-01 10:30:00,10.74,10.75,10.7,10.73,485952.0,8.7467,8.7548,8.7141,8.7385,485952.0
2017-09-01 11:00:00,10.73,10.75,10.71,10.73,365564.0,8.7385,8.7548,8.7222,8.7385,365564.0
2017-09-01 11:30:00,10.73,10.74,10.71,10.72,314504.0,8.7385,8.7467,8.7222,8.7304,314504.0
2017-09-01 12:00:00,10.72,10.74,10.71,10.72,400360.0,8.7304,8.7467,8.7222,8.7304,400360.0
2017-09-01 12:30:00,10.72,10.72,10.68,10.68,171592.0,8.7304,8.7304,8.6978,8.6978,171592.0
2017-09-01 13:00:00,10.68,10.7,10.67,10.68,159592.0,8.6978,8.7141,8.6897,8.6978,159592.0
2017-09-01 13:30:00,10.68,10.69,10.67,10.67,181436.0,8.6978,8.7059,8.6897,8.6897,181436.0
2017-09-01 14:00:00,10.67,10.68,10.66,10.67,231344.0,8.6897,8.6978,8.6815,8.6897,231344.0
2017-09-01 14:30:00,10.67,10.67,10.65,10.65,347280.0,8.6897,8.6897,8.6734,8.6734,347280.0
2017-09-01 15:00:00,10.65,10.67,10.64,10.64,438296.0,8.6734,8.6897,8.6652,8.6652,438296.0
2017-09-01 15:30:00,10.64,10.65,10.62,10.62,1049872.0,8.6652,8.6734,8.6489,8.6489,1049872.0
2017-09-05 09:30:00,10.6,10.66,10.55,10.58,438736.0,8.6327,8.6815,8.5919,8.6164,438736.0
2017-09-05 10:00:00,10.58,10.62,10.56,10.57,432560.0,8.6164,8.6489,8.6001,8.6082,432560.0
2017-09-05 10:30:00,10.58,10.59,10.54,10.55,421168.0,8.6164,8.6245,8.5838,8.5919,421168.0
2017-09-05 11:00:00,10.55,10.59,10.54,10.59,296440.0,8.5919,8.6245,8.5838,8.6245,296440.0
2017-09-05 11:30:00,10.59,10.62,10.59,10.62,363960.0,8.6245,8.6489,8.6245,8.6489,363960.0
2017-09-05 12:00:00,10.62,10.62,10.53,10.53,307168.0,8.6489,8.6489,8.5756,8.5756,307168.0
2017-09-05 12:30:00,10.53,10.54,10.5,10.52,373608.0,8.5756,8.5838,8.5512,8.5675,373608.0
2017-09-05 13:00:00,10.52,10.52,10.47,10.47,300640.0,8.5675,8.5675,8.5268,8.5268,300640.0
2017-09-05 13:30:00,10.48,10.51,10.47,10.49,232160.0,8.5349,8.5594,8.5268,8.5431,232160.0
2017-09-05 14:00:00,10.5,10.54,10.49,10.52,314728.0,8.5512,8.5838,8.5431,8.5675,314728.0
2017-09-05 14:30:00,10.53,10.54,10.51,10.52,403668.0,8.5756,8.5838,8.5594,8.5675,403668.0
2017-09-05 15:00:00,10.52,10.54,10.49,10.53,520280.0,8.5675,8.5838,8.5431,8.5756,520280.0
2017-09-05 15:30:00,10.54,10.54,10.51,10.51,917720.0,8.5838,8.5838,8.5594,8.5594,917720.0
2017-09-06 09:30:00,10.58,10.68,10.55,10.63,659400.0,8.6164,8.6978,8.5919,8.6571,659400.0
2017-09-06 10:00:00,10.63,10.72,10.62,10.68,1048072.0,8.6571,8.7304,8.6489,8.6978,1048072.0
2017-09-06 10:30:00,10.69,10.69,10.62,10.63,1167852.0,8.7059,8.7059,8.6489,8.6571,1167852.0
2017-09-06 11:00:00,10.63,10.68,10.63,10.67,806076.0,8.6571,8.6978,8.6571,8.6897,806076.0
2017-09-06 11:30:00,10.66,10.68,10.64,10.65,293396.0,8.6815,8.6978,8.6652,8.6734,293396.0
2017-09-06 12:00:00,10.65,10.65,10.62,10.63,262972.0,8.6734,8.6734,8.6489,8.6571,262972.0
2017-09-06 12:30:00,10.63,10.65,10.59,10.59,399800.0,8.6571,8.6734,8.6245,8.6245,399800.0
2017-09-06 13:00:00,10.59,10.62,10.58,10.62,345216.0,8.6245,8.6489,8.6164,8.6489,345216.0
2017-09-06 13:30:00,10.62,10.62,10.58,10.58,204996.0,8.6489,8.6489,8.6164,8.6164,204996.0
2017-09-06 14:00:00,10.58,10.61,10.58,10.59,502268.0,8.6164,8.6408,8.6164,8.6245,502268.0
2017-09-06 14:30:00,10.58,10.59,10.57,10.58,428600.0,8.6164,8.6245,8.6082,8.6164,428600.0
2017-09-06 15:00:00,10.58,10.61,10.56,10.6,838508.0,8.6164,8.6408,8.6001,8.6327,838508.0
2017-09-06 15:30:00,10.6,10.61,10.58,10.6,1809716.0,8.6327,8.6408,8.6164,8.6327,1809716.0
2017-09-07 09:30:00,10.45,10.46,10.19,10.2,3125060.0,8.5105,8.5186,8.2987,8.3069,3125060.0
2017-09-07 10:00:00,10.2,10.36,10.19,10.35,1918000.0,8.3069,8.4372,8.2987,8.4291,1918000.0
2017-09-07 10:30:00,10.35,10.39,10.34,10.36,877624.0,8.4291,8.4616,8.4209,8.4372,877624.0
2017-09-07 11:00:00,10.36,10.47,10.36,10.47,1839676.0,8.4372,8.5268,8.4372,8.5268,1839676.0
2017-09-07 11:30:00,10.47,10.49,10.45,10.46,1989092.0,8.5268,8.5431,8.5105,8.5186,1989092.0
2017-09-07 12:00:00,10.46,10.51,10.44,10.49,681904.0,8.5186,8.5594,8.5023,8.5431,681904.0
2017-09-07 12:30:00,10.48,10.6,10.48,10.59,743752.0,8.5349,8.6327,8.5349,8.6245,743752.0
2017-09-07 13:00:00,10.59,10.6,10.49,10.5,558968.0,8.6245,8.6327,8.5431,8.5512,558968.0
2017-09-07 13:30:00,10.5,10.51,10.46,10.49,710988.0,8.5512,8.5594,8.5186,8.5431,710988.0
2017-09-07 14:00:00,10.49,10.52,10.49,10.5,750536.0,8.5431,8.5675,8.5431,8.5512,750536.0
2017-09-07 14:30:00,10.5,10.52,10.47,10.49,630488.0,8.5512,8.5675,8.5268,8.5431,630488.0
2017-09-07 15:00:00,10.49,10.52,10.47,10.51,812276.0,8.5431,8.5675,8.5268,8.5594,812276.0
2017-09-07 15:30:00,10.51,10.54,10.48,10.49,3091156.0,8.5594,8.5838,8.5349,8.5431,3091156.0
2017-09-08 09:30:00,10.47,10.58,10.4,10.54,725604.0,8.5268,8.6164,8.4698,8.5838,725604.0
2017-09-08 10:00:00,10.54,10.56,10.53,10.56,454316.0,8.5838,8.6001,8.5756,8.6001,454316.0
2017-09-08 10:30:00,10.56,10.58,10.52,10.56,468712.0,8.6001,8.6164,8.5675,8.6001,468712.0
2017-09-08 11:00:00,10.56,10.56,10.51,10.53,381388.0,8.6001,8.6001,8.5594,8.5756,381388.0
2017-09-08 11:30:00,10.53,10.56,10.51,10.53,397884.0,8.5756,8.6001,8.5594,8.5756,397884.0
2017-09-08 12:00:00,10.53,10.57,10.53,10.56,363220.0,8.5756,8.6082,8.5756,8.6001,363220.0
2017-09-08 12:30:00,10.56,10.58,10.56,10.56,226796.0,8.6001,8.6164,8.6001,8.6001,226796.0
2017-09-08 13:00:00,10.56,10.58,10.56,10.58,270040.0,8.6001,8.6164,8.6001,8.6164,270040.0
2017-09-08 13:30:00,10.58,10.62,10.57,10.62,349760.0,8.6164,8.6489,8.6082,8.6489,349760.0
2017-09-08 14:00:00,10.62,10.63,10.6,10.63,471112.0,8.6489,8.6571,8.6327,8.6571,471112.0
2017-09-08 14:30:00,10.63,10.64,10.62,10.63,456040.0,8.6571,8.6652,8.6489,8.6571,456040.0
2017-09-08 15:00:00,10.63,10.68,10.63,10.65,1073520.0,8.6571,8.6978,8.6571,8.6734,1073520.0
2017-09-08 15:30:00,10.65,10.68,10.64,10.67,1773816.0,8.6734,8.6978,8.6652,8.6897,1773816.0
2017-09-11 09:30:00,10.73,10.85,10.68,10.79,1465428.0,8.7385,8.8363,8.6978,8.7874,1465428.0
2017-09-11 10:00:00,10.81,10.84,10.77,10.78,746700.0,8.8037,8.8281,8.7711,8.7792,746700.0
2017-09-11 10:30:00,10.78,10.86,10.78,10.85,578228.0,8.7792,8.8444,8.7792,8.8363,578228.0
2017-09-11 11:00:00,10.85,10.85,10.81,10.82,430572.0,8.8363,8.8363,8.8037,8.8118,430572.0
2017-09-11 11:30:00,10.81,10.83,10.79,10.79,314720.0,8.8037,8.82,8.7874,8.7874,314720.0
2017-09-11 12:00:00,10.79,10.8,10.77,10.78,360624.0,8.7874,8.7955,8.7711,8.7792,360624.0
2017-09-11 12:30:00,10.78,10.78,10.76,10.77,236976.0,8.7792,8.7792,8.763,8.7711,236976.0
2017-09-11 13:00:00,10.77,10.79,10.77,10.78,196568.0,8.7711,8.7874,8.7711,8.7792,196568.0
2017-09-11 13:30:00,10.78,10.8,10.77,10.78,523168.0,8.7792,8.7955,8.7711,8.7792,523168.0
2017-09-11 14:00:00,10.78,10.79,10.76,10.78,391444.0,8.7792,8.7874,8.763,8.7792,391444.0
2017-09-11 14:30:00,10.78,10.8,10.75,10.76,344240.0,8.7792,8.7955,8.7548,8.763,344240.0
2017-09-11 15:00:00,10.76,10.77,10.75,10.77,365308.0,8.763,8.7711,8.7548,8.7711,365308.0
2017-09-11 15:30:00,10.77,10.77,10.73,10.74,1524404.0,8.7711,8.7711,8.7385,8.7467,1524404.0
2017-09-12 09:30:00,10.77,10.93,10.74,10.93,627592.0,8.7711,8.9014,8.7467,8.9014,627592.0
2017-09-12 10:00:00,10.93,10.93,10.85,10.86,314432.0,8.9014,8.9014,8.8363,8.8444,314432.0
2017-09-12 10:30:00,10.86,10.9,10.86,10.88,283080.0,8.8444,8.877,8.8444,8.8607,283080.0
2017-09-12 11:00:00,10.88,10.89,10.84,10.85,282960.0,8.8607,8.8688,8.8281,8.8363,282960.0
2017-09-12 11:30:00,10.85,10.86,10.83,10.85,268084.0,8.8363,8.8444,8.82,8.8363,268084.0
2017-09-12 12:00:00,10.85,10.88,10.83,10.87,228504.0,8.8363,8.8607,8.82,8.8525,228504.0
2017-09-12 12:30:00,10.87,10.9,10.87,10.9,220344.0,8.8525,8.877,8.8525,8.877,220344.0
2017-09-12 13:00:00,10.89,10.9,10.89,10.9,221496.0,8.8688,8.877,8.8688,8.877,221496.0
2017-09-12 13:30:00,10.9,10.92,10.89,10.89,222076.0,8.877,8.8933,8.8688,8.8688,222076.0
2017-09-12 14:00:00,10.89,10.9,10.86,10.86,409800.0,8.8688,8.877,8.8444,8.8444,409800.0
2017-09-12 14:30:00,10.86,10.87,10.84,10.87,365460.0,8.8444,8.8525,8.8281,8.8525,365460.0
2017-09-12 15:00:00,10.87,10.88,10.86,10.87,390908.0,8.8525,8.8607,8.8444,8.8525,390908.0
2017-09-12 15:30:00,10.87,10.89,10.87,10.89,1072684.0,8.8525,8.8688,8.8525,8.8688,1072684.0
2017-09-13 09:30:00,10.86,10.94,10.86,10.92,702976.0,8.8444,8.9095,8.8444,8.8933,702976.0
2017-09-13 10:00:00,10.92,10.93,10.86,10.9,471804.0,8.8933,8.9014,8.8444,8.877,471804.0
2017-09-13 10:30:00,10.9,10.94,10.88,10.88,803424.0,8.877,8.9095,8.8607,8.8607,803424.0
2017-09-13 11:00:00,10.88,10.88,10.85,10.85,332396.0,8.8607,8.8607,8.8363,8.8363,332396.0
2017-09-13 11:30:00,10.85,10.87,10.82,10.87,385056.0,8.8363,8.8525,8.8118,8.8525,385056.0
2017-09-13 12:00:00,10.87,10.87,10.86,10.87,334352.0,8.8525,8.8525,8.8444,8.8525,334352.0
2017-09-13 12:30:00,10.87,10.89,10.87,10.89,152500.0,8.8525,8.8688,8.8525,8.8688,152500.0
2017-09-13 13:00:00,10.9,10.9,10.87,10.87,138724.0,8.877,8.877,8.8525,8.8525,138724.0
2017-09-13 13:30:00,10.88,10.88,10.85,10.86,175512.0,8.8607,8.8607,8.8363,8.8444,175512.0
2017-09-13 14:00:00,10.86,10.88,10.85,10.87,387500.0,8.8444,8.8607,8.8363,8.8525,387500.0
2017-09-13 14:30:00,10.88,10.9,10.88,10.88,248460.0,8.8607,8.877,8.8607,8.8607,248460.0
2017-09-13 15:00:00,10.88,10.89,10.88,10.89,583348.0,8.8607,8.8688,8.8607,8.8688,583348.0
2017-09-13 15:30:00,10.89,10.9,10.88,10.89,1119328.0,8.8688,8.877,8.8607,8.8688,1119328.0
2017-09-14 09:30:00,10.85,10.99,10.83,10.95,524800.0,8.8363,8.9503,8.82,8.9177,524800.0
2017-09-14 10:00:00,10.95,10.96,10.91,10.92,204728.0,8.9177,8.9258,8.8851,8.8933,204728.0
2017-09-14 10:30:00,10.91,10.93,10.9,10.91,202588.0,8.8851,8.9014,8.877,8.8851,202588.0
2017-09-14 11:00:00,10.91,10.92,10.88,10.88,418464.0,8.8851,8.8933,8.8607,8.8607,418464.0
2017-09-14 11:30:00,10.88,10.91,10.87,10.9,215164.0,8.8607,8.8851,8.8525,8.877,215164.0
2017-09-14 12:00:00,10.9,10.91,10.88,10.91,171728.0,8.877,8.8851,8.8607,8.8851,171728.0
2017-09-14 12:30:00,10.91,10.91,10.88,10.89,414332.0,8.8851,8.8851,8.8607,8.8688,414332.0
2017-09-14 13:00:00,10.88,10.89,10.85,10.85,431432.0,8.8607,8.8688,8.8363,8.8363,431432.0
2017-09-14 13:30:00,10.86,10.88,10.85,10.88,162252.0,8.8444,8.8607,8.8363,8.8607,162252.0
2017-09-14 14:00:00,10.88,10.9,10.88,10.9,227440.0,8.8607,8.877,8.8607,8.877,227440.0
2017-09-14 14:30:00,10.9,10.9,10.89,10.9,109116.0,8.877,8.877,8.8688,8.877,109116.0
2017-09-14 15:00:00,10.9,10.91,10.87,10.88,212924.0,8.877,8.8851,8.8525,8.8607,212924.0
2017-09-14 15:30:00,10.88,10.9,10.87,10.89,1272660.0,8.8607,8.877,8.8525,8.8688,1272660.0
2017-09-15 09:30:00,10.9,10.93,10.84,10.9,2059124.0,8.877,8.9014,8.8281,8.877,2059124.0
2017-09-15 10:00:00,10.89,10.96,10.88,10.94,942832.0,8.8688,8.9258,8.8607,8.9095,942832.0
2017-09-15 10:30:00,10.94,10.96,10.9,10.93,418696.0,8.9095,8.9258,8.877,8.9014,418696.0
2017-09-15 11:00:00,10.93,10.99,10.92,10.94,578452.0,8.9014,8.9503,8.8933,8.9095,578452.0
2017-09-15 11:30:00,10.94,10.98,10.93,10.97,266232.0,8.9095,8.9421,8.9014,8.934,266232.0
2017-09-15 12:00:00,10.97,10.99,10.96,10.99,269564.0,8.934,8.9503,8.9258,8.9503,269564.0
2017-09-15 12:30:00,10.99,10.99,10.97,10.97,116896.0,8.9503,8.9503,8.934,8.934,116896.0
2017-09-15 13:00:00,10.97,10.99,10.96,10.98,187048.0,8.934,8.9503,8.9258,8.9421,187048.0
2017-09-15 13:30:00,10.98,10.99,10.96,10.97,485480.0,8.9421,8.9503,8.9258,8.934,485480.0
2017-09-15 14:00:00,10.97,10.98,10.96,10.98,204592.0,8.934,8.9421,8.9258,8.9421,204592.0
2017-09-15 14:30:00,10.98,10.99,10.97,10.97,471228.0,8.9421,8.9503,8.934,8.934,471228.0
2017-09-15 15:00:00,10.97,10.98,10.95,10.95,309564.0,8.934,8.9421,8.9177,8.9177,309564.0
2017-09-15 15:30:00,10.95,10.99,10.94,10.98,1920916.0,8.9177,8.9503,8.9095,8.9421,1920916.0
2017-09-18 09:30:00,10.98,11.03,10.94,10.97,512744.0,8.9421,8.9828,8.9095,8.934,512744.0
2017-09-18 10:00:00,10.97,11.04,10.97,11.03,507288.0,8.934,8.991,8.934,8.9828,507288.0
2017-09-18 10:30:00,11.03,11.05,11.02,11.04,377568.0,8.9828,8.9991,8.9747,8.991,377568.0
2017-09-18 11:00:00,11.04,11.05,11.0,11.02,366292.0,8.991,8.9991,8.9584,8.9747,366292.0
2017-09-18 11:30:00,11.02,11.03,11.01,11.01,493672.0,8.9747,8.9828,8.9666,8.9666,493672.0
2017-09-18 12:00:00,11.01,11.04,11.0,11.04,333408.0,8.9666,8.991,8.9584,8.991,333408.0
2017-09-18 12:30:00,11.03,11.05,11.03,11.04,201128.0,8.9828,8.9991,8.9828,8.991,201128.0
2017-09-18 13:00:00,11.04,11.05,11.02,11.03,219076.0,8.991,8.9991,8.9747,8.9828,219076.0
2017-09-18 13:30:00,11.02,11.05,11.02,11.04,157384.0,8.9747,8.9991,8.9747,8.991,157384.0
2017-09-18 14:00:00,11.04,11.06,11.04,11.05,357164.0,8.991,9.0073,8.991,8.9991,357164.0
2017-09-18 14:30:00,11.05,11.06,11.04,11.05,291120.0,8.9991,9.0073,8.991,8.9991,291120.0
2017-09-18 15:00:00,11.05,11.05,11.01,11.03,518400.0,8.9991,8.9991,8.9666,8.9828,518400.0
2017-09-18 15:30:00,11.03,11.04,11.02,11.03,1028552.0,8.9828,8.991,8.9747,8.9828,1028552.0
2017-09-19 09:30:00,11.04,11.08,11.01,11.03,400060.0,8.991,9.0236,8.9666,8.9828,400060.0
2017-09-19 10:00:00,11.02,11.07,11.02,11.05,454688.0,8.9747,9.0154,8.9747,8.9991,454688.0
2017-09-19 10:30:00,11.05,11.05,11.01,11.03,479732.0,8.9991,8.9991,8.9666,8.9828,479732.0
2017-09-19 11:00:00,11.02,11.05,11.01,11.05,433228.0,8.9747,8.9991,8.9666,8.9991,433228.0
2017-09-19 11:30:00,11.05,11.05,11.0,11.02,338232.0,8.9991,8.9991,8.9584,8.9747,338232.0
2017-09-19 12:00:00,11.02,11.04,11.01,11.03,213452.0,8.9747,8.991,8.9666,8.9828,213452.0
2017-09-19 12:30:00,11.03,11.08,11.02,11.06,410500.0,8.9828,9.0236,8.9747,9.0073,410500.0
2017-09-19 13:00:00,11.06,11.08,11.06,11.06,391764.0,9.0073,9.0236,9.0073,9.0073,391764.0
2017-09-19 13:30:00,11.06,11.08,11.06,11.06,178404.0,9.0073,9.0236,9.0073,9.0073,178404.0
2017-09-19 14:00:00,11.06,11.08,11.06,11.06,559568.0,9.0073,9.0236,9.0073,9.0073,559568.0
2017-09-19 14:30:00,11.06,11.08,11.04,11.05,275128.0,9.0073,9.0236,8.991,8.9991,275128.0
2017-09-19 15:00:00,11.05,11.06,11.04,11.05,326716.0,8.9991,9.0073,8.991,8.9991,326716.0
2017-09-19 15:30:00,11.06,11.08,11.04,11.05,1011100.0,9.0073,9.0236,8.991,8.9991,1011100.0
2017-09-20 09:30:00,11.11,11.18,11.07,11.13,474004.0,9.048,9.105,9.0154,9.0643,474004.0
2017-09-20 10:00:00,11.13,11.17,11.09,11.14,314284.0,9.0643,9.0969,9.0317,9.0724,314284.0
2017-09-20 10:30:00,11.14,11.17,11.1,11.16,359588.0,9.0724,9.0969,9.0399,9.0887,359588.0
2017-09-20 11:00:00,11.16,11.23,11.16,11.22,675948.0,9.0887,9.1457,9.0887,9.1376,675948.0
2017-09-20 11:30:00,11.22,11.24,11.2,11.24,357256.0,9.1376,9.1539,9.1213,9.1539,357256.0
2017-09-20 12:00:00,11.24,11.27,11.22,11.27,467480.0,9.1539,9.1783,9.1376,9.1783,467480.0
2017-09-20 12:30:00,11.27,11.29,11.26,11.28,311216.0,9.1783,9.1946,9.1702,9.1864,311216.0
2017-09-20 13:00:00,11.28,11.29,11.27,11.28,563336.0,9.1864,9.1946,9.1783,9.1864,563336.0
2017-09-20 13:30:00,11.27,11.29,11.24,11.24,524228.0,9.1783,9.1946,9.1539,9.1539,524228.0
2017-09-20 14:00:00,11.24,11.24,11.14,11.15,1282332.0,9.1539,9.1539,9.0724,9.0806,1282332.0
2017-09-20 14:30:00,11.15,11.18,11.12,11.13,1662800.0,9.0806,9.105,9.0561,9.0643,1662800.0
2017-09-20 15:00:00,11.13,11.16,11.12,11.12,1843444.0,9.0643,9.0887,9.0561,9.0561,1843444.0
2017-09-20 15:30:00,11.12,11.16,11.12,11.14,1630488.0,9.0561,9.0887,9.0561,9.0724,1630488.0
2017-09-21 09:30:00,11.22,11.29,11.16,11.17,796132.0,9.1376,9.1946,9.0887,9.0969,796132.0
2017-09-21 10:00:00,11.17,11.21,11.15,11.19,412468.0,9.0969,9.1294,9.0806,9.1131,412468.0
2017-09-21 10:30:00,11.2,11.24,11.19,11.23,350584.0,9.1213,9.1539,9.1131,9.1457,350584.0
2017-09-21 11:00:00,11.23,11.27,11.21,11.25,422292.0,9.1457,9.1783,9.1294,9.162,422292.0
2017-09-21 11:30:00,11.25,11.28,11.24,11.28,413636.0,9.162,9.1864,9.1539,9.1864,413636.0
2017-09-21 12:00:00,11.28,11.29,11.26,11.29,382364.0,9.1864,9.1946,9.1702,9.1946,382364.0
2017-09-21 12:30:00,11.29,11.29,11.24,11.25,167812.0,9.1946,9.1946,9.1539,9.162,167812.0
2017-09-21 13:00:00,11.25,11.25,11.2,11.2,343764.0,9.162,9.162,9.1213,9.1213,343764.0
2017-09-21 13:30:00,11.19,11.19,11.16,11.18,188780.0,9.1131,9.1131,9.0887,9.105,188780.0
2017-09-21 14:00:00,11.18,11.19,11.14,11.15,224964.0,9.105,9.1131,9.0724,9.0806,224964.0
2017-09-21 14:30:00,11.15,11.16,11.12,11.15,323612.0,9.0806,9.0887,9.0561,9.0806,323612.0
2017-09-21 15:00:00,11.15,11.15,11.12,11.13,367172.0,9.0806,9.0806,9.0561,9.0643,367172.0
2017-09-21 15:30:00,11.13,11.14,11.12,11.12,687012.0,9.0643,9.0724,9.0561,9.0561,687012.0
2017-09-22 09:30:00,11.02,11.11,10.99,11.09,905604.0,8.9747,9.048,8.9503,9.0317,905604.0
2017-09-22 10:00:00,11.09,11.13,11.04,11.06,558996.0,9.0317,9.0643,8.991,9.0073,558996.0
2017-09-22 10:30:00,11.05,11.06,11.03,11.04,420488.0,8.9991,9.0073,8.9828,8.991,420488.0
2017-09-22 11:00:00,11.04,11.08,11.03,11.05,304328.0,8.991,9.0236,8.9828,8.9991,304328.0
2017-09-22 11:30:00,11.04,11.11,11.04,11.1,494068.0,8.991,9.048,8.991,9.0399,494068.0
2017-09-22 12:00:00,11.1,11.11,11.06,11.07,215412.0,9.0399,9.048,9.0073,9.0154,215412.0
2017-09-22 12:30:00,11.07,11.09,11.06,11.08,288388.0,9.0154,9.0317,9.0073,9.0236,288388.0
2017-09-22 13:00:00,11.08,11.08,11.05,11.06,171264.0,9.0236,9.0236,8.9991,9.0073,171264.0
2017-09-22 13:30:00,11.06,11.07,11.05,11.05,322240.0,9.0073,9.0154,8.9991,8.9991,322240.0
2017-09-22 14:00:00,11.05,11.07,11.02,11.03,439376.0,8.9991,9.0154,8.9747,8.9828,439376.0
2017-09-22 14:30:00,11.03,11.05,11.02,11.02,391840.0,8.9828,8.9991,8.9747,8.9747,391840.0
2017-09-22 15:00:00,11.02,11.05,11.02,11.04,736692.0,8.9747,8.9991,8.9747,8.991,736692.0
2017-09-22 15:30:00,11.04,11.07,11.04,11.06,1616188.0,8.991,9.0154,8.991,9.0073,1616188.0
2017-09-25 09:30:00,11.05,11.14,11.03,11.09,447384.0,8.9991,9.0724,8.9828,9.0317,447384.0
2017-09-25 10:00:00,11.1,11.11,11.06,11.09,310288.0,9.0399,9.048,9.0073,9.0317,310288.0
2017-09-25 10:30:00,11.09,11.1,10.98,10.99,528060.0,9.0317,9.0399,8.9421,8.9503,528060.0
2017-09-25 11:00:00,10.98,11.02,10.94,11.0,669012.0,8.9421,8.9747,8.9095,8.9584,669012.0
2017-09-25 11:30:00,11.0,11.08,11.0,11.08,493632.0,8.9584,9.0236,8.9584,9.0236,493632.0
2017-09-25 12:00:00,11.08,11.1,11.06,11.1,346232.0,9.0236,9.0399,9.0073,9.0399,346232.0
2017-09-25 12:30:00,11.1,11.12,11.09,11.11,276084.0,9.0399,9.0561,9.0317,9.048,276084.0
2017-09-25 13:00:00,11.11,11.13,11.1,11.12,268960.0,9.048,9.0643,9.0399,9.0561,268960.0
2017-09-25 13:30:00,11.13,11.13,11.1,11.11,404576.0,9.0643,9.0643,9.0399,9.048,404576.0
2017-09-25 14:00:00,11.11,11.12,11.08,11.08,369820.0,9.048,9.0561,9.0236,9.0236,369820.0
2017-09-25 14:30:00,11.08,11.1,11.06,11.08,554208.0,9.0236,9.0399,9.0073,9.0236,554208.0
2017-09-25 15:00:00,11.08,11.11,11.06,11.1,634992.0,9.0236,9.048,9.0073,9.0399,634992.0
2017-09-25 15:30:00,11.1,11.14,11.09,11.13,1417556.0,9.0399,9.0724,9.0317,9.0643,1417556.0
2017-09-26 09:30:00,11.19,11.2,11.13,11.15,215160.0,9.1131,9.1213,9.0643,9.0806,215160.0
2017-09-26 10:00:00,11.14,11.17,11.11,11.14,381148.0,9.0724,9.0969,9.048,9.0724,381148.0
2017-09-26 10:30:00,11.14,11.16,11.13,11.15,213616.0,9.0724,9.0887,9.0643,9.0806,213616.0
2017-09-26 11:00:00,11.15,11.17,11.13,11.14,210976.0,9.0806,9.0969,9.0643,9.0724,210976.0
2017-09-26 11:30:00,11.14,11.16,11.13,11.15,237104.0,9.0724,9.0887,9.0643,9.0806,237104.0
2017-09-26 12:00:00,11.15,11.15,11.13,11.15,172900.0,9.0806,9.0806,9.0643,9.0806,172900.0
2017-09-26 12:30:00,11.15,11.15,11.13,11.15,371992.0,9.0806,9.0806,9.0643,9.0806,371992.0
2017-09-26 13:00:00,11.15,11.22,11.15,11.21,528564.0,9.0806,9.1376,9.0806,9.1294,528564.0
2017-09-26 13:30:00,11.21,11.28,11.21,11.28,598248.0,9.1294,9.1864,9.1294,9.1864,598248.0
2017-09-26 14:00:00,11.28,11.3,11.25,11.3,756676.0,9.1864,9.2027,9.162,9.2027,756676.0
2017-09-26 14:30:00,11.3,11.32,11.26,11.31,973364.0,9.2027,9.219,9.1702,9.2109,973364.0
2017-09-26 15:00:00,11.32,11.35,11.31,11.34,789112.0,9.219,9.2435,9.2109,9.2353,789112.0
2017-09-26 15:30:00,11.33,11.35,11.31,11.31,1831576.0,9.2272,9.2435,9.2109,9.2109,1831576.0
2017-09-27 09:30:00,11.35,11.37,11.27,11.32,509292.0,9.2435,9.2597,9.1783,9.219,509292.0
2017-09-27 10:00:00,11.32,11.34,11.27,11.27,752836.0,9.219,9.2353,9.1783,9.1783,752836.0
2017-09-27 10:30:00,11.26,11.27,11.21,11.24,717764.0,9.1702,9.1783,9.1294,9.1539,717764.0
2017-09-27 11:00:00,11.23,11.25,11.19,11.24,905160.0,9.1457,9.162,9.1131,9.1539,905160.0
2017-09-27 11:30:00,11.24,11.27,11.21,11.27,405364.0,9.1539,9.1783,9.1294,9.1783,405364.0
2017-09-27 12:00:00,11.27,11.29,11.22,11.28,401776.0,9.1783,9.1946,9.1376,9.1864,401776.0
2017-09-27 12:30:00,11.28,11.29,11.26,11.29,303164.0,9.1864,9.1946,9.1702,9.1946,303164.0
2017-09-27 13:00:00,11.29,11.33,11.28,11.31,388696.0,9.1946,9.2272,9.1864,9.2109,388696.0
2017-09-27 13:30:00,11.31,11.34,11.31,11.34,296008.0,9.2109,9.2353,9.2109,9.2353,296008.0
2017-09-27 14:00:00,11.34,11.37,11.32,11.37,322072.0,9.2353,9.2597,9.219,9.2597,322072.0
2017-09-27 14:30:00,11.37,11.43,11.36,11.43,939088.0,9.2597,9.3086,9.2516,9.3086,939088.0
2017-09-27 15:00:00,11.43,11.44,11.4,11.43,859536.0,9.3086,9.3167,9.2842,9.3086,859536.0
2017-09-27 15:30:00,11.43,11.44,11.38,11.38,1590336.0,9.3086,9.3167,9.2679,9.2679,1590336.0
2017-09-28 09:30:00,11.38,11.49,11.3,11.38,770208.0,9.2679,9.3575,9.2027,9.2679,770208.0
2017-09-28 10:00:00,11.38,11.4,11.35,11.35,621972.0,9.2679,9.2842,9.2435,9.2435,621972.0
2017-09-28 10:30:00,11.35,11.36,11.29,11.3,425108.0,9.2435,9.2516,9.1946,9.2027,425108.0
2017-09-28 11:00:00,11.3,11.34,11.29,11.33,886492.0,9.2027,9.2353,9.1946,9.2272,886492.0
2017-09-28 11:30:00,11.34,11.38,11.33,11.37,445448.0,9.2353,9.2679,9.2272,9.2597,445448.0
2017-09-28 12:00:00,11.37,11.4,11.36,11.39,585360.0,9.2597,9.2842,9.2516,9.276,585360.0
2017-09-28 12:30:00,11.39,11.42,11.38,11.42,414836.0,9.276,9.3005,9.2679,9.3005,414836.0
2017-09-28 13:00:00,11.41,11.43,11.4,11.4,410432.0,9.2923,9.3086,9.2842,9.2842,410432.0
2017-09-28 13:30:00,11.4,11.42,11.39,11.4,365516.0,9.2842,9.3005,9.276,9.2842,365516.0
2017-09-28 14:00:00,11.4,11.41,11.38,11.4,477124.0,9.2842,9.2923,9.2679,9.2842,477124.0
2017-09-28 14:30:00,11.4,11.41,11.39,11.4,690204.0,9.2842,9.2923,9.276,9.2842,690204.0
2017-09-28 15:00:00,11.4,11.42,11.39,11.39,477708.0,9.2842,9.3005,9.276,9.276,477708.0
2017-09-28 15:30:00,11.39,11.44,11.37,11.43,1698728.0,9.276,9.3167,9.2597,9.3086,1698728.0
2017-09-29 09:30:00,11.4,11.52,11.39,11.49,784416.0,9.2842,9.3819,9.276,9.3575,784416.0
2017-09-29 10:00:00,11.49,11.54,11.48,11.53,649884.0,9.3575,9.3982,9.3493,9.39,649884.0
2017-09-29 10:30:00,11.53,11.54,11.49,11.5,537024.0,9.39,9.3982,9.3575,9.3656,537024.0
2017-09-29 11:00:00,11.5,11.5,11.45,11.46,416508.0,9.3656,9.3656,9.3249,9.333,416508.0
2017-09-29 11:30:00,11.47,11.47,11.43,11.44,227316.0,9.3412,9.3412,9.3086,9.3167,227316.0
2017-09-29 12:00:00,11.43,11.45,11.42,11.42,224632.0,9.3086,9.3249,9.3005,9.3005,224632.0
2017-09-29 12:30:00,11.42,11.42,11.4,11.4,123836.0,9.3005,9.3005,9.2842,9.2842,123836.0
2017-09-29 13:00:00,11.41,11.43,11.4,11.42,283008.0,9.2923,9.3086,9.2842,9.3005,283008.0
2017-09-29 13:30:00,11.42,11.43,11.41,11.43,236512.0,9.3005,9.3086,9.2923,9.3086,236512.0
2017-09-29 14:00:00,11.43,11.45,11.42,11.43,240164.0,9.3086,9.3249,9.3005,9.3086,240164.0
2017-09-29 14:30:00,11.43,11.44,11.41,11.42,364904.0,9.3086,9.3167,9.2923,9.3005,364904.0
2017-09-29 15:00:00,11.42,11.43,11.41,11.42,408800.0,9.3005,9.3086,9.2923,9.3005,408800.0
2017-09-29 15:30:00,11.42,11.42,11.38,11.4,1379596.0,9.3005,9.3005,9.2679,9.2842,1379596.0
2017-10-02 09:30:00,11.42,11.44,11.33,11.35,532960.0,9.3005,9.3167,9.2272,9.2435,532960.0
2017-10-02 10:00:00,11.36,11.37,11.3,11.31,481240.0,9.2516,9.2597,9.2027,9.2109,481240.0
2017-10-02 10:30:00,11.31,11.36,11.29,11.36,472824.0,9.2109,9.2516,9.1946,9.2516,472824.0
2017-10-02 11:00:00,11.36,11.42,11.33,11.34,365376.0,9.2516,9.3005,9.2272,9.2353,365376.0
2017-10-02 11:30:00,11.34,11.38,11.33,11.34,321984.0,9.2353,9.2679,9.2272,9.2353,321984.0
2017-10-02 12:00:00,11.34,11.37,11.32,11.37,395648.0,9.2353,9.2597,9.219,9.2597,395648.0
2017-10-02 12:30:00,11.37,11.38,11.36,11.36,458864.0,9.2597,9.2679,9.2516,9.2516,458864.0
2017-10-02 13:00:00,11.36,11.38,11.35,11.36,409604.0,9.2516,9.2679,9.2435,9.2516,409604.0
2017-10-02 13:30:00,11.36,11.41,11.34,11.4,436912.0,9.2516,9.2923,9.2353,9.2842,436912.0
2017-10-02 14:00:00,11.4,11.42,11.38,11.41,426096.0,9.2842,9.3005,9.2679,9.2923,426096.0
2017-10-02 14:30:00,11.42,11.42,11.39,11.42,827752.0,9.3005,9.3005,9.276,9.3005,827752.0
2017-10-02 15:00:00,11.42,11.43,11.41,11.42,814248.0,9.3005,9.3086,9.2923,9.3005,814248.0
2017-10-02 15:30:00,11.42,11.44,11.42,11.44,1557544.0,9.3005,9.3167,9.3005,9.3167,1557544.0
2017-10-03 09:30:00,11.48,11.54,11.43,11.49,797968.0,9.3493,9.3982,9.3086,9.3575,797968.0
2017-10-03 10:00:00,11.48,11.51,11.45,11.49,394868.0,9.3493,9.3738,9.3249,9.3575,394868.0
2017-10-03 10:30:00,11.49,11.5,11.45,11.45,258172.0,9.3575,9.3656,9.3249,9.3249,258172.0
2017-10-03 11:00:00,11.45,11.46,11.41,11.43,186868.0,9.3249,9.333,9.2923,9.3086,186868.0
2017-10-03 11:30:00,11.42,11.45,11.4,11.42,330168.0,9.3005,9.3249,9.2842,9.3005,330168.0
2017-10-03 12:00:00,11.42,11.44,11.39,11.4,183560.0,9.3005,9.3167,9.276,9.2842,183560.0
2017-10-03 12:30:00,11.4,11.42,11.36,11.37,1009564.0,9.2842,9.3005,9.2516,9.2597,1009564.0
2017-10-03 13:00:00,11.37,11.38,11.33,11.34,361504.0,9.2597,9.2679,9.2272,9.2353,361504.0
2017-10-03 13:30:00,11.34,11.38,11.34,11.37,358392.0,9.2353,9.2679,9.2353,9.2597,358392.0
2017-10-03 14:00:00,11.37,11.41,11.37,11.41,357412.0,9.2597,9.2923,9.2597,9.2923,357412.0
2017-10-03 14:30:00,11.41,11.42,11.39,11.41,241800.0,9.2923,9.3005,9.276,9.2923,241800.0
2017-10-03 15:00:00,11.41,11.43,11.4,11.43,594768.0,9.2923,9.3086,9.2842,9.3086,594768.0
2017-10-03 15:30:00,11.43,11.46,11.43,11.45,1726932.0,9.3086,9.333,9.3086,9.3249,1726932.0
2017-10-04 09:30:00,11.46,11.53,11.34,11.39,1057700.0,9.333,9.39,9.2353,9.276,1057700.0
2017-10-04 10:00:00,11.39,11.4,11.35,11.36,620712.0,9.276,9.2842,9.2435,9.2516,620712.0
2017-10-04 10:30:00,11.36,11.38,11.32,11.37,626612.0,9.2516,9.2679,9.219,9.2597,626612.0
2017-10-04 11:00:00,11.38,11.41,11.36,11.37,873648.0,9.2679,9.2923,9.2516,9.2597,873648.0
2017-10-04 11:30:00,11.37,11.44,11.37,11.42,406084.0,9.2597,9.3167,9.2597,9.3005,406084.0
2017-10-04 12:00:00,11.42,11.43,11.4,11.41,555376.0,9.3005,9.3086,9.2842,9.2923,555376.0
2017-10-04 12:30:00,11.41,11.42,11.38,11.41,232104.0,9.2923,9.3005,9.2679,9.2923,232104.0
2017-10-04 13:00:00,11.4,11.45,11.4,11.45,578480.0,9.2842,9.3249,9.2842,9.3249,578480.0
2017-10-04 13:30:00,11.45,11.48,11.42,11.47,313868.0,9.3249,9.3493,9.3005,9.3412,313868.0
2017-10-04 14:00:00,11.47,11.48,11.45,11.46,393320.0,9.3412,9.3493,9.3249,9.333,393320.0
2017-10-04 14:30:00,11.46,11.46,11.43,11.45,320216.0,9.333,9.333,9.3086,9.3249,320216.0
2017-10-04 15:00:00,11.45,11.46,11.42,11.43,361932.0,9.3249,9.333,9.3005,9.3086,361932.0
2017-10-04 15:30:00,11.42,11.43,11.4,11.41,1329856.0,9.3005,9.3086,9.2842,9.2923,1329856.0
2017-10-05 09:30:00,11.41,11.44,11.33,11.42,338180.0,9.2923,9.3167,9.2272,9.3005,338180.0
2017-10-05 10:00:00,11.42,11.45,11.41,11.41,402120.0,9.3005,9.3249,9.2923,9.2923,402120.0
2017-10-05 10:30:00,11.41,11.43,11.39,11.39,355532.0,9.2923,9.3086,9.276,9.276,355532.0
2017-10-05 11:00:00,11.4,11.41,11.38,11.4,223268.0,9.2842,9.2923,9.2679,9.2842,223268.0
2017-10-05 11:30:00,11.39,11.46,11.38,11.46,287272.0,9.276,9.333,9.2679,9.333,287272.0
2017-10-05 12:00:00,11.46,11.5,11.46,11.49,344560.0,9.333,9.3656,9.333,9.3575,344560.0
2017-10-05 12:30:00,11.49,11.49,11.47,11.48,270884.0,9.3575,9.3575,9.3412,9.3493,270884.0
2017-10-05 13:00:00,11.48,11.51,11.47,11.5,261316.0,9.3493,9.3738,9.3412,9.3656,261316.0
2017-10-05 13:30:00,11.5,11.51,11.48,11.49,273376.0,9.3656,9.3738,9.3493,9.3575,273376.0
2017-10-05 14:00:00,11.49,11.5,11.47,11.47,290444.0,9.3575,9.3656,9.3412,9.3412,290444.0
2017-10-05 14:30:00,11.47,11.5,11.47,11.5,563692.0,9.3412,9.3656,9.3412,9.3656,563692.0
2017-10-05 15:00:00,11.51,11.52,11.49,11.5,489088.0,9.3738,9.3819,9.3575,9.3656,489088.0
2017-10-05 15:30:00,11.5,11.52,11.5,11.51,1168380.0,9.3656,9.3819,9.3656,9.3738,1168380.0
2017-10-06 09:30:00,11.56,11.61,11.47,11.58,791736.0,9.4145,9.4552,9.3412,9.4308,791736.0
2017-10-06 10:00:00,11.59,11.59,11.54,11.58,772776.0,9.4389,9.4389,9.3982,9.4308,772776.0
2017-10-06 10:30:00,11.58,11.59,11.52,11.53,827752.0,9.4308,9.4389,9.3819,9.39,827752.0
2017-10-06 11:00:00,11.53,11.6,11.52,11.6,1098824.0,9.39,9.4471,9.3819,9.4471,1098824.0
2017-10-06 11:30:00,11.6,11.62,11.57,11.59,847488.0,9.4471,9.4633,9.4226,9.4389,847488.0
2017-10-06 12:00:00,11.59,11.64,11.58,11.59,482336.0,9.4389,9.4796,9.4308,9.4389,482336.0
2017-10-06 12:30:00,11.59,11.6,11.56,11.56,457640.0,9.4389,9.4471,9.4145,9.4145,457640.0
2017-10-06 13:00:00,11.56,11.61,11.56,11.6,404156.0,9.4145,9.4552,9.4145,9.4471,404156.0
2017-10-06 13:30:00,11.6,11.62,11.59,11.6,453232.0,9.4471,9.4633,9.4389,9.4471,453232.0
2017-10-06 14:00:00,11.6,11.62,11.54,11.55,890588.0,9.4471,9.4633,9.3982,9.4063,890588.0
2017-10-06 14:30:00,11.55,11.58,11.53,11.54,780944.0,9.4063,9.4308,9.39,9.3982,780944.0
2017-10-06 15:00:00,11.54,11.57,11.53,11.53,542128.0,9.3982,9.4226,9.39,9.39,542128.0
2017-10-06 15:30:00,11.53,11.54,11.5,11.51,1215764.0,9.39,9.3982,9.3656,9.3738,1215764.0
2017-10-09 09:30:00,11.5,11.6,11.48,11.49,610888.0,9.3656,9.4471,9.3493,9.3575,610888.0
2017-10-09 10:00:00,11.49,11.55,11.49,11.51,580108.0,9.3575,9.4063,9.3575,9.3738,580108.0
2017-10-09 10:30:00,11.51,11.51,11.44,11.44,371132.0,9.3738,9.3738,9.3167,9.3167,371132.0
2017-10-09 11:00:00,11.44,11.48,11.44,11.48,271472.0,9.3167,9.3493,9.3167,9.3493,271472.0
2017-10-09 11:30:00,11.48,11.5,11.47,11.48,280300.0,9.3493,9.3656,9.3412,9.3493,280300.0
2017-10-09 12:00:00,11.48,11.48,11.43,11.45,201360.0,9.3493,9.3493,9.3086,9.3249,201360.0
2017-10-09 12:30:00,11.45,11.48,11.45,11.46,202724.0,9.3249,9.3493,9.3249,9.333,202724.0
2017-10-09 13:00:00,11.46,11.48,11.46,11.47,268160.0,9.333,9.3493,9.333,9.3412,268160.0
2017-10-09 13:30:00,11.46,11.47,11.44,11.47,171160.0,9.333,9.3412,9.3167,9.3412,171160.0
2017-10-09 14:00:00,11.47,11.5,11.46,11.49,399092.0,9.3412,9.3656,9.333,9.3575,399092.0
2017-10-09 14:30:00,11.48,11.49,11.46,11.47,353820.0,9.3493,9.3575,9.333,9.3412,353820.0
2017-10-09 15:00:00,11.47,11.47,11.44,11.45,376536.0,9.3412,9.3412,9.3167,9.3249,376536.0
2017-10-09 15:30:00,11.45,11.45,11.43,11.45,985560.0,9.3249,9.3249,9.3086,9.3249,985560.0
2017-10-10 09:30:00,11.5,11.5,11.39,11.39,623144.0,9.3656,9.3656,9.276,9.276,623144.0
2017-10-10 10:00:00,11.39,11.44,11.38,11.41,737060.0,9.276,9.3167,9.2679,9.2923,737060.0
2017-10-10 10:30:00,11.41,11.41,11.34,11.35,865372.0,9.2923,9.2923,9.2353,9.2435,865372.0
2017-10-10 11:00:00,11.35,11.36,11.3,11.34,1042536.0,9.2435,9.2516,9.2027,9.2353,1042536.0
2017-10-10 11:30:00,11.34,11.35,11.25,11.27,949012.0,9.2353,9.2435,9.162,9.1783,949012.0
2017-10-10 12:00:00,11.27,11.3,11.26,11.29,400172.0,9.1783,9.2027,9.1702,9.1946,400172.0
2017-10-10 12:30:00,11.29,11.31,11.27,11.28,570700.0,9.1946,9.2109,9.1783,9.1864,570700.0
2017-10-10 13:00:00,11.28,11.29,11.24,11.25,392660.0,9.1864,9.1946,9.1539,9.162,392660.0
2017-10-10 13:30:00,11.25,11.29,11.25,11.26,425128.0,9.162,9.1946,9.162,9.1702,425128.0
2017-10-10 14:00:00,11.26,11.27,11.23,11.25,810852.0,9.1702,9.1783,9.1457,9.162,810852.0
2017-10-10 14:30:00,11.24,11.28,11.24,11.24,1241796.0,9.1539,9.1864,9.1539,9.1539,1241796.0
2017-10-10 15:00:00,11.24,11.26,11.22,11.24,1362540.0,9.1539,9.1702,9.1376,9.1539,1362540.0
2017-10-10 15:30:00,11.24,11.24,11.17,11.22,2782788.0,9.1539,9.1539,9.0969,9.1376,2782788.0
2017-10-11 09:30:00,10.82,10.9,10.63,10.84,7852364.0,8.8118,8.877,8.6571,8.8281,7852364.0
2017-10-11 10:00:00,10.84,11.01,10.76,10.84,6657348.0,8.8281,8.9666,8.763,8.8281,6657348.0
2017-10-11 10:30:00,10.84,11.07,10.83,11.05,2605180.0,8.8281,9.0154,8.82,8.9991,2605180.0
2017-10-11 11:00:00,11.05,11.09,10.99,11.05,1901592.0,8.9991,9.0317,8.9503,8.9991,1901592.0
2017-10-11 11:30:00,11.05,11.05,10.95,10.98,1179256.0,8.9991,8.9991,8.9177,8.9421,1179256.0
2017-10-11 12:00:00,10.98,10.99,10.92,10.94,1271480.0,8.9421,8.9503,8.8933,8.9095,1271480.0
2017-10-11 12:30:00,10.94,10.99,10.91,10.98,912140.0,8.9095,8.9503,8.8851,8.9421,912140.0
2017-10-11 13:00:00,10.98,11.01,10.97,10.99,631700.0,8.9421,8.9666,8.934,8.9503,631700.0
2017-10-11 13:30:00,10.99,11.06,10.99,11.05,1045052.0,8.9503,9.0073,8.9503,8.9991,1045052.0
2017-10-11 14:00:00,11.05,11.09,11.03,11.05,811500.0,8.9991,9.0317,8.9828,8.9991,811500.0
2017-10-11 14:30:00,11.05,11.12,11.05,11.08,996620.0,8.9991,9.0561,8.9991,9.0236,996620.0
2017-10-11 15:00:00,11.07,11.11,11.06,11.09,1381536.0,9.0154,9.048,9.0073,9.0317,1381536.0
2017-10-11 15:30:00,11.09,11.13,11.09,11.13,4051688.0,9.0317,9.0643,9.0317,9.0643,4051688.0
2017-10-12 09:30:00,11.1,11.41,11.1,11.33,2699644.0,9.0399,9.2923,9.0399,9.2272,2699644.0
2017-10-12 10:00:00,11.33,11.39,11.31,11.37,1192924.0,9.2272,9.276,9.2109,9.2597,1192924.0
2017-10-12 10:30:00,11.37,11.44,11.36,11.43,1162256.0,9.2597,9.3167,9.2516,9.3086,1162256.0
2017-10-12 11:00:00,11.43,11.47,11.38,11.41,1090812.0,9.3086,9.3412,9.2679,9.2923,1090812.0
2017-10-12 11:30:00,11.41,11.44,11.4,11.42,483340.0,9.2923,9.3167,9.2842,9.3005,483340.0
2017-10-12 12:00:00,11.41,11.45,11.4,11.44,412996.0,9.2923,9.3249,9.2842,9.3167,412996.0
2017-10-12 12:30:00,11.44,11.44,11.4,11.41,336436.0,9.3167,9.3167,9.2842,9.2923,336436.0
2017-10-12 13:00:00,11.41,11.42,11.4,11.41,424464.0,9.2923,9.3005,9.2842,9.2923,424464.0
2017-10-12 13:30:00,11.42,11.44,11.39,11.43,755060.0,9.3005,9.3167,9.276,9.3086,755060.0
2017-10-12 14:00:00,11.43,11.45,11.41,11.44,757616.0,9.3086,9.3249,9.2923,9.3167,757616.0
2017-10-12 14:30:00,11.44,11.44,11.41,11.44,701440.0,9.3167,9.3167,9.2923,9.3167,701440.0
2017-10-12 15:00:00,11.44,11.46,11.42,11.44,1041620.0,9.3167,9.333,9.3005,9.3167,1041620.0
2017-10-12 15:30:00,11.45,11.49,11.44,11.49,2597040.0,9.3249,9.3575,9.3167,9.3575,2597040.0
2017-10-13 09:30:00,11.55,11.63,11.52,11.59,911504.0,9.4063,9.4715,9.3819,9.4389,911504.0
2017-10-13 10:00:00,11.6,11.65,11.58,11.64,544528.0,9.4471,9.4878,9.4308,9.4796,544528.0
2017-10-13 10:30:00,11.64,11.64,11.58,11.6,830724.0,9.4796,9.4796,9.4308,9.4471,830724.0
2017-10-13 11:00:00,11.6,11.65,11.59,11.63,888364.0,9.4471,9.4878,9.4389,9.4715,888364.0
2017-10-13 11:30:00,11.63,11.63,11.6,11.62,476672.0,9.4715,9.4715,9.4471,9.4633,476672.0
2017-10-13 12:00:00,11.62,11.69,11.61,11.68,648680.0,9.4633,9.5203,9.4552,9.5122,648680.0
2017-10-13 12:30:00,11.68,11.69,11.63,11.69,482992.0,9.5122,9.5203,9.4715,9.5203,482992.0
2017-10-13 13:00:00,11.69,11.7,11.61,11.67,420596.0,9.5203,9.5285,9.4552,9.5041,420596.0
2017-10-13 13:30:00,11.67,11.7,11.63,11.64,536996.0,9.5041,9.5285,9.4715,9.4796,536996.0
2017-10-13 14:00:00,11.64,11.66,11.63,11.65,431252.0,9.4796,9.4959,9.4715,9.4878,431252.0
2017-10-13 14:30:00,11.65,11.67,11.64,11.65,400480.0,9.4878,9.5041,9.4796,9.4878,400480.0
2017-10-13 15:00:00,11.65,11.67,11.63,11.63,631412.0,9.4878,9.5041,9.4715,9.4715,631412.0
2017-10-13 15:30:00,11.64,11.65,11.62,11.65,2185692.0,9.4796,9.4878,9.4633,9.4878,2185692.0
2017-10-16 09:30:00,11.7,11.74,11.65,11.74,641968.0,9.5285,9.5611,9.4878,9.5611,641968.0
2017-10-16 10:00:00,11.74,11.76,11.67,11.71,582984.0,9.5611,9.5774,9.5041,9.5366,582984.0
2017-10-16 10:30:00,11.71,11.74,11.7,11.73,746424.0,9.5366,9.5611,9.5285,9.5529,746424.0
2017-10-16 11:00:00,11.72,11.77,11.72,11.73,507760.0,9.5448,9.5855,9.5448,9.5529,507760.0
2017-10-16 11:30:00,11.73,11.74,11.72,11.74,423116.0,9.5529,9.5611,9.5448,9.5611,423116.0
2017-10-16 12:00:00,11.74,11.75,11.72,11.74,346960.0,9.5611,9.5692,9.5448,9.5611,346960.0
2017-10-16 12:30:00,11.75,11.75,11.73,11.74,269948.0,9.5692,9.5692,9.5529,9.5611,269948.0
2017-10-16 13:00:00,11.74,11.78,11.74,11.78,273388.0,9.5611,9.5936,9.5611,9.5936,273388.0
2017-10-16 13:30:00,11.78,11.78,11.74,11.74,325156.0,9.5936,9.5936,9.5611,9.5611,325156.0
2017-10-16 14:00:00,11.74,11.76,11.74,11.74,382556.0,9.5611,9.5774,9.5611,9.5611,382556.0
2017-10-16 14:30:00,11.74,11.77,11.74,11.77,755824.0,9.5611,9.5855,9.5611,9.5855,755824.0
2017-10-16 15:00:00,11.77,11.8,11.77,11.79,933248.0,9.5855,9.6099,9.5855,9.6018,933248.0
2017-10-16 15:30:00,11.79,11.82,11.79,11.81,2212244.0,9.6018,9.6262,9.6018,9.6181,2212244.0
2017-10-17 09:30:00,11.87,11.98,11.77,11.79,1601700.0,9.6669,9.7565,9.5855,9.6018,1601700.0
2017-10-17 10:00:00,11.8,11.82,11.76,11.78,654584.0,9.6099,9.6262,9.5774,9.5936,654584.0
2017-10-17 10:30:00,11.78,11.79,11.71,11.72,826052.0,9.5936,9.6018,9.5366,9.5448,826052.0
2017-10-17 11:00:00,11.73,11.94,11.72,11.94,1422444.0,9.5529,9.7239,9.5448,9.7239,1422444.0
2017-10-17 11:30:00,11.94,12.03,11.89,11.93,2076112.0,9.7239,9.7972,9.6832,9.7158,2076112.0
2017-10-17 12:00:00,11.93,11.95,11.85,11.88,661640.0,9.7158,9.7321,9.6507,9.6751,661640.0
2017-10-17 12:30:00,11.88,11.98,11.87,11.96,1936872.0,9.6751,9.7565,9.6669,9.7402,1936872.0
2017-10-17 13:00:00,11.96,11.97,11.92,11.94,476136.0,9.7402,9.7484,9.7077,9.7239,476136.0
2017-10-17 13:30:00,11.94,11.95,11.9,11.94,449532.0,9.7239,9.7321,9.6914,9.7239,449532.0
2017-10-17 14:00:00,11.94,11.99,11.94,11.99,928732.0,9.7239,9.7647,9.7239,9.7647,928732.0
2017-10-17 14:30:00,11.99,11.99,11.95,11.96,789824.0,9.7647,9.7647,9.7321,9.7402,789824.0
2017-10-17 15:00:00,11.96,11.99,11.94,11.95,783700.0,9.7402,9.7647,9.7239,9.7321,783700.0
2017-10-17 15:30:00,11.95,12.0,11.95,11.99,2041956.0,9.7321,9.7728,9.7321,9.7647,2041956.0
2017-10-18 09:30:00,12.04,12.22,12.03,12.18,1497128.0,9.8054,9.952,9.7972,9.9194,1497128.0
2017-10-18 10:00:00,12.19,12.2,12.09,12.12,1257104.0,9.9275,9.9357,9.8461,9.8705,1257104.0
2017-10-18 10:30:00,12.12,12.17,12.07,12.11,916196.0,9.8705,9.9113,9.8298,9.8624,916196.0
2017-10-18 11:00:00,12.11,12.14,12.09,12.12,641040.0,9.8624,9.8868,9.8461,9.8705,641040.0
2017-10-18 11:30:00,12.12,12.13,12.08,12.08,677996.0,9.8705,9.8787,9.838,9.838,677996.0
2017-10-18 12:00:00,12.08,12.09,12.03,12.07,594352.0,9.838,9.8461,9.7972,9.8298,594352.0
2017-10-18 12:30:00,12.06,12.07,12.0,12.01,351104.0,9.8217,9.8298,9.7728,9.781,351104.0
2017-10-18 13:00:00,12.01,12.1,12.01,12.07,439216.0,9.781,9.8543,9.781,9.8298,439216.0
2017-10-18 13:30:00,12.07,12.1,12.05,12.07,597136.0,9.8298,9.8543,9.8135,9.8298,597136.0
2017-10-18 14:00:00,12.06,12.12,12.06,12.12,757024.0,9.8217,9.8705,9.8217,9.8705,757024.0
2017-10-18 14:30:00,12.11,12.13,12.1,12.12,585404.0,9.8624,9.8787,9.8543,9.8705,585404.0
2017-10-18 15:00:00,12.12,12.13,12.11,12.12,875800.0,9.8705,9.8787,9.8624,9.8705,875800.0
2017-10-18 15:30:00,12.12,12.13,12.1,12.11,1402004.0,9.8705,9.8787,9.8543,9.8624,1402004.0
2017-10-19 09:30:00,12.08,12.17,12.06,12.09,652020.0,9.838,9.9113,9.8217,9.8461,652020.0
2017-10-19 10:00:00,12.1,12.1,12.04,12.09,714848.0,9.8543,9.8543,9.8054,9.8461,714848.0
2017-10-19 10:30:00,12.09,12.12,12.07,12.11,371120.0,9.8461,9.8705,9.8298,9.8624,371120.0
2017-10-19 11:00:00,12.11,12.12,12.06,12.06,336268.0,9.8624,9.8705,9.8217,9.8217,336268.0
2017-10-19 11:30:00,12.07,12.1,12.06,12.07,305656.0,9.8298,9.8543,9.8217,9.8298,305656.0
2017-10-19 12:00:00,12.07,12.13,12.07,12.1,313648.0,9.8298,9.8787,9.8298,9.8543,313648.0
2017-10-19 12:30:00,12.09,12.1,12.06,12.07,234664.0,9.8461,9.8543,9.8217,9.8298,234664.0
2017-10-19 13:00:00,12.07,12.1,12.06,12.08,217936.0,9.8298,9.8543,9.8217,9.838,217936.0
2017-10-19 13:30:00,12.08,12.09,12.06,12.08,251908.0,9.838,9.8461,9.8217,9.838,251908.0
2017-10-19 14:00:00,12.08,12.09,12.07,12.09,325276.0,9.838,9.8461,9.8298,9.8461,325276.0
2017-10-19 14:30:00,12.08,12.09,12.06,12.08,471580.0,9.838,9.8461,9.8217,9.838,471580.0
2017-10-19 15:00:00,12.08,12.09,12.04,12.05,488340.0,9.838,9.8461,9.8054,9.8135,488340.0
2017-10-19 15:30:00,12.05,12.07,12.04,12.07,1380656.0,9.8135,9.8298,9.8054,9.8298,1380656.0
2017-10-20 09:30:00,12.13,12.16,12.09,12.15,757996.0,9.8787,9.9031,9.8461,9.895,757996.0
2017-10-20 10:00:00,12.14,12.19,12.13,12.19,425780.0,9.8868,9.9275,9.8787,9.9275,425780.0
2017-10-20 10:30:00,12.19,12.19,12.15,12.16,214792.0,9.9275,9.9275,9.895,9.9031,214792.0
2017-10-20 11:00:00,12.16,12.17,12.13,12.16,433304.0,9.9031,9.9113,9.8787,9.9031,433304.0
2017-10-20 11:30:00,12.16,12.17,12.14,12.14,347560.0,9.9031,9.9113,9.8868,9.8868,347560.0
2017-10-20 12:00:00,12.14,12.16,12.13,12.15,283188.0,9.8868,9.9031,9.8787,9.895,283188.0
2017-10-20 12:30:00,12.15,12.18,12.13,12.15,385192.0,9.895,9.9194,9.8787,9.895,385192.0
2017-10-20 13:00:00,12.15,12.17,12.14,12.14,226696.0,9.895,9.9113,9.8868,9.8868,226696.0
2017-10-20 13:30:00,12.15,12.15,12.11,12.11,690724.0,9.895,9.895,9.8624,9.8624,690724.0
2017-10-20 14:00:00,12.11,12.12,12.09,12.1,1122568.0,9.8624,9.8705,9.8461,9.8543,1122568.0
2017-10-20 14:30:00,12.1,12.11,12.09,12.09,325592.0,9.8543,9.8624,9.8461,9.8461,325592.0
2017-10-20 15:00:00,12.1,12.1,12.07,12.08,507264.0,9.8543,9.8543,9.8298,9.838,507264.0
2017-10-20 15:30:00,12.08,12.11,12.08,12.1,1166856.0,9.838,9.8624,9.838,9.8543,1166856.0
2017-10-23 09:30:00,12.14,12.14,12.04,12.09,639936.0,9.8868,9.8868,9.8054,9.8461,639936.0
2017-10-23 10:00:00,12.09,12.14,12.09,12.1,362276.0,9.8461,9.8868,9.8461,9.8543,362276.0
2017-10-23 10:30:00,12.11,12.22,12.1,12.2,627916.0,9.8624,9.952,9.8543,9.9357,627916.0
2017-10-23 11:00:00,12.21,12.22,12.18,12.21,394968.0,9.9438,9.952,9.9194,9.9438,394968.0
2017-10-23 11:30:00,12.21,12.22,12.2,12.2,421508.0,9.9438,9.952,9.9357,9.9357,421508.0
2017-10-23 12:00:00,12.21,12.22,12.18,12.19,338016.0,9.9438,9.952,9.9194,9.9275,338016.0
2017-10-23 12:30:00,12.19,12.2,12.18,12.19,293616.0,9.9275,9.9357,9.9194,9.9275,293616.0
2017-10-23 13:00:00,12.19,12.2,12.17,12.18,247092.0,9.9275,9.9357,9.9113,9.9194,247092.0
2017-10-23 13:30:00,12.18,12.2,12.16,12.19,299608.0,9.9194,9.9357,9.9031,9.9275,299608.0
2017-10-23 14:00:00,12.19,12.21,12.17,12.2,463620.0,9.9275,9.9438,9.9113,9.9357,463620.0
2017-10-23 14:30:00,12.2,12.23,12.19,12.23,483308.0,9.9357,9.9601,9.9275,9.9601,483308.0
2017-10-23 15:00:00,12.23,12.24,12.22,12.23,481640.0,9.9601,9.9683,9.952,9.9601,481640.0
2017-10-23 15:30:00,12.23,12.24,12.22,12.23,1251692.0,9.9601,9.9683,9.952,9.9601,1251692.0
2017-10-24 09:30:00,12.15,12.21,12.09,12.12,493716.0,9.9626,10.0118,9.9134,9.938,493716.0
2017-10-24 10:00:00,12.12,12.15,12.11,12.13,249600.0,9.938,9.9626,9.9298,9.9462,249600.0
2017-10-24 10:30:00,12.13,12.13,12.08,12.11,299932.0,9.9462,9.9462,9.9052,9.9298,299932.0
2017-10-24 11:00:00,12.1,12.11,12.08,12.11,267576.0,9.9216,9.9298,9.9052,9.9298,267576.0
2017-10-24 11:30:00,12.11,12.11,11.9,11.91,1317232.0,9.9298,9.9298,9.7576,9.7658,1317232.0
2017-10-24 12:00:00,11.91,11.92,11.69,11.76,3068288.0,9.7658,9.774,9.5854,9.6428,3068288.0
2017-10-24 12:30:00,11.75,11.78,11.7,11.74,1195356.0,9.6346,9.6592,9.5936,9.6264,1195356.0
2017-10-24 13:00:00,11.74,11.83,11.73,11.81,397140.0,9.6264,9.7002,9.6182,9.6838,397140.0
2017-10-24 13:30:00,11.81,11.81,11.75,11.76,608328.0,9.6838,9.6838,9.6346,9.6428,608328.0
2017-10-24 14:00:00,11.76,11.76,11.63,11.72,1612932.0,9.6428,9.6428,9.5362,9.61,1612932.0
2017-10-24 14:30:00,11.73,11.75,11.68,11.68,649148.0,9.6182,9.6346,9.5772,9.5772,649148.0
2017-10-24 15:00:00,11.68,11.71,11.66,11.69,751728.0,9.5772,9.6018,9.5608,9.5854,751728.0
2017-10-24 15:30:00,11.69,11.72,11.66,11.71,2117672.0,9.5854,9.61,9.5608,9.6018,2117672.0
2017-10-25 09:30:00,11.63,11.68,11.59,11.6,892908.0,9.5362,9.5772,9.5034,9.5116,892908.0
2017-10-25 10:00:00,11.61,11.63,11.53,11.56,959972.0,9.5198,9.5362,9.4542,9.4788,959972.0
2017-10-25 10:30:00,11.56,11.56,11.49,11.53,733704.0,9.4788,9.4788,9.4214,9.4542,733704.0
2017-10-25 11:00:00,11.53,11.56,11.49,11.55,451440.0,9.4542,9.4788,9.4214,9.4706,451440.0
2017-10-25 11:30:00,11.56,11.58,11.54,11.57,351120.0,9.4788,9.4952,9.4624,9.487,351120.0
2017-10-25 12:00:00,11.57,11.58,11.54,11.57,260960.0,9.487,9.4952,9.4624,9.487,260960.0
2017-10-25 12:30:00,11.56,11.63,11.56,11.63,294732.0,9.4788,9.5362,9.4788,9.5362,294732.0
2017-10-25 13:00:00,11.63,11.65,11.61,11.64,370112.0,9.5362,9.5526,9.5198,9.5444,370112.0
2017-10-25 13:30:00,11.64,11.67,11.63,11.65,376280.0,9.5444,9.569,9.5362,9.5526,376280.0
2017-10-25 14:00:00,11.65,11.68,11.65,11.65,413812.0,9.5526,9.5772,9.5526,9.5526,413812.0
2017-10-25 14:30:00,11.65,11.68,11.63,11.65,682120.0,9.5526,9.5772,9.5362,9.5526,682120.0
2017-10-25 15:00:00,11.65,11.67,11.64,11.65,743400.0,9.5526,9.569,9.5444,9.5526,743400.0
2017-10-25 15:30:00,11.65,11.67,11.63,11.66,1207260.0,9.5526,9.569,9.5362,9.5608,1207260.0
2017-10-26 09:30:00,11.69,11.71,11.58,11.65,429068.0,9.5854,9.6018,9.4952,9.5526,429068.0
2017-10-26 10:00:00,11.65,11.74,11.64,11.74,271548.0,9.5526,9.6264,9.5444,9.6264,271548.0
2017-10-26 10:30:00,11.74,11.77,11.73,11.77,377368.0,9.6264,9.651,9.6182,9.651,377368.0
2017-10-26 11:00:00,11.77,11.9,11.77,11.87,1101776.0,9.651,9.7576,9.651,9.733,1101776.0
2017-10-26 11:30:00,11.87,11.89,11.84,11.84,531780.0,9.733,9.7494,9.7084,9.7084,531780.0
2017-10-26 12:00:00,11.84,11.85,11.8,11.82,322456.0,9.7084,9.7166,9.6756,9.692,322456.0
2017-10-26 12:30:00,11.82,11.82,11.79,11.81,382584.0,9.692,9.692,9.6674,9.6838,382584.0
2017-10-26 13:00:00,11.8,11.84,11.8,11.84,531312.0,9.6756,9.7084,9.6756,9.7084,531312.0
2017-10-26 13:30:00,11.84,11.88,11.84,11.87,271304.0,9.7084,9.7412,9.7084,9.733,271304.0
2017-10-26 14:00:00,11.88,11.91,11.87,11.91,439080.0,9.7412,9.7658,9.733,9.7658,439080.0
2017-10-26 14:30:00,11.91,11.94,11.86,11.88,562352.0,9.7658,9.7904,9.7248,9.7412,562352.0
2017-10-26 15:00:00,11.88,11.91,11.87,11.88,459464.0,9.7412,9.7658,9.733,9.7412,459464.0
2017-10-26 15:30:00,11.88,11.9,11.87,11.87,1504124.0,9.7412,9.7576,9.733,9.733,1504124.0
2017-10-27 09:30:00,11.81,11.83,11.75,11.78,818916.0,9.6838,9.7002,9.6346,9.6592,818916.0
2017-10-27 10:00:00,11.78,11.81,11.72,11.74,336420.0,9.6592,9.6838,9.61,9.6264,336420.0
2017-10-27 10:30:00,11.74,11.79,11.74,11.79,261896.0,9.6264,9.6674,9.6264,9.6674,261896.0
2017-10-27 11:00:00,11.79,11.84,11.77,11.84,209352.0,9.6674,9.7084,9.651,9.7084,209352.0
2017-10-27 11:30:00,11.85,11.86,11.8,11.83,150280.0,9.7166,9.7248,9.6756,9.7002,150280.0
2017-10-27 12:00:00,11.83,11.87,11.81,11.82,472200.0,9.7002,9.733,9.6838,9.692,472200.0
2017-10-27 12:30:00,11.83,11.86,11.83,11.86,254612.0,9.7002,9.7248,9.7002,9.7248,254612.0
2017-10-27 13:00:00,11.85,11.86,11.83,11.84,142380.0,9.7166,9.7248,9.7002,9.7084,142380.0
2017-10-27 13:30:00,11.83,11.84,11.81,11.81,157664.0,9.7002,9.7084,9.6838,9.6838,157664.0
2017-10-27 14:00:00,11.81,11.81,11.77,11.81,370604.0,9.6838,9.6838,9.651,9.6838,370604.0
2017-10-27 14:30:00,11.81,11.81,11.78,11.78,305288.0,9.6838,9.6838,9.6592,9.6592,305288.0
2017-10-27 15:00:00,11.78,11.81,11.78,11.81,365784.0,9.6592,9.6838,9.6592,9.6838,365784.0
2017-10-27 15:30:00,11.81,11.82,11.79,11.8,861896.0,9.6838,9.692,9.6674,9.6756,861896.0
2017-10-30 09:30:00,11.77,11.8,11.69,11.7,409868.0,9.651,9.6756,9.5854,9.5936,409868.0
2017-10-30 10:00:00,11.71,11.79,11.7,11.77,435988.0,9.6018,9.6674,9.5936,9.651,435988.0
2017-10-30 10:30:00,11.78,11.83,11.77,11.81,183024.0,9.6592,9.7002,9.651,9.6838,183024.0
2017-10-30 11:00:00,11.81,11.87,11.81,11.84,236032.0,9.6838,9.733,9.6838,9.7084,236032.0
2017-10-30 11:30:00,11.83,11.84,11.72,11.73,527584.0,9.7002,9.7084,9.61,9.6182,527584.0
2017-10-30 12:00:00,11.73,11.74,11.71,11.73,473388.0,9.6182,9.6264,9.6018,9.6182,473388.0
2017-10-30 12:30:00,11.73,11.74,11.7,11.71,208488.0,9.6182,9.6264,9.5936,9.6018,208488.0
2017-10-30 13:00:00,11.72,11.75,11.71,11.75,156780.0,9.61,9.6346,9.6018,9.6346,156780.0
2017-10-30 13:30:00,11.75,11.77,11.72,11.73,147768.0,9.6346,9.651,9.61,9.6182,147768.0
2017-10-30 14:00:00,11.73,11.78,11.73,11.77,164120.0,9.6182,9.6592,9.6182,9.651,164120.0
2017-10-30 14:30:00,11.77,11.77,11.73,11.74,223988.0,9.651,9.651,9.6182,9.6264,223988.0
2017-10-30 15:00:00,11.74,11.75,11.69,11.7,397360.0,9.6264,9.6346,9.5854,9.5936,397360.0
2017-10-30 15:30:00,11.7,11.72,11.68,11.7,1120796.0,9.5936,9.61,9.5772,9.5936,1120796.0
2017-10-31 09:30:00,11.92,12.0,11.89,11.94,1461648.0,9.774,9.8396,9.7494,9.7904,1461648.0
2017-10-31 10:00:00,11.93,11.95,11.84,11.86,593544.0,9.7822,9.7986,9.7084,9.7248,593544.0
2017-10-31 10:30:00,11.86,11.87,11.84,11.85,427580.0,9.7248,9.733,9.7084,9.7166,427580.0
2017-10-31 11:00:00,11.85,11.87,11.82,11.85,222468.0,9.7166,9.733,9.692,9.7166,222468.0
2017-10-31 11:30:00,11.85,11.86,11.83,11.86,505184.0,9.7166,9.7248,9.7002,9.7248,505184.0
2017-10-31 12:00:00,11.86,11.86,11.8,11.8,440936.0,9.7248,9.7248,9.6756,9.6756,440936.0
2017-10-31 12:30:00,11.8,11.83,11.79,11.79,303100.0,9.6756,9.7002,9.6674,9.6674,303100.0
2017-10-31 13:00:00,11.79,11.82,11.79,11.81,183256.0,9.6674,9.692,9.6674,9.6838,183256.0
2017-10-31 13:30:00,11.82,11.82,11.79,11.81,248824.0,9.692,9.692,9.6674,9.6838,248824.0
2017-10-31 14:00:00,11.81,11.81,11.77,11.77,292396.0,9.6838,9.6838,9.651,9.651,292396.0
2017-10-31 14:30:00,11.77,11.77,11.76,11.77,346012.0,9.651,9.651,9.6428,9.651,346012.0
2017-10-31 15:00:00,11.77,11.78,11.75,11.76,614292.0,9.651,9.6592,9.6346,9.6428,614292.0
2017-10-31 15:30:00,11.76,11.76,11.73,11.74,1189812.0,9.6428,9.6428,9.6182,9.6264,1189812.0
2017-11-01 09:30:00,11.81,11.81,11.71,11.72,364436.0,9.6838,9.6838,9.6018,9.61,364436.0
2017-11-01 10:00:00,11.72,11.73,11.67,11.68,219484.0,9.61,9.6182,9.569,9.5772,219484.0
2017-11-01 10:30:00,11.68,11.69,11.6,11.67,244448.0,9.5772,9.5854,9.5116,9.569,244448.0
2017-11-01 11:00:00,11.67,11.68,11.64,11.64,206492.0,9.569,9.5772,9.5444,9.5444,206492.0
2017-11-01 11:30:00,11.63,11.65,11.6,11.65,232660.0,9.5362,9.5526,9.5116,9.5526,232660.0
2017-11-01 12:00:00,11.64,11.65,11.63,11.64,210716.0,9.5444,9.5526,9.5362,9.5444,210716.0
2017-11-01 12:30:00,11.64,11.67,11.63,11.66,465584.0,9.5444,9.569,9.5362,9.5608,465584.0
2017-11-01 13:00:00,11.66,11.67,11.63,11.65,315772.0,9.5608,9.569,9.5362,9.5526,315772.0
2017-11-01 13:30:00,11.65,11.68,11.63,11.67,295428.0,9.5526,9.5772,9.5362,9.569,295428.0
2017-11-01 14:00:00,11.68,11.68,11.65,11.66,399832.0,9.5772,9.5772,9.5526,9.5608,399832.0
2017-11-01 14:30:00,11.66,11.7,11.66,11.68,360492.0,9.5608,9.5936,9.5608,9.5772,360492.0
2017-11-01 15:00:00,11.68,11.73,11.67,11.73,463536.0,9.5772,9.6182,9.569,9.6182,463536.0
2017-11-01 15:30:00,11.73,11.73,11.68,11.7,827624.0,9.6182,9.6182,9.5772,9.5936,827624.0
2017-11-02 09:30:00,11.7,11.78,11.66,11.74,293716.0,9.5936,9.6592,9.5608,9.6264,293716.0
2017-11-02 10:00:00,11.74,11.75,11.7,11.74,310420.0,9.6264,9.6346,9.5936,9.6264,310420.0
2017-11-02 10:30:00,11.74,11.8,11.74,11.75,161444.0,9.6264,9.6756,9.6264,9.6346,161444.0
2017-11-02 11:00:00,11.76,11.76,11.72,11.74,132620.0,9.6428,9.6428,9.61,9.6264,132620.0
2017-11-02 11:30:00,11.74,11.81,11.73,11.81,682244.0,9.6264,9.6838,9.6182,9.6838,682244.0
2017-11-02 12:00:00,11.8,11.89,11.8,11.88,160504.0,9.6756,9.7494,9.6756,9.7412,160504.0
2017-11-02 12:30:00,11.88,11.88,11.84,11.85,244720.0,9.7412,9.7412,9.7084,9.7166,244720.0
2017-11-02 13:00:00,11.85,11.89,11.85,11.88,227132.0,9.7166,9.7494,9.7166,9.7412,227132.0
2017-11-02 13:30:00,11.88,11.88,11.83,11.83,109132.0,9.7412,9.7412,9.7002,9.7002,109132.0
2017-11-02 14:00:00,11.83,11.83,11.8,11.81,144960.0,9.7002,9.7002,9.6756,9.6838,144960.0
2017-11-02 14:30:00,11.81,11.82,11.78,11.79,154184.0,9.6838,9.692,9.6592,9.6674,154184.0
2017-11-02 15:00:00,11.79,11.84,11.79,11.84,203480.0,9.6674,9.7084,9.6674,9.7084,203480.0
2017-11-02 15:30:00,11.84,11.91,11.83,11.9,929828.0,9.7084,9.7658,9.7002,9.7576,929828.0
2017-11-03 09:30:00,11.87,12.02,11.8,11.97,645280.0,9.733,9.856,9.6756,9.815,645280.0
2017-11-03 10:00:00,11.97,12.04,11.97,11.99,417312.0,9.815,9.8724,9.815,9.8314,417312.0
2017-11-03 10:30:00,11.99,12.03,11.97,12.01,393016.0,9.8314,9.8642,9.815,9.8478,393016.0
2017-11-03 11:00:00,12.01,12.05,11.98,12.02,514832.0,9.8478,9.8806,9.8232,9.856,514832.0
2017-11-03 11:30:00,12.03,12.03,11.94,11.96,209692.0,9.8642,9.8642,9.7904,9.8068,209692.0
2017-11-03 12:00:00,11.95,11.96,11.91,11.93,196040.0,9.7986,9.8068,9.7658,9.7822,196040.0
2017-11-03 12:30:00,11.93,11.94,11.92,11.92,154480.0,9.7822,9.7904,9.774,9.774,154480.0
2017-11-03 13:00:00,11.92,11.95,11.92,11.95,188420.0,9.774,9.7986,9.774,9.7986,188420.0
2017-11-03 13:30:00,11.95,11.99,11.94,11.96,209776.0,9.7986,9.8314,9.7904,9.8068,209776.0
2017-11-03 14:00:00,11.95,11.97,11.93,11.94,211052.0,9.7986,9.815,9.7822,9.7904,211052.0
2017-11-03 14:30:00,11.94,11.96,11.92,11.95,306016.0,9.7904,9.8068,9.774,9.7986,306016.0
2017-11-03 15:00:00,11.95,11.96,11.93,11.94,366192.0,9.7986,9.8068,9.7822,9.7904,366192.0
2017-11-03 15:30:00,11.93,12.01,11.93,11.98,1538540.0,9.7822,9.8478,9.7822,9.8232,1538540.0
2017-11-06 09:30:00,11.88,12.01,11.81,11.9,404412.0,9.7412,9.8478,9.6838,9.7576,404412.0
2017-11-06 10:00:00,11.9,12.01,11.88,12.01,685524.0,9.7576,9.8478,9.7412,9.8478,685524.0
2017-11-06 10:30:00,11.99,12.04,11.99,12.0,320804.0,9.8314,9.8724,9.8314,9.8396,320804.0
2017-11-06 11:00:00,12.0,12.05,11.99,12.04,189072.0,9.8396,9.8806,9.8314,9.8724,189072.0
2017-11-06 11:30:00,12.04,12.05,12.0,12.01,119160.0,9.8724,9.8806,9.8396,9.8478,119160.0
2017-11-06 12:00:00,12.01,12.02,11.96,11.97,127088.0,9.8478,9.856,9.8068,9.815,127088.0
2017-11-06 12:30:00,11.97,11.99,11.96,11.99,119892.0,9.815,9.8314,9.8068,9.8314,119892.0
2017-11-06 13:00:00,11.99,12.0,11.97,11.98,263684.0,9.8314,9.8396,9.815,9.8232,263684.0
2017-11-06 13:30:00,11.98,11.99,11.97,11.99,145560.0,9.8232,9.8314,9.815,9.8314,145560.0
2017-11-06 14:00:00,11.99,12.01,11.98,12.01,294268.0,9.8314,9.8478,9.8232,9.8478,294268.0
2017-11-06 14:30:00,12.01,12.02,12.0,12.01,119192.0,9.8478,9.856,9.8396,9.8478,119192.0
2017-11-06 15:00:00,12.01,12.04,12.0,12.03,402568.0,9.8478,9.8724,9.8396,9.8642,402568.0
2017-11-06 15:30:00,12.03,12.04,12.02,12.02,620824.0,9.8642,9.8724,9.856,9.856,620824.0
2017-11-07 09:30:00,12.03,12.05,11.96,12.01,231632.0,9.8642,9.8806,9.8068,9.8478,231632.0
2017-11-07 10:00:00,12.01,12.05,11.99,12.0,469568.0,9.8478,9.8806,9.8314,9.8396,469568.0
2017-11-07 10:30:00,12.01,12.01,11.97,11.99,209344.0,9.8478,9.8478,9.815,9.8314,209344.0
2017-11-07 11:00:00,11.99,12.04,11.99,12.03,194996.0,9.8314,9.8724,9.8314,9.8642,194996.0
2017-11-07 11:30:00,12.03,12.06,11.99,11.99,251480.0,9.8642,9.8888,9.8314,9.8314,251480.0
2017-11-07 12:00:00,12.0,12.03,11.99,12.01,164704.0,9.8396,9.8642,9.8314,9.8478,164704.0
2017-11-07 12:30:00,12.01,12.02,12.0,12.01,131952.0,9.8478,9.856,9.8396,9.8478,131952.0
2017-11-07 13:00:00,12.01,12.03,11.99,12.02,150884.0,9.8478,9.8642,9.8314,9.856,150884.0
2017-11-07 13:30:00,12.03,12.03,11.99,12.0,139548.0,9.8642,9.8642,9.8314,9.8396,139548.0
2017-11-07 14:00:00,11.99,12.01,11.98,11.99,185972.0,9.8314,9.8478,9.8232,9.8314,185972.0
2017-11-07 14:30:00,12.0,12.01,11.99,12.01,199284.0,9.8396,9.8478,9.8314,9.8478,199284.0
2017-11-07 15:00:00,12.01,12.01,12.0,12.01,239588.0,9.8478,9.8478,9.8396,9.8478,239588.0
2017-11-07 15:30:00,12.01,12.02,11.99,12.01,549920.0,9.8478,9.856,9.8314,9.8478,549920.0
2017-11-08 09:30:00,11.99,12.05,11.99,12.0,498724.0,9.8314,9.8806,9.8314,9.8396,498724.0
2017-11-08 10:00:00,12.01,12.02,11.99,12.01,417680.0,9.8478,9.856,9.8314,9.8478,417680.0
2017-11-08 10:30:00,12.01,12.03,11.99,12.02,410900.0,9.8478,9.8642,9.8314,9.856,410900.0
2017-11-08 11:00:00,12.02,12.08,12.01,12.08,222264.0,9.856,9.9052,9.8478,9.9052,222264.0
2017-11-08 11:30:00,12.08,12.09,12.04,12.05,267148.0,9.9052,9.9134,9.8724,9.8806,267148.0
2017-11-08 12:00:00,12.04,12.06,12.04,12.05,171360.0,9.8724,9.8888,9.8724,9.8806,171360.0
2017-11-08 12:30:00,12.06,12.07,12.04,12.07,119208.0,9.8888,9.897,9.8724,9.897,119208.0
2017-11-08 13:00:00,12.07,12.1,12.07,12.09,160200.0,9.897,9.9216,9.897,9.9134,160200.0
2017-11-08 13:30:00,12.09,12.11,12.08,12.09,156368.0,9.9134,9.9298,9.9052,9.9134,156368.0
2017-11-08 14:00:00,12.09,12.13,12.09,12.13,126584.0,9.9134,9.9462,9.9134,9.9462,126584.0
2017-11-08 14:30:00,12.13,12.13,12.08,12.1,297332.0,9.9462,9.9462,9.9052,9.9216,297332.0
2017-11-08 15:00:00,12.1,12.13,12.1,12.12,376176.0,9.9216,9.9462,9.9216,9.938,376176.0
2017-11-08 15:30:00,12.12,12.13,12.1,12.12,1111880.0,9.938,9.9462,9.9216,9.938,1111880.0
2017-11-09 09:30:00,12.06,12.09,12.0,12.04,160716.0,9.8888,9.9134,9.8396,9.8724,160716.0
2017-11-09 10:00:00,12.06,12.08,11.98,11.98,241292.0,9.8888,9.9052,9.8232,9.8232,241292.0
2017-11-09 10:30:00,11.97,12.01,11.96,12.01,149048.0,9.815,9.8478,9.8068,9.8478,149048.0
2017-11-09 11:00:00,12.0,12.05,11.95,11.95,324432.0,9.8396,9.8806,9.7986,9.7986,324432.0
2017-11-09 11:30:00,11.96,11.98,11.88,11.91,276052.0,9.8068,9.8232,9.7412,9.7658,276052.0
2017-11-09 12:00:00,11.91,11.92,11.7,11.71,1063820.0,9.7658,9.774,9.5936,9.6018,1063820.0
2017-11-09 12:30:00,11.71,11.79,11.68,11.78,913588.0,9.6018,9.6674,9.5772,9.6592,913588.0
2017-11-09 13:00:00,11.78,11.81,11.76,11.8,134168.0,9.6592,9.6838,9.6428,9.6756,134168.0
2017-11-09 13:30:00,11.81,11.85,11.8,11.84,326452.0,9.6838,9.7166,9.6756,9.7084,326452.0
2017-11-09 14:00:00,11.83,11.88,11.83,11.86,335860.0,9.7002,9.7412,9.7002,9.7248,335860.0
2017-11-09 14:30:00,11.86,11.86,11.82,11.84,277444.0,9.7248,9.7248,9.692,9.7084,277444.0
2017-11-09 15:00:00,11.84,11.86,11.8,11.86,346556.0,9.7084,9.7248,9.6756,9.7248,346556.0
2017-11-09 15:30:00,11.86,11.91,11.85,11.88,1372588.0,9.7248,9.7658,9.7166,9.7412,1372588.0
2017-11-10 09:30:00,11.81,11.85,11.78,11.78,262044.0,9.6838,9.7166,9.6592,9.6592,262044.0
2017-11-10 10:00:00,11.79,11.92,11.78,11.87,340372.0,9.6674,9.774,9.6592,9.733,340372.0
2017-11-10 10:30:00,11.86,11.95,11.78,11.92,705904.0,9.7248,9.7986,9.6592,9.774,705904.0
2017-11-10 11:00:00,11.92,12.12,11.92,12.06,872348.0,9.774,9.938,9.774,9.8888,872348.0
2017-11-10 11:30:00,12.07,12.07,11.95,11.97,694696.0,9.897,9.897,9.7986,9.815,694696.0
2017-11-10 12:00:00,11.96,11.99,11.95,11.95,182436.0,9.8068,9.8314,9.7986,9.7986,182436.0
2017-11-10 12:30:00,11.95,11.95,11.89,11.89,200608.0,9.7986,9.7986,9.7494,9.7494,200608.0
2017-11-10 13:00:00,11.89,11.92,11.88,11.91,140676.0,9.7494,9.774,9.7412,9.7658,140676.0
2017-11-10 13:30:00,11.91,11.93,11.91,11.91,215552.0,9.7658,9.7822,9.7658,9.7658,215552.0
2017-11-10 14:00:00,11.91,11.93,11.91,11.93,202444.0,9.7658,9.7822,9.7658,9.7822,202444.0
2017-11-10 14:30:00,11.93,11.94,11.9,11.93,259780.0,9.7822,9.7904,9.7576,9.7822,259780.0
2017-11-10 15:00:00,11.93,11.94,11.91,11.93,272208.0,9.7822,9.7904,9.7658,9.7822,272208.0
2017-11-10 15:30:00,11.93,11.93,11.89,11.9,922980.0,9.7822,9.7822,9.7494,9.7576,922980.0
2017-11-13 09:30:00,11.83,11.9,11.78,11.89,260428.0,9.7002,9.7576,9.6592,9.7494,260428.0
2017-11-13 10:00:00,11.89,11.92,11.83,11.83,327888.0,9.7494,9.774,9.7002,9.7002,327888.0
2017-11-13 10:30:00,11.83,11.87,11.83,11.86,242844.0,9.7002,9.733,9.7002,9.7248,242844.0
2017-11-13 11:00:00,11.85,11.87,11.82,11.84,142408.0,9.7166,9.733,9.692,9.7084,142408.0
2017-11-13 11:30:00,11.84,11.88,11.82,11.87,133408.0,9.7084,9.7412,9.692,9.733,133408.0
2017-11-13 12:00:00,11.88,11.89,11.83,11.83,103888.0,9.7412,9.7494,9.7002,9.7002,103888.0
2017-11-13 12:30:00,11.83,11.83,11.8,11.8,259096.0,9.7002,9.7002,9.6756,9.6756,259096.0
2017-11-13 13:00:00,11.8,11.84,11.78,11.83,400236.0,9.6756,9.7084,9.6592,9.7002,400236.0
2017-11-13 13:30:00,11.83,11.83,11.8,11.83,239940.0,9.7002,9.7002,9.6756,9.7002,239940.0
2017-11-13 14:00:00,11.83,11.84,11.78,11.8,636620.0,9.7002,9.7084,9.6592,9.6756,636620.0
2017-11-13 14:30:00,11.8,11.81,11.79,11.79,548372.0,9.6756,9.6838,9.6674,9.6674,548372.0
2017-11-13 15:00:00,11.79,11.82,11.79,11.81,364156.0,9.6674,9.692,9.6674,9.6838,364156.0
2017-11-13 15:30:00,11.81,11.83,11.79,11.81,999600.0,9.6838,9.7002,9.6674,9.6838,999600.0
2017-11-14 09:30:00,11.74,11.85,11.73,11.79,290584.0,9.6264,9.7166,9.6182,9.6674,290584.0
2017-11-14 10:00:00,11.79,11.81,11.76,11.78,250812.0,9.6674,9.6838,9.6428,9.6592,250812.0
2017-11-14 10:30:00,11.77,11.8,11.77,11.79,269204.0,9.651,9.6756,9.651,9.6674,269204.0
2017-11-14 11:00:00,11.79,11.82,11.76,11.76,329080.0,9.6674,9.692,9.6428,9.6428,329080.0
2017-11-14 11:30:00,11.76,11.82,11.74,11.81,200220.0,9.6428,9.692,9.6264,9.6838,200220.0
2017-11-14 12:00:00,11.82,11.85,11.81,11.84,138308.0,9.692,9.7166,9.6838,9.7084,138308.0
2017-11-14 12:30:00,11.84,11.87,11.84,11.86,140116.0,9.7084,9.733,9.7084,9.7248,140116.0
2017-11-14 13:00:00,11.86,11.89,11.86,11.89,90648.0,9.7248,9.7494,9.7248,9.7494,90648.0
2017-11-14 13:30:00,11.89,11.92,11.88,11.9,366708.0,9.7494,9.774,9.7412,9.7576,366708.0
2017-11-14 14:00:00,11.9,11.91,11.89,11.9,261688.0,9.7576,9.7658,9.7494,9.7576,261688.0
2017-11-14 14:30:00,11.9,11.91,11.87,11.87,406836.0,9.7576,9.7658,9.733,9.733,406836.0
2017-11-14 15:00:00,11.88,11.9,11.87,11.89,527908.0,9.7412,9.7576,9.733,9.7494,527908.0
2017-11-14 15:30:00,11.88,11.89,11.86,11.87,1006524.0,9.7412,9.7494,9.7248,9.733,1006524.0
2017-11-15 09:30:00,11.82,11.96,11.79,11.95,691452.0,9.692,9.8068,9.6674,9.7986,691452.0
2017-11-15 10:00:00,11.94,12.0,11.9,11.94,390336.0,9.7904,9.8396,9.7576,9.7904,390336.0
2017-11-15 10:30:00,11.94,11.98,11.92,11.94,355560.0,9.7904,9.8232,9.774,9.7904,355560.0
2017-11-15 11:00:00,11.94,12.0,11.92,11.99,301416.0,9.7904,9.8396,9.774,9.8314,301416.0
2017-11-15 11:30:00,11.97,11.99,11.94,11.97,216052.0,9.815,9.8314,9.7904,9.815,216052.0
2017-11-15 12:00:00,11.97,11.97,11.94,11.97,289164.0,9.815,9.815,9.7904,9.815,289164.0
2017-11-15 12:30:00,11.96,11.97,11.95,11.96,187960.0,9.8068,9.815,9.7986,9.8068,187960.0
2017-11-15 13:00:00,11.96,11.97,11.95,11.96,198420.0,9.8068,9.815,9.7986,9.8068,198420.0
2017-11-15 13:30:00,11.95,11.96,11.92,11.93,185424.0,9.7986,9.8068,9.774,9.7822,185424.0
2017-11-15 14:00:00,11.92,11.95,11.91,11.92,254312.0,9.774,9.7986,9.7658,9.774,254312.0
2017-11-15 14:30:00,11.92,11.98,11.92,11.93,443488.0,9.774,9.8232,9.774,9.7822,443488.0
2017-11-15 15:00:00,11.93,11.95,11.91,11.92,500036.0,9.7822,9.7986,9.7658,9.774,500036.0
2017-11-15 15:30:00,11.92,11.94,11.87,11.9,1055244.0,9.774,9.7904,9.733,9.7576,1055244.0
2017-11-16 09:30:00,11.95,12.02,11.88,11.99,422208.0,9.7986,9.856,9.7412,9.8314,422208.0
2017-11-16 10:00:00,12.0,12.09,12.0,12.07,295320.0,9.8396,9.9134,9.8396,9.897,295320.0
2017-11-16 10:30:00,12.07,12.12,12.06,12.07,353044.0,9.897,9.938,9.8888,9.897,353044.0
2017-11-16 11:00:00,12.08,12.13,12.06,12.08,451284.0,9.9052,9.9462,9.8888,9.9052,451284.0
2017-11-16 11:30:00,12.07,12.1,12.06,12.1,240108.0,9.897,9.9216,9.8888,9.9216,240108.0
2017-11-16 12:00:00,12.1,12.11,12.07,12.1,216468.0,9.9216,9.9298,9.897,9.9216,216468.0
2017-11-16 12:30:00,12.1,12.13,12.1,12.12,192300.0,9.9216,9.9462,9.9216,9.938,192300.0
2017-11-16 13:00:00,12.12,12.13,12.1,12.13,227020.0,9.938,9.9462,9.9216,9.9462,227020.0
2017-11-16 13:30:00,12.13,12.14,12.11,12.12,145148.0,9.9462,9.9544,9.9298,9.938,145148.0
2017-11-16 14:00:00,12.12,12.15,12.11,12.13,367876.0,9.938,9.9626,9.9298,9.9462,367876.0
2017-11-16 14:30:00,12.13,12.15,12.1,12.12,377440.0,9.9462,9.9626,9.9216,9.938,377440.0
2017-11-16 15:00:00,12.12,12.15,12.11,12.15,494268.0,9.938,9.9626,9.9298,9.9626,494268.0
2017-11-16 15:30:00,12.15,12.16,12.11,12.12,1360536.0,9.9626,9.9708,9.9298,9.938,1360536.0
2017-11-17 09:30:00,12.13,12.13,11.97,12.03,602160.0,9.9462,9.9462,9.815,9.8642,602160.0
2017-11-17 10:00:00,12.03,12.17,12.03,12.15,322108.0,9.8642,9.979,9.8642,9.9626,322108.0
2017-11-17 10:30:00,12.14,12.19,12.13,12.17,354956.0,9.9544,9.9954,9.9462,9.979,354956.0
2017-11-17 11:00:00,12.17,12.19,12.14,12.15,365360.0,9.979,9.9954,9.9544,9.9626,365360.0
2017-11-17 11:30:00,12.15,12.15,12.11,12.13,271552.0,9.9626,9.9626,9.9298,9.9462,271552.0
2017-11-17 12:00:00,12.13,12.16,12.11,12.13,225916.0,9.9462,9.9708,9.9298,9.9462,225916.0
2017-11-17 12:30:00,12.13,12.16,12.12,12.16,197724.0,9.9462,9.9708,9.938,9.9708,197724.0
2017-11-17 13:00:00,12.17,12.18,12.13,12.13,260756.0,9.979,9.9872,9.9462,9.9462,260756.0
2017-11-17 13:30:00,12.13,12.14,12.11,12.11,121244.0,9.9462,9.9544,9.9298,9.9298,121244.0
2017-11-17 14:00:00,12.11,12.11,12.09,12.1,84284.0,9.9298,9.9298,9.9134,9.9216,84284.0
2017-11-17 14:30:00,12.11,12.11,12.08,12.1,173316.0,9.9298,9.9298,9.9052,9.9216,173316.0
2017-11-17 15:00:00,12.1,12.12,12.09,12.11,360312.0,9.9216,9.938,9.9134,9.9298,360312.0
2017-11-17 15:30:00,12.11,12.13,12.1,12.12,1003140.0,9.9298,9.9462,9.9216,9.938,1003140.0
2017-11-20 09:30:00,12.09,12.18,11.97,12.0,796564.0,9.9134,9.9872,9.815,9.8396,796564.0
2017-11-20 10:00:00,12.01,12.01,11.96,11.97,531240.0,9.8478,9.8478,9.8068,9.815,531240.0
2017-11-20 10:30:00,11.97,12.01,11.97,12.0,355828.0,9.815,9.8478,9.815,9.8396,355828.0
2017-11-20 11:00:00,12.0,12.0,11.97,11.97,294228.0,9.8396,9.8396,9.815,9.815,294228.0
2017-11-20 11:30:00,11.97,11.99,11.96,11.98,385528.0,9.815,9.8314,9.8068,9.8232,385528.0
2017-11-20 12:00:00,11.98,11.99,11.95,11.95,329764.0,9.8232,9.8314,9.7986,9.7986,329764.0
2017-11-20 12:30:00,11.95,12.0,11.95,11.99,252536.0,9.7986,9.8396,9.7986,9.8314,252536.0
2017-11-20 13:00:00,11.99,12.0,11.97,11.99,229884.0,9.8314,9.8396,9.815,9.8314,229884.0
2017-11-20 13:30:00,11.99,12.0,11.97,12.0,238584.0,9.8314,9.8396,9.815,9.8396,238584.0
2017-11-20 14:00:00,12.0,12.01,11.99,11.99,269476.0,9.8396,9.8478,9.8314,9.8314,269476.0
2017-11-20 14:30:00,11.99,12.0,11.98,11.99,264536.0,9.8314,9.8396,9.8232,9.8314,264536.0
2017-11-20 15:00:00,11.99,12.01,11.99,11.99,529268.0,9.8314,9.8478,9.8314,9.8314,529268.0
2017-11-20 15:30:00,11.99,12.03,11.97,12.03,950160.0,9.8314,9.8642,9.815,9.8642,950160.0
2017-11-21 09:30:00,12.06,12.16,12.06,12.16,353220.0,9.8888,9.9708,9.8888,9.9708,353220.0
2017-11-21 10:00:00,12.15,12.16,12.06,12.08,176160.0,9.9626,9.9708,9.8888,9.9052,176160.0
2017-11-21 10:30:00,12.08,12.12,12.08,12.12,176828.0,9.9052,9.938,9.9052,9.938,176828.0
2017-11-21 11:00:00,12.12,12.13,12.06,12.09,171720.0,9.938,9.9462,9.8888,9.9134,171720.0
2017-11-21 11:30:00,12.09,12.12,12.09,12.11,83064.0,9.9134,9.938,9.9134,9.9298,83064.0
2017-11-21 12:00:00,12.11,12.12,12.09,12.11,111232.0,9.9298,9.938,9.9134,9.9298,111232.0
2017-11-21 12:30:00,12.11,12.14,12.11,12.12,147068.0,9.9298,9.9544,9.9298,9.938,147068.0
2017-11-21 13:00:00,12.12,12.13,12.12,12.13,98820.0,9.938,9.9462,9.938,9.9462,98820.0
2017-11-21 13:30:00,12.13,12.14,12.12,12.12,197124.0,9.9462,9.9544,9.938,9.938,197124.0
2017-11-21 14:00:00,12.12,12.13,12.11,12.12,155600.0,9.938,9.9462,9.9298,9.938,155600.0
2017-11-21 14:30:00,12.12,12.15,12.11,12.15,168880.0,9.938,9.9626,9.9298,9.9626,168880.0
2017-11-21 15:00:00,12.15,12.15,12.12,12.12,195416.0,9.9626,9.9626,9.938,9.938,195416.0
2017-11-21 15:30:00,12.12,12.14,12.1,12.12,755932.0,9.938,9.9544,9.9216,9.938,755932.0
2017-11-22 09:30:00,12.13,12.25,12.12,12.24,400212.0,9.9462,10.0446,9.938,10.0364,400212.0
2017-11-22 10:00:00,12.23,12.38,12.2,12.34,1023648.0,10.0282,10.1512,10.0036,10.1184,1023648.0
2017-11-22 10:30:00,12.34,12.39,12.3,12.35,749400.0,10.1184,10.1594,10.0856,10.1266,749400.0
2017-11-22 11:00:00,12.35,12.35,12.27,12.28,328100.0,10.1266,10.1266,10.061,10.0692,328100.0
2017-11-22 11:30:00,12.28,12.3,12.23,12.24,302960.0,10.0692,10.0856,10.0282,10.0364,302960.0
2017-11-22 12:00:00,12.23,12.27,12.22,12.24,647948.0,10.0282,10.061,10.02,10.0364,647948.0
2017-11-22 12:30:00,12.22,12.27,12.19,12.27,817820.0,10.02,10.061,9.9954,10.061,817820.0
2017-11-22 13:00:00,12.27,12.28,12.22,12.23,696288.0,10.061,10.0692,10.02,10.0282,696288.0
2017-11-22 13:30:00,12.23,12.24,12.2,12.2,247684.0,10.0282,10.0364,10.0036,10.0036,247684.0
2017-11-22 14:00:00,12.2,12.2,12.14,12.17,459704.0,10.0036,10.0036,9.9544,9.979,459704.0
2017-11-22 14:30:00,12.17,12.2,12.17,12.18,403468.0,9.979,10.0036,9.979,9.9872,403468.0
2017-11-22 15:00:00,12.18,12.2,12.17,12.17,278196.0,9.9872,10.0036,9.979,9.979,278196.0
2017-11-22 15:30:00,12.18,12.22,12.18,12.19,808832.0,9.9872,10.02,9.9872,9.9954,808832.0
2017-11-24 09:30:00,12.22,12.22,12.12,12.15,415656.0,10.02,10.02,9.938,9.9626,415656.0
2017-11-24 10:00:00,12.15,12.16,12.11,12.12,207684.0,9.9626,9.9708,9.9298,9.938,207684.0
2017-11-24 10:30:00,12.12,12.21,12.12,12.21,371176.0,9.938,10.0118,9.938,10.0118,371176.0
2017-11-24 11:00:00,12.2,12.22,12.18,12.21,425728.0,10.0036,10.02,9.9872,10.0118,425728.0
2017-11-24 11:30:00,12.2,12.25,12.2,12.24,357352.0,10.0036,10.0446,10.0036,10.0364,357352.0
2017-11-24 12:00:00,12.24,12.26,12.22,12.25,390532.0,10.0364,10.0528,10.02,10.0446,390532.0
2017-11-24 12:30:00,12.25,12.29,12.24,12.27,964616.0,10.0446,10.0774,10.0364,10.061,964616.0
2017-11-27 09:30:00,12.26,12.44,12.25,12.43,733284.0,10.0528,10.2004,10.0446,10.1922,733284.0
2017-11-27 10:00:00,12.43,12.43,12.29,12.31,390284.0,10.1922,10.1922,10.0774,10.0938,390284.0
2017-11-27 10:30:00,12.31,12.34,12.3,12.31,315452.0,10.0938,10.1184,10.0856,10.0938,315452.0
2017-11-27 11:00:00,12.31,12.32,12.23,12.24,414452.0,10.0938,10.102,10.0282,10.0364,414452.0
2017-11-27 11:30:00,12.24,12.29,12.22,12.23,319608.0,10.0364,10.0774,10.02,10.0282,319608.0
2017-11-27 12:00:00,12.23,12.24,12.2,12.22,224908.0,10.0282,10.0364,10.0036,10.02,224908.0
2017-11-27 12:30:00,12.22,12.24,12.19,12.22,193348.0,10.02,10.0364,9.9954,10.02,193348.0
2017-11-27 13:00:00,12.23,12.23,12.19,12.21,187520.0,10.0282,10.0282,9.9954,10.0118,187520.0
2017-11-27 13:30:00,12.21,12.24,12.2,12.22,166584.0,10.0118,10.0364,10.0036,10.02,166584.0
2017-11-27 14:00:00,12.22,12.24,12.21,12.23,226864.0,10.02,10.0364,10.0118,10.0282,226864.0
2017-11-27 14:30:00,12.23,12.24,12.22,12.23,243540.0,10.0282,10.0364,10.02,10.0282,243540.0
2017-11-27 15:00:00,12.23,12.24,12.21,12.23,329048.0,10.0282,10.0364,10.0118,10.0282,329048.0
2017-11-27 15:30:00,12.23,12.27,12.22,12.24,806040.0,10.0282,10.061,10.02,10.0364,806040.0
2017-11-28 09:30:00,12.24,12.31,12.21,12.29,276488.0,10.0364,10.0938,10.0118,10.0774,276488.0
2017-11-28 10:00:00,12.3,12.37,12.3,12.36,945028.0,10.0856,10.143,10.0856,10.1348,945028.0
2017-11-28 10:30:00,12.36,12.4,12.34,12.36,383360.0,10.1348,10.1676,10.1184,10.1348,383360.0
2017-11-28 11:00:00,12.35,12.38,12.33,12.34,276924.0,10.1266,10.1512,10.1102,10.1184,276924.0
2017-11-28 11:30:00,12.34,12.37,12.33,12.36,218304.0,10.1184,10.143,10.1102,10.1348,218304.0
2017-11-28 12:00:00,12.35,12.37,12.35,12.36,218344.0,10.1266,10.143,10.1266,10.1348,218344.0
2017-11-28 12:30:00,12.36,12.36,12.33,12.35,247656.0,10.1348,10.1348,10.1102,10.1266,247656.0
2017-11-28 13:00:00,12.35,12.38,12.31,12.34,915844.0,10.1266,10.1512,10.0938,10.1184,915844.0
2017-11-28 13:30:00,12.34,12.37,12.3,12.34,358060.0,10.1184,10.143,10.0856,10.1184,358060.0
2017-11-28 14:00:00,12.33,12.36,12.32,12.34,430512.0,10.1102,10.1348,10.102,10.1184,430512.0
2017-11-28 14:30:00,12.34,12.45,12.34,12.45,450080.0,10.1184,10.2086,10.1184,10.2086,450080.0
2017-11-28 15:00:00,12.45,12.6,12.44,12.58,1273972.0,10.2086,10.3316,10.2004,10.3152,1273972.0
2017-11-28 15:30:00,12.58,12.61,12.56,12.61,1837844.0,10.3152,10.3398,10.2988,10.3398,1837844.0
2017-11-29 09:30:00,12.62,12.82,12.55,12.82,950432.0,10.348,10.5119,10.2906,10.5119,950432.0
2017-11-29 10:00:00,12.81,12.92,12.76,12.89,1614608.0,10.5037,10.5939,10.4628,10.5693,1614608.0
2017-11-29 10:30:00,12.9,12.96,12.87,12.94,787748.0,10.5775,10.6267,10.5529,10.6103,787748.0
2017-11-29 11:00:00,12.94,13.0,12.9,12.91,533228.0,10.6103,10.6595,10.5775,10.5857,533228.0
2017-11-29 11:30:00,12.9,12.95,12.88,12.9,549304.0,10.5775,10.6185,10.5611,10.5775,549304.0
2017-11-29 12:00:00,12.89,12.92,12.86,12.92,458944.0,10.5693,10.5939,10.5447,10.5939,458944.0
2017-11-29 12:30:00,12.92,12.93,12.87,12.88,446268.0,10.5939,10.6021,10.5529,10.5611,446268.0
2017-11-29 13:00:00,12.89,12.9,12.83,12.85,404332.0,10.5693,10.5775,10.5201,10.5365,404332.0
2017-11-29 13:30:00,12.85,12.88,12.83,12.87,468492.0,10.5365,10.5611,10.5201,10.5529,468492.0
2017-11-29 14:00:00,12.87,12.88,12.81,12.82,383748.0,10.5529,10.5611,10.5037,10.5119,383748.0
2017-11-29 14:30:00,12.82,12.85,12.81,12.81,444888.0,10.5119,10.5365,10.5037,10.5037,444888.0
2017-11-29 15:00:00,12.81,12.85,12.81,12.84,871936.0,10.5037,10.5365,10.5037,10.5283,871936.0
2017-11-29 15:30:00,12.84,12.85,12.8,12.81,1330276.0,10.5283,10.5365,10.4956,10.5037,1330276.0
2017-11-30 09:30:00,12.81,12.92,12.73,12.91,448884.0,10.5037,10.5939,10.4382,10.5857,448884.0
2017-11-30 10:00:00,12.91,12.97,12.88,12.95,794104.0,10.5857,10.6349,10.5611,10.6185,794104.0
2017-11-30 10:30:00,12.95,12.98,12.85,12.97,661028.0,10.6185,10.6431,10.5365,10.6349,661028.0
2017-11-30 11:00:00,12.98,13.09,12.97,13.05,1382072.0,10.6431,10.7333,10.6349,10.7005,1382072.0
2017-11-30 11:30:00,13.04,13.09,13.02,13.03,420740.0,10.6923,10.7333,10.6759,10.6841,420740.0
2017-11-30 12:00:00,13.03,13.13,13.0,13.13,536956.0,10.6841,10.7661,10.6595,10.7661,536956.0
2017-11-30 12:30:00,13.13,13.22,13.13,13.18,888252.0,10.7661,10.8399,10.7661,10.8071,888252.0
2017-11-30 13:00:00,13.18,13.21,13.16,13.2,1057988.0,10.8071,10.8317,10.7907,10.8235,1057988.0
2017-11-30 13:30:00,13.2,13.2,13.13,13.18,1163928.0,10.8235,10.8235,10.7661,10.8071,1163928.0
2017-11-30 14:00:00,13.18,13.19,13.13,13.16,1138292.0,10.8071,10.8153,10.7661,10.7907,1138292.0
2017-11-30 14:30:00,13.16,13.17,13.06,13.06,1150704.0,10.7907,10.7989,10.7087,10.7087,1150704.0
2017-11-30 15:00:00,13.06,13.09,13.03,13.09,680660.0,10.7087,10.7333,10.6841,10.7333,680660.0
2017-11-30 15:30:00,13.09,13.13,13.06,13.1,1753000.0,10.7333,10.7661,10.7087,10.7415,1753000.0
2017-12-01 09:30:00,13.04,13.08,12.88,12.89,923896.0,10.6923,10.7251,10.5611,10.5693,923896.0
2017-12-01 10:00:00,12.89,13.12,12.81,13.11,929788.0,10.5693,10.7579,10.5037,10.7497,929788.0
2017-12-01 10:30:00,13.11,13.12,12.98,13.0,733464.0,10.7497,10.7579,10.6431,10.6595,733464.0
2017-12-01 11:00:00,13.0,13.0,12.73,12.74,574188.0,10.6595,10.6595,10.4382,10.4464,574188.0
2017-12-01 11:30:00,12.74,13.03,12.74,13.02,986828.0,10.4464,10.6841,10.4464,10.6759,986828.0
2017-12-01 12:00:00,13.02,13.02,12.92,12.94,854896.0,10.6759,10.6759,10.5939,10.6103,854896.0
2017-12-01 12:30:00,12.95,13.04,12.95,13.02,286816.0,10.6185,10.6923,10.6185,10.6759,286816.0
2017-12-01 13:00:00,13.01,13.03,12.96,13.01,461192.0,10.6677,10.6841,10.6267,10.6677,461192.0
2017-12-01 13:30:00,13.01,13.06,12.95,12.95,562884.0,10.6677,10.7087,10.6185,10.6185,562884.0
2017-12-01 14:00:00,12.95,12.99,12.93,12.98,287992.0,10.6185,10.6513,10.6021,10.6431,287992.0
2017-12-01 14:30:00,12.98,12.98,12.93,12.95,358708.0,10.6431,10.6431,10.6021,10.6185,358708.0
2017-12-01 15:00:00,12.95,13.02,12.94,13.01,452952.0,10.6185,10.6759,10.6103,10.6677,452952.0
2017-12-01 15:30:00,13.02,13.09,13.01,13.05,1779500.0,10.6759,10.7333,10.6677,10.7005,1779500.0
2017-12-04 09:30:00,13.15,13.74,13.13,13.67,2327616.0,10.7825,11.2663,10.7661,11.2089,2327616.0
2017-12-04 10:00:00,13.67,13.84,13.67,13.74,2049616.0,11.2089,11.3483,11.2089,11.2663,2049616.0
2017-12-04 10:30:00,13.74,13.77,13.51,13.64,1366748.0,11.2663,11.2909,11.0777,11.1843,1366748.0
2017-12-04 11:00:00,13.65,13.78,13.61,13.74,1322648.0,11.1925,11.2991,11.1597,11.2663,1322648.0
2017-12-04 11:30:00,13.73,13.82,13.72,13.81,1809000.0,11.2581,11.3319,11.2499,11.3237,1809000.0
2017-12-04 12:00:00,13.81,13.81,13.69,13.72,576620.0,11.3237,11.3237,11.2253,11.2499,576620.0
2017-12-04 12:30:00,13.72,13.78,13.69,13.77,999764.0,11.2499,11.2991,11.2253,11.2909,999764.0
2017-12-04 13:00:00,13.76,13.78,13.66,13.7,701312.0,11.2827,11.2991,11.2007,11.2335,701312.0
2017-12-04 13:30:00,13.7,13.77,13.7,13.72,709072.0,11.2335,11.2909,11.2335,11.2499,709072.0
2017-12-04 14:00:00,13.72,13.78,13.72,13.73,885004.0,11.2499,11.2991,11.2499,11.2581,885004.0
2017-12-04 14:30:00,13.73,13.78,13.69,13.77,1002184.0,11.2581,11.2991,11.2253,11.2909,1002184.0
2017-12-04 15:00:00,13.78,13.79,13.73,13.77,1173388.0,11.2991,11.3073,11.2581,11.2909,1173388.0
2017-12-04 15:30:00,13.76,13.77,13.68,13.72,2620180.0,11.2827,11.2909,11.2171,11.2499,2620180.0
2017-12-05 09:30:00,13.77,13.81,13.59,13.63,973412.0,11.2909,11.3237,11.1433,11.1761,973412.0
2017-12-05 10:00:00,13.62,13.7,13.53,13.65,788708.0,11.1679,11.2335,11.0941,11.1925,788708.0
2017-12-05 10:30:00,13.65,13.65,13.58,13.59,665044.0,11.1925,11.1925,11.1351,11.1433,665044.0
2017-12-05 11:00:00,13.59,13.6,13.55,13.58,967016.0,11.1433,11.1515,11.1105,11.1351,967016.0
2017-12-05 11:30:00,13.59,13.6,13.55,13.57,421148.0,11.1433,11.1515,11.1105,11.1269,421148.0
2017-12-05 12:00:00,13.56,13.57,13.47,13.55,611948.0,11.1187,11.1269,11.0449,11.1105,611948.0
2017-12-05 12:30:00,13.55,13.57,13.49,13.49,432628.0,11.1105,11.1269,11.0613,11.0613,432628.0
2017-12-05 13:00:00,13.5,13.6,13.5,13.55,381708.0,11.0695,11.1515,11.0695,11.1105,381708.0
2017-12-05 13:30:00,13.55,13.56,13.51,13.51,215284.0,11.1105,11.1187,11.0777,11.0777,215284.0
2017-12-05 14:00:00,13.51,13.54,13.49,13.51,420808.0,11.0777,11.1023,11.0613,11.0777,420808.0
2017-12-05 14:30:00,13.51,13.51,13.45,13.45,447452.0,11.0777,11.0777,11.0285,11.0285,447452.0
2017-12-05 15:00:00,13.46,13.47,13.43,13.45,961072.0,11.0367,11.0449,11.0121,11.0285,961072.0
2017-12-05 15:30:00,13.45,13.51,13.44,13.47,2181004.0,11.0285,11.0777,11.0203,11.0449,2181004.0
2017-12-06 09:30:00,13.45,13.47,13.21,13.36,1002444.0,11.0285,11.0449,10.8317,10.9547,1002444.0
2017-12-06 10:00:00,13.35,13.39,13.34,13.38,1073500.0,10.9465,10.9793,10.9383,10.9711,1073500.0
2017-12-06 10:30:00,13.38,13.41,13.31,13.4,1132632.0,10.9711,10.9957,10.9137,10.9875,1132632.0
2017-12-06 11:00:00,13.41,13.41,13.37,13.4,619656.0,10.9957,10.9957,10.9629,10.9875,619656.0
2017-12-06 11:30:00,13.4,13.4,13.36,13.39,374828.0,10.9875,10.9875,10.9547,10.9793,374828.0
2017-12-06 12:00:00,13.39,13.41,13.31,13.33,345164.0,10.9793,10.9957,10.9137,10.9301,345164.0
2017-12-06 12:30:00,13.33,13.4,13.33,13.38,304428.0,10.9301,10.9875,10.9301,10.9711,304428.0
2017-12-06 13:00:00,13.38,13.4,13.36,13.37,283092.0,10.9711,10.9875,10.9547,10.9629,283092.0
2017-12-06 13:30:00,13.37,13.38,13.36,13.37,227288.0,10.9629,10.9711,10.9547,10.9629,227288.0
2017-12-06 14:00:00,13.37,13.4,13.33,13.35,411660.0,10.9629,10.9875,10.9301,10.9465,411660.0
2017-12-06 14:30:00,13.35,13.37,13.34,13.35,341472.0,10.9465,10.9629,10.9383,10.9465,341472.0
2017-12-06 15:00:00,13.34,13.36,13.31,13.35,404540.0,10.9383,10.9547,10.9137,10.9465,404540.0
2017-12-06 15:30:00,13.35,13.37,13.33,13.36,1116956.0,10.9465,10.9629,10.9301,10.9547,1116956.0
2017-12-07 09:30:00,13.36,13.48,13.31,13.43,372980.0,10.9547,11.0531,10.9137,11.0121,372980.0
2017-12-07 10:00:00,13.42,13.47,13.38,13.46,350848.0,11.0039,11.0449,10.9711,11.0367,350848.0
2017-12-07 10:30:00,13.46,13.49,13.45,13.47,412068.0,11.0367,11.0613,11.0285,11.0449,412068.0
2017-12-07 11:00:00,13.47,13.5,13.44,13.48,274668.0,11.0449,11.0695,11.0203,11.0531,274668.0
2017-12-07 11:30:00,13.48,13.53,13.48,13.49,392972.0,11.0531,11.0941,11.0531,11.0613,392972.0
2017-12-07 12:00:00,13.49,13.56,13.46,13.54,294000.0,11.0613,11.1187,11.0367,11.1023,294000.0
2017-12-07 12:30:00,13.54,13.54,13.5,13.53,199220.0,11.1023,11.1023,11.0695,11.0941,199220.0
2017-12-07 13:00:00,13.52,13.54,13.49,13.5,191484.0,11.0859,11.1023,11.0613,11.0695,191484.0
2017-12-07 13:30:00,13.5,13.51,13.46,13.48,271184.0,11.0695,11.0777,11.0367,11.0531,271184.0
2017-12-07 14:00:00,13.48,13.5,13.47,13.48,211448.0,11.0531,11.0695,11.0449,11.0531,211448.0
2017-12-07 14:30:00,13.48,13.48,13.44,13.46,328172.0,11.0531,11.0531,11.0203,11.0367,328172.0
2017-12-07 15:00:00,13.46,13.47,13.45,13.46,271096.0,11.0367,11.0449,11.0285,11.0367,271096.0
2017-12-07 15:30:00,13.47,13.49,13.44,13.46,862688.0,11.0449,11.0613,11.0203,11.0367,862688.0
2017-12-08 09:30:00,13.51,13.53,13.43,13.45,298748.0,11.0777,11.0941,11.0121,11.0285,298748.0
2017-12-08 10:00:00,13.46,13.48,13.4,13.44,310484.0,11.0367,11.0531,10.9875,11.0203,310484.0
2017-12-08 10:30:00,13.43,13.49,13.43,13.47,253988.0,11.0121,11.0613,11.0121,11.0449,253988.0
2017-12-08 11:00:00,13.47,13.52,13.47,13.5,256176.0,11.0449,11.0859,11.0449,11.0695,256176.0
2017-12-08 11:30:00,13.49,13.55,13.48,13.52,247464.0,11.0613,11.1105,11.0531,11.0859,247464.0
2017-12-08 12:00:00,13.52,13.53,13.47,13.47,264940.0,11.0859,11.0941,11.0449,11.0449,264940.0
2017-12-08 12:30:00,13.47,13.48,13.45,13.46,230696.0,11.0449,11.0531,11.0285,11.0367,230696.0
2017-12-08 13:00:00,13.46,13.47,13.44,13.45,188140.0,11.0367,11.0449,11.0203,11.0285,188140.0
2017-12-08 13:30:00,13.45,13.45,13.41,13.43,191456.0,11.0285,11.0285,10.9957,11.0121,191456.0
2017-12-08 14:00:00,13.43,13.46,13.42,13.43,315392.0,11.0121,11.0367,11.0039,11.0121,315392.0
2017-12-08 14:30:00,13.42,13.44,13.4,13.42,232052.0,11.0039,11.0203,10.9875,11.0039,232052.0
2017-12-08 15:00:00,13.42,13.43,13.4,13.41,359644.0,11.0039,11.0121,10.9875,10.9957,359644.0
2017-12-08 15:30:00,13.41,13.45,13.4,13.45,849644.0,10.9957,11.0285,10.9875,11.0285,849644.0
2017-12-11 09:30:00,13.43,13.5,13.37,13.5,324876.0,11.0121,11.0695,10.9629,11.0695,324876.0
2017-12-11 10:00:00,13.51,13.53,13.46,13.47,357768.0,11.0777,11.0941,11.0367,11.0449,357768.0
2017-12-11 10:30:00,13.47,13.49,13.43,13.43,232880.0,11.0449,11.0613,11.0121,11.0121,232880.0
2017-12-11 11:00:00,13.43,13.44,13.4,13.43,249740.0,11.0121,11.0203,10.9875,11.0121,249740.0
2017-12-11 11:30:00,13.43,13.45,13.41,13.42,176092.0,11.0121,11.0285,10.9957,11.0039,176092.0
2017-12-11 12:00:00,13.42,13.44,13.39,13.4,204760.0,11.0039,11.0203,10.9793,10.9875,204760.0
2017-12-11 12:30:00,13.4,13.42,13.4,13.4,234864.0,10.9875,11.0039,10.9875,10.9875,234864.0
2017-12-11 13:00:00,13.4,13.44,13.39,13.4,248692.0,10.9875,11.0203,10.9793,10.9875,248692.0
2017-12-11 13:30:00,13.4,13.43,13.4,13.41,261272.0,10.9875,11.0121,10.9875,10.9957,261272.0
2017-12-11 14:00:00,13.41,13.43,13.4,13.41,292144.0,10.9957,11.0121,10.9875,10.9957,292144.0
2017-12-11 14:30:00,13.42,13.45,13.4,13.44,428112.0,11.0039,11.0285,10.9875,11.0203,428112.0
2017-12-11 15:00:00,13.44,13.46,13.43,13.44,427680.0,11.0203,11.0367,11.0121,11.0203,427680.0
2017-12-11 15:30:00,13.44,13.46,13.43,13.46,889684.0,11.0203,11.0367,11.0121,11.0367,889684.0
2017-12-12 09:30:00,13.59,13.63,13.41,13.46,809628.0,11.1433,11.1761,10.9957,11.0367,809628.0
2017-12-12 10:00:00,13.45,13.46,13.4,13.4,360436.0,11.0285,11.0367,10.9875,10.9875,360436.0
2017-12-12 10:30:00,13.4,13.42,13.38,13.4,351100.0,10.9875,11.0039,10.9711,10.9875,351100.0
2017-12-12 11:00:00,13.4,13.42,13.36,13.37,286364.0,10.9875,11.0039,10.9547,10.9629,286364.0
2017-12-12 11:30:00,13.37,13.4,13.37,13.37,209880.0,10.9629,10.9875,10.9629,10.9629,209880.0
2017-12-12 12:00:00,13.37,13.39,13.35,13.35,210108.0,10.9629,10.9793,10.9465,10.9465,210108.0
2017-12-12 12:30:00,13.35,13.36,13.33,13.34,417460.0,10.9465,10.9547,10.9301,10.9383,417460.0
2017-12-12 13:00:00,13.34,13.37,13.33,13.35,364448.0,10.9383,10.9629,10.9301,10.9465,364448.0
2017-12-12 13:30:00,13.35,13.35,13.3,13.3,281660.0,10.9465,10.9465,10.9055,10.9055,281660.0
2017-12-12 14:00:00,13.31,13.35,13.3,13.33,455488.0,10.9137,10.9465,10.9055,10.9301,455488.0
2017-12-12 14:30:00,13.33,13.33,13.3,13.31,328684.0,10.9301,10.9301,10.9055,10.9137,328684.0
2017-12-12 15:00:00,13.31,13.31,13.28,13.28,400032.0,10.9137,10.9137,10.8891,10.8891,400032.0
2017-12-12 15:30:00,13.28,13.29,13.23,13.24,2005580.0,10.8891,10.8973,10.8481,10.8563,2005580.0
2017-12-13 09:30:00,13.28,13.31,13.23,13.3,340020.0,10.8891,10.9137,10.8481,10.9055,340020.0
2017-12-13 10:00:00,13.31,13.35,13.28,13.34,280804.0,10.9137,10.9465,10.8891,10.9383,280804.0
2017-12-13 10:30:00,13.35,13.37,13.3,13.31,231288.0,10.9465,10.9629,10.9055,10.9137,231288.0
2017-12-13 11:00:00,13.32,13.35,13.31,13.31,205212.0,10.9219,10.9465,10.9137,10.9137,205212.0
2017-12-13 11:30:00,13.31,13.35,13.3,13.35,251668.0,10.9137,10.9465,10.9055,10.9465,251668.0
2017-12-13 12:00:00,13.35,13.35,13.31,13.33,221360.0,10.9465,10.9465,10.9137,10.9301,221360.0
2017-12-13 12:30:00,13.33,13.36,13.32,13.33,189608.0,10.9301,10.9547,10.9219,10.9301,189608.0
2017-12-13 13:00:00,13.33,13.34,13.26,13.31,428116.0,10.9301,10.9383,10.8727,10.9137,428116.0
2017-12-13 13:30:00,13.3,13.31,13.27,13.28,167692.0,10.9055,10.9137,10.8809,10.8891,167692.0
2017-12-13 14:00:00,13.28,13.35,13.27,13.32,388428.0,10.8891,10.9465,10.8809,10.9219,388428.0
2017-12-13 14:30:00,13.32,13.34,13.3,13.3,318248.0,10.9219,10.9383,10.9055,10.9055,318248.0
2017-12-13 15:00:00,13.31,13.31,13.27,13.29,385844.0,10.9137,10.9137,10.8809,10.8973,385844.0
2017-12-13 15:30:00,13.3,13.3,13.26,13.28,863140.0,10.9055,10.9055,10.8727,10.8891,863140.0
2017-12-14 09:30:00,13.27,13.37,13.27,13.31,198644.0,10.8809,10.9629,10.8809,10.9137,198644.0
2017-12-14 10:00:00,13.31,13.32,13.19,13.2,297396.0,10.9137,10.9219,10.8153,10.8235,297396.0
2017-12-14 10:30:00,13.2,13.23,13.18,13.18,355504.0,10.8235,10.8481,10.8071,10.8071,355504.0
2017-12-14 11:00:00,13.18,13.23,13.17,13.21,394252.0,10.8071,10.8481,10.7989,10.8317,394252.0
2017-12-14 11:30:00,13.21,13.22,13.18,13.21,264564.0,10.8317,10.8399,10.8071,10.8317,264564.0
2017-12-14 12:00:00,13.21,13.22,13.16,13.18,288732.0,10.8317,10.8399,10.7907,10.8071,288732.0
2017-12-14 12:30:00,13.18,13.2,13.15,13.19,299616.0,10.8071,10.8235,10.7825,10.8153,299616.0
2017-12-14 13:00:00,13.2,13.22,13.18,13.22,297272.0,10.8235,10.8399,10.8071,10.8399,297272.0
2017-12-14 13:30:00,13.21,13.22,13.12,13.12,441516.0,10.8317,10.8399,10.7579,10.7579,441516.0
2017-12-14 14:00:00,13.13,13.15,13.1,13.1,446820.0,10.7661,10.7825,10.7415,10.7415,446820.0
2017-12-14 14:30:00,13.1,13.14,13.1,13.13,525856.0,10.7415,10.7743,10.7415,10.7661,525856.0
2017-12-14 15:00:00,13.13,13.14,13.11,13.13,554596.0,10.7661,10.7743,10.7497,10.7661,554596.0
2017-12-14 15:30:00,13.13,13.18,13.13,13.14,1372808.0,10.7661,10.8071,10.7661,10.7743,1372808.0
2017-12-15 09:30:00,13.31,13.44,13.1,13.41,2362584.0,10.9137,11.0203,10.7415,10.9957,2362584.0
2017-12-15 10:00:00,13.41,13.43,13.35,13.4,521644.0,10.9957,11.0121,10.9465,10.9875,521644.0
2017-12-15 10:30:00,13.4,13.43,13.29,13.33,423832.0,10.9875,11.0121,10.8973,10.9301,423832.0
2017-12-15 11:00:00,13.33,13.37,13.31,13.37,532056.0,10.9301,10.9629,10.9137,10.9629,532056.0
2017-12-15 11:30:00,13.37,13.4,13.35,13.39,308152.0,10.9629,10.9875,10.9465,10.9793,308152.0
2017-12-15 12:00:00,13.39,13.4,13.37,13.39,408660.0,10.9793,10.9875,10.9629,10.9793,408660.0
2017-12-15 12:30:00,13.39,13.42,13.37,13.38,327412.0,10.9793,11.0039,10.9629,10.9711,327412.0
2017-12-15 13:00:00,13.38,13.39,13.36,13.37,254732.0,10.9711,10.9793,10.9547,10.9629,254732.0
2017-12-15 13:30:00,13.37,13.38,13.35,13.37,339048.0,10.9629,10.9711,10.9465,10.9629,339048.0
2017-12-15 14:00:00,13.37,13.38,13.36,13.37,464712.0,10.9629,10.9711,10.9547,10.9629,464712.0
2017-12-15 14:30:00,13.37,13.4,13.36,13.38,491388.0,10.9629,10.9875,10.9547,10.9711,491388.0
2017-12-15 15:00:00,13.38,13.44,13.38,13.43,727944.0,10.9711,11.0203,10.9711,11.0121,727944.0
2017-12-15 15:30:00,13.42,13.42,13.31,13.32,1817444.0,11.0039,11.0039,10.9137,10.9219,1817444.0
2017-12-18 09:30:00,13.45,13.53,13.42,13.49,946500.0,11.0285,11.0941,11.0039,11.0613,946500.0
2017-12-18 10:00:00,13.49,13.51,13.39,13.4,513344.0,11.0613,11.0777,10.9793,10.9875,513344.0
2017-12-18 10:30:00,13.39,13.4,13.3,13.32,1160032.0,10.9793,10.9875,10.9055,10.9219,1160032.0
2017-12-18 11:00:00,13.32,13.4,13.31,13.36,1313948.0,10.9219,10.9875,10.9137,10.9547,1313948.0
2017-12-18 11:30:00,13.36,13.37,13.33,13.35,301296.0,10.9547,10.9629,10.9301,10.9465,301296.0
2017-12-18 12:00:00,13.35,13.38,13.33,13.38,398664.0,10.9465,10.9711,10.9301,10.9711,398664.0
2017-12-18 12:30:00,13.37,13.44,13.37,13.42,432132.0,10.9629,11.0203,10.9629,11.0039,432132.0
2017-12-18 13:00:00,13.42,13.44,13.41,13.44,203420.0,11.0039,11.0203,10.9957,11.0203,203420.0
2017-12-18 13:30:00,13.44,13.45,13.39,13.41,390888.0,11.0203,11.0285,10.9793,10.9957,390888.0
2017-12-18 14:00:00,13.41,13.48,13.4,13.44,620244.0,10.9957,11.0531,10.9875,11.0203,620244.0
2017-12-18 14:30:00,13.44,13.46,13.43,13.44,397124.0,11.0203,11.0367,11.0121,11.0203,397124.0
2017-12-18 15:00:00,13.44,13.46,13.43,13.44,908560.0,11.0203,11.0367,11.0121,11.0203,908560.0
2017-12-18 15:30:00,13.43,13.46,13.43,13.43,2070688.0,11.0121,11.0367,11.0121,11.0121,2070688.0
2017-12-19 09:30:00,13.45,13.52,13.44,13.45,375332.0,11.0285,11.0859,11.0203,11.0285,375332.0
2017-12-19 10:00:00,13.44,13.46,13.34,13.35,310476.0,11.0203,11.0367,10.9383,10.9465,310476.0
2017-12-19 10:30:00,13.35,13.41,13.35,13.39,271336.0,10.9465,10.9957,10.9465,10.9793,271336.0
2017-12-19 11:00:00,13.4,13.42,13.35,13.35,300632.0,10.9875,11.0039,10.9465,10.9465,300632.0
2017-12-19 11:30:00,13.35,13.39,13.34,13.36,186428.0,10.9465,10.9793,10.9383,10.9547,186428.0
2017-12-19 12:00:00,13.36,13.36,13.3,13.34,204092.0,10.9547,10.9547,10.9055,10.9383,204092.0
2017-12-19 12:30:00,13.35,13.39,13.34,13.39,118092.0,10.9465,10.9793,10.9383,10.9793,118092.0
2017-12-19 13:00:00,13.39,13.41,13.39,13.4,121108.0,10.9793,10.9957,10.9793,10.9875,121108.0
2017-12-19 13:30:00,13.4,13.4,13.35,13.36,245924.0,10.9875,10.9875,10.9465,10.9547,245924.0
2017-12-19 14:00:00,13.36,13.37,13.33,13.33,202744.0,10.9547,10.9629,10.9301,10.9301,202744.0
2017-12-19 14:30:00,13.34,13.35,13.32,13.34,315340.0,10.9383,10.9465,10.9219,10.9383,315340.0
2017-12-19 15:00:00,13.33,13.36,13.33,13.35,382972.0,10.9301,10.9547,10.9301,10.9465,382972.0
2017-12-19 15:30:00,13.35,13.38,13.33,13.33,871988.0,10.9465,10.9711,10.9301,10.9301,871988.0
2017-12-20 09:30:00,13.38,13.45,13.38,13.42,186404.0,10.9711,11.0285,10.9711,11.0039,186404.0
2017-12-20 10:00:00,13.43,13.44,13.38,13.38,150448.0,11.0121,11.0203,10.9711,10.9711,150448.0
2017-12-20 10:30:00,13.39,13.41,13.35,13.4,215128.0,10.9793,10.9957,10.9465,10.9875,215128.0
2017-12-20 11:00:00,13.4,13.4,13.35,13.37,176908.0,10.9875,10.9875,10.9465,10.9629,176908.0
2017-12-20 11:30:00,13.37,13.38,13.36,13.37,166076.0,10.9629,10.9711,10.9547,10.9629,166076.0
2017-12-20 12:00:00,13.37,13.37,13.35,13.37,147560.0,10.9629,10.9629,10.9465,10.9629,147560.0
2017-12-20 12:30:00,13.38,13.42,13.36,13.4,146080.0,10.9711,11.0039,10.9547,10.9875,146080.0
2017-12-20 13:00:00,13.4,13.45,13.4,13.44,106024.0,10.9875,11.0285,10.9875,11.0203,106024.0
2017-12-20 13:30:00,13.45,13.47,13.43,13.43,141180.0,11.0285,11.0449,11.0121,11.0121,141180.0
2017-12-20 14:00:00,13.43,13.44,13.42,13.42,126592.0,11.0121,11.0203,11.0039,11.0039,126592.0
2017-12-20 14:30:00,13.42,13.43,13.4,13.43,476412.0,11.0039,11.0121,10.9875,11.0121,476412.0
2017-12-20 15:00:00,13.43,13.45,13.43,13.43,181380.0,11.0121,11.0285,11.0121,11.0121,181380.0
2017-12-20 15:30:00,13.43,13.44,13.38,13.39,665528.0,11.0121,11.0203,10.9711,10.9793,665528.0
2017-12-21 09:30:00,13.45,13.46,13.39,13.43,201772.0,11.0285,11.0367,10.9793,11.0121,201772.0
2017-12-21 10:00:00,13.43,13.43,13.37,13.38,344524.0,11.0121,11.0121,10.9629,10.9711,344524.0
2017-12-21 10:30:00,13.38,13.44,13.37,13.42,443132.0,10.9711,11.0203,10.9629,11.0039,443132.0
2017-12-21 11:00:00,13.42,13.47,13.42,13.47,195584.0,11.0039,11.0449,11.0039,11.0449,195584.0
2017-12-21 11:30:00,13.47,13.5,13.46,13.49,531596.0,11.0449,11.0695,11.0367,11.0613,531596.0
2017-12-21 12:00:00,13.49,13.5,13.47,13.49,134156.0,11.0613,11.0695,11.0449,11.0613,134156.0
2017-12-21 12:30:00,13.49,13.5,13.47,13.5,142104.0,11.0613,11.0695,11.0449,11.0695,142104.0
2017-12-21 13:00:00,13.51,13.55,13.5,13.54,280452.0,11.0777,11.1105,11.0695,11.1023,280452.0
2017-12-21 13:30:00,13.54,13.55,13.53,13.54,118344.0,11.1023,11.1105,11.0941,11.1023,118344.0
2017-12-21 14:00:00,13.54,13.56,13.53,13.55,171980.0,11.1023,11.1187,11.0941,11.1105,171980.0
2017-12-21 14:30:00,13.55,13.59,13.54,13.59,252704.0,11.1105,11.1433,11.1023,11.1433,252704.0
2017-12-21 15:00:00,13.59,13.6,13.56,13.57,219056.0,11.1433,11.1515,11.1187,11.1269,219056.0
2017-12-21 15:30:00,13.57,13.58,13.51,13.53,860964.0,11.1269,11.1351,11.0777,11.0941,860964.0
2017-12-22 09:30:00,13.52,13.54,13.37,13.41,358140.0,11.0859,11.1023,10.9629,10.9957,358140.0
2017-12-22 10:00:00,13.4,13.43,13.37,13.42,214352.0,10.9875,11.0121,10.9629,11.0039,214352.0
2017-12-22 10:30:00,13.42,13.47,13.4,13.47,272208.0,11.0039,11.0449,10.9875,11.0449,272208.0
2017-12-22 11:00:00,13.47,13.5,13.45,13.49,191964.0,11.0449,11.0695,11.0285,11.0613,191964.0
2017-12-22 11:30:00,13.49,13.52,13.47,13.49,123820.0,11.0613,11.0859,11.0449,11.0613,123820.0
2017-12-22 12:00:00,13.49,13.51,13.48,13.5,127524.0,11.0613,11.0777,11.0531,11.0695,127524.0
2017-12-22 12:30:00,13.5,13.52,13.49,13.49,78996.0,11.0695,11.0859,11.0613,11.0613,78996.0
2017-12-22 13:00:00,13.49,13.52,13.49,13.52,95716.0,11.0613,11.0859,11.0613,11.0859,95716.0
2017-12-22 13:30:00,13.53,13.53,13.52,13.52,111196.0,11.0941,11.0941,11.0859,11.0859,111196.0
2017-12-22 14:00:00,13.52,13.54,13.51,13.53,141060.0,11.0859,11.1023,11.0777,11.0941,141060.0
2017-12-22 14:30:00,13.53,13.54,13.52,13.53,191308.0,11.0941,11.1023,11.0859,11.0941,191308.0
2017-12-22 15:00:00,13.54,13.54,13.49,13.51,210132.0,11.1023,11.1023,11.0613,11.0777,210132.0
2017-12-22 15:30:00,13.5,13.54,13.49,13.51,1212828.0,11.0695,11.1023,11.0613,11.0777,1212828.0
2017-12-26 09:30:00,13.49,13.63,13.49,13.6,149180.0,11.0613,11.1761,11.0613,11.1515,149180.0
2017-12-26 10:00:00,13.61,13.62,13.56,13.58,80968.0,11.1597,11.1679,11.1187,11.1351,80968.0
2017-12-26 10:30:00,13.58,13.58,13.53,13.54,81340.0,11.1351,11.1351,11.0941,11.1023,81340.0
2017-12-26 11:00:00,13.55,13.57,13.54,13.56,66300.0,11.1105,11.1269,11.1023,11.1187,66300.0
2017-12-26 11:30:00,13.56,13.57,13.53,13.54,60852.0,11.1187,11.1269,11.0941,11.1023,60852.0
2017-12-26 12:00:00,13.54,13.55,13.53,13.53,52116.0,11.1023,11.1105,11.0941,11.0941,52116.0
2017-12-26 12:30:00,13.54,13.56,13.53,13.54,79368.0,11.1023,11.1187,11.0941,11.1023,79368.0
2017-12-26 13:00:00,13.55,13.57,13.55,13.56,59588.0,11.1105,11.1269,11.1105,11.1187,59588.0
2017-12-26 13:30:00,13.56,13.57,13.52,13.52,61160.0,11.1187,11.1269,11.0859,11.0859,61160.0
2017-12-26 14:00:00,13.52,13.54,13.51,13.52,74764.0,11.0859,11.1023,11.0777,11.0859,74764.0
2017-12-26 14:30:00,13.52,13.56,13.51,13.56,93488.0,11.0859,11.1187,11.0777,11.1187,93488.0
2017-12-26 15:00:00,13.56,13.57,13.54,13.54,110000.0,11.1187,11.1269,11.1023,11.1023,110000.0
2017-12-26 15:30:00,13.54,13.55,13.52,13.54,454688.0,11.1023,11.1105,11.0859,11.1023,454688.0
2017-12-27 09:30:00,13.58,13.58,13.48,13.54,861592.0,11.1351,11.1351,11.0531,11.1023,861592.0
2017-12-27 10:00:00,13.54,13.6,13.52,13.58,261436.0,11.1023,11.1515,11.0859,11.1351,261436.0
2017-12-27 10:30:00,13.59,13.64,13.59,13.63,421308.0,11.1433,11.1843,11.1433,11.1761,421308.0
2017-12-27 11:00:00,13.63,13.67,13.63,13.65,220176.0,11.1761,11.2089,11.1761,11.1925,220176.0
2017-12-27 11:30:00,13.65,13.68,13.63,13.67,154808.0,11.1925,11.2171,11.1761,11.2089,154808.0
2017-12-27 12:00:00,13.67,13.67,13.63,13.63,197572.0,11.2089,11.2089,11.1761,11.1761,197572.0
2017-12-27 12:30:00,13.63,13.65,13.63,13.65,278380.0,11.1761,11.1925,11.1761,11.1925,278380.0
2017-12-27 13:00:00,13.65,13.67,13.64,13.67,145764.0,11.1925,11.2089,11.1843,11.2089,145764.0
2017-12-27 13:30:00,13.67,13.68,13.66,13.67,166612.0,11.2089,11.2171,11.2007,11.2089,166612.0
2017-12-27 14:00:00,13.67,13.68,13.66,13.68,131948.0,11.2089,11.2171,11.2007,11.2171,131948.0
2017-12-27 14:30:00,13.68,13.69,13.66,13.67,334148.0,11.2171,11.2253,11.2007,11.2089,334148.0
2017-12-27 15:00:00,13.67,13.68,13.67,13.67,212776.0,11.2089,11.2171,11.2089,11.2089,212776.0
2017-12-27 15:30:00,13.67,13.69,13.65,13.68,688120.0,11.2089,11.2253,11.1925,11.2171,688120.0
2017-12-28 09:30:00,13.68,13.69,13.58,13.67,361588.0,11.2171,11.2253,11.1351,11.2089,361588.0
2017-12-28 10:00:00,13.67,13.69,13.61,13.68,375056.0,11.2089,11.2253,11.1597,11.2171,375056.0
2017-12-28 10:30:00,13.68,13.72,13.66,13.69,437048.0,11.2171,11.2499,11.2007,11.2253,437048.0
2017-12-28 11:00:00,13.69,13.75,13.69,13.74,414200.0,11.2253,11.2745,11.2253,11.2663,414200.0
2017-12-28 11:30:00,13.73,13.75,13.71,13.73,334988.0,11.2581,11.2745,11.2417,11.2581,334988.0
2017-12-28 12:00:00,13.72,13.74,13.7,13.73,288000.0,11.2499,11.2663,11.2335,11.2581,288000.0
2017-12-28 12:30:00,13.73,13.74,13.71,13.72,258932.0,11.2581,11.2663,11.2417,11.2499,258932.0
2017-12-28 13:00:00,13.71,13.74,13.71,13.74,199864.0,11.2417,11.2663,11.2417,11.2663,199864.0
2017-12-28 13:30:00,13.73,13.76,13.72,13.73,262776.0,11.2581,11.2827,11.2499,11.2581,262776.0
2017-12-28 14:00:00,13.73,13.73,13.71,13.72,303732.0,11.2581,11.2581,11.2417,11.2499,303732.0
2017-12-28 14:30:00,13.72,13.73,13.72,13.72,371452.0,11.2499,11.2581,11.2499,11.2499,371452.0
2017-12-28 15:00:00,13.72,13.76,13.71,13.75,403688.0,11.2499,11.2827,11.2417,11.2745,403688.0
2017-12-28 15:30:00,13.75,13.8,13.74,13.78,863016.0,11.2745,11.3155,11.2663,11.2991,863016.0
2017-12-29 09:30:00,13.77,13.86,13.75,13.78,244872.0,11.2909,11.3647,11.2745,11.2991,244872.0
2017-12-29 10:00:00,13.78,13.79,13.73,13.79,153948.0,11.2991,11.3073,11.2581,11.3073,153948.0
2017-12-29 10:30:00,13.79,13.8,13.76,13.79,235048.0,11.3073,11.3155,11.2827,11.3073,235048.0
2017-12-29 11:00:00,13.79,13.8,13.78,13.79,131820.0,11.3073,11.3155,11.2991,11.3073,131820.0
2017-12-29 11:30:00,13.79,13.81,13.78,13.78,89664.0,11.3073,11.3237,11.2991,11.2991,89664.0
2017-12-29 12:00:00,13.78,13.79,13.77,13.77,131524.0,11.2991,11.3073,11.2909,11.2909,131524.0
2017-12-29 12:30:00,13.77,13.79,13.77,13.77,119768.0,11.2909,11.3073,11.2909,11.2909,119768.0
2017-12-29 13:00:00,13.77,13.79,13.76,13.78,86268.0,11.2909,11.3073,11.2827,11.2991,86268.0
2017-12-29 13:30:00,13.78,13.78,13.76,13.77,155768.0,11.2991,11.2991,11.2827,11.2909,155768.0
2017-12-29 14:00:00,13.77,13.78,13.76,13.77,124672.0,11.2909,11.2991,11.2827,11.2909,124672.0
2017-12-29 14:30:00,13.77,13.77,13.75,13.76,92272.0,11.2909,11.2909,11.2745,11.2827,92272.0
2017-12-29 15:00:00,13.75,13.77,13.74,13.77,365816.0,11.2745,11.2909,11.2663,11.2909,365816.0
2017-12-29 15:30:00,13.77,13.77,13.67,13.67,801408.0,11.2909,11.2909,11.2089,11.2089,801408.0
2018-01-02 09:30:00,13.8,13.82,13.74,13.79,643172.0,11.3155,11.3319,11.2663,11.3073,643172.0
2018-01-02 10:00:00,13.81,13.82,13.65,13.67,1036204.0,11.3237,11.3319,11.1925,11.2089,1036204.0
2018-01-02 10:30:00,13.67,13.68,13.62,13.65,779644.0,11.2089,11.2171,11.1679,11.1925,779644.0
2018-01-02 11:00:00,13.65,13.66,13.6,13.63,384408.0,11.1925,11.2007,11.1515,11.1761,384408.0
2018-01-02 11:30:00,13.63,13.63,13.54,13.57,418796.0,11.1761,11.1761,11.1023,11.1269,418796.0
2018-01-02 12:00:00,13.57,13.6,13.56,13.58,254712.0,11.1269,11.1515,11.1187,11.1351,254712.0
2018-01-02 12:30:00,13.57,13.61,13.57,13.58,244140.0,11.1269,11.1597,11.1269,11.1351,244140.0
2018-01-02 13:00:00,13.58,13.6,13.57,13.57,205596.0,11.1351,11.1515,11.1269,11.1269,205596.0
2018-01-02 13:30:00,13.57,13.59,13.55,13.57,164336.0,11.1269,11.1433,11.1105,11.1269,164336.0
2018-01-02 14:00:00,13.57,13.57,13.53,13.56,287960.0,11.1269,11.1269,11.0941,11.1187,287960.0
2018-01-02 14:30:00,13.57,13.58,13.56,13.58,427480.0,11.1269,11.1351,11.1187,11.1351,427480.0
2018-01-02 15:00:00,13.58,13.6,13.56,13.6,341756.0,11.1351,11.1515,11.1187,11.1515,341756.0
2018-01-02 15:30:00,13.6,13.64,13.59,13.63,993220.0,11.1515,11.1843,11.1433,11.1761,993220.0
2018-01-03 09:30:00,13.64,13.64,13.48,13.53,859896.0,11.1843,11.1843,11.0531,11.0941,859896.0
2018-01-03 10:00:00,13.54,13.66,13.52,13.65,438804.0,11.1023,11.2007,11.0859,11.1925,438804.0
2018-01-03 10:30:00,13.65,13.65,13.56,13.58,575220.0,11.1925,11.1925,11.1187,11.1351,575220.0
2018-01-03 11:00:00,13.57,13.59,13.54,13.57,213132.0,11.1269,11.1433,11.1023,11.1269,213132.0
2018-01-03 11:30:00,13.57,13.62,13.57,13.59,235104.0,11.1269,11.1679,11.1269,11.1433,235104.0
2018-01-03 12:00:00,13.59,13.63,13.59,13.62,256888.0,11.1433,11.1761,11.1433,11.1679,256888.0
2018-01-03 12:30:00,13.62,13.65,13.62,13.62,206776.0,11.1679,11.1925,11.1679,11.1679,206776.0
2018-01-03 13:00:00,13.63,13.63,13.58,13.6,281624.0,11.1761,11.1761,11.1351,11.1515,281624.0
2018-01-03 13:30:00,13.6,13.63,13.58,13.59,373124.0,11.1515,11.1761,11.1351,11.1433,373124.0
2018-01-03 14:00:00,13.6,13.68,13.6,13.66,481732.0,11.1515,11.2171,11.1515,11.2007,481732.0
2018-01-03 14:30:00,13.66,13.68,13.63,13.68,578648.0,11.2007,11.2171,11.1761,11.2171,578648.0
2018-01-03 15:00:00,13.68,13.69,13.64,13.65,521552.0,11.2171,11.2253,11.1843,11.1925,521552.0
2018-01-03 15:30:00,13.65,13.65,13.63,13.64,1065252.0,11.1925,11.1925,11.1761,11.1843,1065252.0
2018-01-04 09:30:00,13.74,13.79,13.69,13.71,719092.0,11.2663,11.3073,11.2253,11.2417,719092.0
2018-01-04 10:00:00,13.7,13.7,13.65,13.68,284064.0,11.2335,11.2335,11.1925,11.2171,284064.0
2018-01-04 10:30:00,13.68,13.71,13.65,13.71,481492.0,11.2171,11.2417,11.1925,11.2417,481492.0
2018-01-04 11:00:00,13.71,13.75,13.69,13.69,710080.0,11.2417,11.2745,11.2253,11.2253,710080.0
2018-01-04 11:30:00,13.69,13.69,13.65,13.69,189508.0,11.2253,11.2253,11.1925,11.2253,189508.0
2018-01-04 12:00:00,13.69,13.72,13.69,13.71,163084.0,11.2253,11.2499,11.2253,11.2417,163084.0
2018-01-04 12:30:00,13.71,13.74,13.69,13.73,154692.0,11.2417,11.2663,11.2253,11.2581,154692.0
2018-01-04 13:00:00,13.73,13.74,13.7,13.71,199056.0,11.2581,11.2663,11.2335,11.2417,199056.0
2018-01-04 13:30:00,13.71,13.72,13.67,13.7,394452.0,11.2417,11.2499,11.2089,11.2335,394452.0
2018-01-04 14:00:00,13.7,13.72,13.69,13.72,389576.0,11.2335,11.2499,11.2253,11.2499,389576.0
2018-01-04 14:30:00,13.72,13.74,13.7,13.72,359284.0,11.2499,11.2663,11.2335,11.2499,359284.0
2018-01-04 15:00:00,13.71,13.72,13.69,13.71,371988.0,11.2417,11.2499,11.2253,11.2417,371988.0
2018-01-04 15:30:00,13.71,13.72,13.68,13.7,1144316.0,11.2417,11.2499,11.2171,11.2335,1144316.0
2018-01-05 09:30:00,13.76,13.84,13.73,13.73,488344.0,11.2827,11.3483,11.2581,11.2581,488344.0
2018-01-05 10:00:00,13.72,13.74,13.69,13.71,315612.0,11.2499,11.2663,11.2253,11.2417,315612.0
2018-01-05 10:30:00,13.7,13.78,13.7,13.74,520596.0,11.2335,11.2991,11.2335,11.2663,520596.0
2018-01-05 11:00:00,13.74,13.76,13.72,13.73,183732.0,11.2663,11.2827,11.2499,11.2581,183732.0
2018-01-05 11:30:00,13.74,13.74,13.72,13.73,152676.0,11.2663,11.2663,11.2499,11.2581,152676.0
2018-01-05 12:00:00,13.73,13.74,13.7,13.72,187660.0,11.2581,11.2663,11.2335,11.2499,187660.0
2018-01-05 12:30:00,13.71,13.72,13.66,13.66,341600.0,11.2417,11.2499,11.2007,11.2007,341600.0
2018-01-05 13:00:00,13.67,13.68,13.65,13.67,173876.0,11.2089,11.2171,11.1925,11.2089,173876.0
2018-01-05 13:30:00,13.67,13.7,13.67,13.69,128144.0,11.2089,11.2335,11.2089,11.2253,128144.0
2018-01-05 14:00:00,13.69,13.69,13.67,13.69,224228.0,11.2253,11.2253,11.2089,11.2253,224228.0
2018-01-05 14:30:00,13.69,13.72,13.69,13.69,243632.0,11.2253,11.2499,11.2253,11.2253,243632.0
2018-01-05 15:00:00,13.69,13.73,13.69,13.72,260260.0,11.2253,11.2581,11.2253,11.2499,260260.0
2018-01-05 15:30:00,13.73,13.75,13.71,13.72,1610876.0,11.2581,11.2745,11.2417,11.2499,1610876.0
2018-01-08 09:30:00,13.69,13.83,13.67,13.79,385828.0,11.2253,11.3401,11.2089,11.3073,385828.0
2018-01-08 10:00:00,13.8,13.81,13.7,13.72,293608.0,11.3155,11.3237,11.2335,11.2499,293608.0
2018-01-08 10:30:00,13.72,13.77,13.71,13.77,486644.0,11.2499,11.2909,11.2417,11.2909,486644.0
2018-01-08 11:00:00,13.77,13.77,13.71,13.72,589560.0,11.2909,11.2909,11.2417,11.2499,589560.0
2018-01-08 11:30:00,13.72,13.73,13.7,13.71,198044.0,11.2499,11.2581,11.2335,11.2417,198044.0
2018-01-08 12:00:00,13.71,13.79,13.71,13.77,199976.0,11.2417,11.3073,11.2417,11.2909,199976.0
2018-01-08 12:30:00,13.77,13.78,13.74,13.76,221800.0,11.2909,11.2991,11.2663,11.2827,221800.0
2018-01-08 13:00:00,13.76,13.77,13.74,13.77,161372.0,11.2827,11.2909,11.2663,11.2909,161372.0
2018-01-08 13:30:00,13.77,13.77,13.74,13.76,273584.0,11.2909,11.2909,11.2663,11.2827,273584.0
2018-01-08 14:00:00,13.76,13.86,13.76,13.86,651720.0,11.2827,11.3647,11.2827,11.3647,651720.0
2018-01-08 14:30:00,13.86,13.87,13.83,13.83,692936.0,11.3647,11.3729,11.3401,11.3401,692936.0
2018-01-08 15:00:00,13.83,13.88,13.83,13.88,394940.0,11.3401,11.3811,11.3401,11.3811,394940.0
2018-01-08 15:30:00,13.88,13.92,13.85,13.87,1254352.0,11.3811,11.4139,11.3565,11.3729,1254352.0
2018-01-09 09:30:00,13.91,13.96,13.84,13.9,448316.0,11.4057,11.4467,11.3483,11.3975,448316.0
2018-01-09 10:00:00,13.9,13.96,13.87,13.91,569052.0,11.3975,11.4467,11.3729,11.4057,569052.0
2018-01-09 10:30:00,13.92,13.93,13.86,13.89,340572.0,11.4139,11.4221,11.3647,11.3893,340572.0
2018-01-09 11:00:00,13.88,13.96,13.88,13.94,300272.0,11.3811,11.4467,11.3811,11.4303,300272.0
2018-01-09 11:30:00,13.93,13.95,13.9,13.93,273012.0,11.4221,11.4385,11.3975,11.4221,273012.0
2018-01-09 12:00:00,13.93,13.94,13.9,13.9,305872.0,11.4221,11.4303,11.3975,11.3975,305872.0
2018-01-09 12:30:00,13.89,13.92,13.89,13.92,255916.0,11.3893,11.4139,11.3893,11.4139,255916.0
2018-01-09 13:00:00,13.92,13.95,13.91,13.94,250828.0,11.4139,11.4385,11.4057,11.4303,250828.0
2018-01-09 13:30:00,13.95,13.98,13.94,13.98,204216.0,11.4385,11.4631,11.4303,11.4631,204216.0
2018-01-09 14:00:00,13.97,13.98,13.93,13.96,361920.0,11.4549,11.4631,11.4221,11.4467,361920.0
2018-01-09 14:30:00,13.95,13.95,13.86,13.87,401736.0,11.4385,11.4385,11.3647,11.3729,401736.0
2018-01-09 15:00:00,13.87,13.87,13.83,13.83,537360.0,11.3729,11.3729,11.3401,11.3401,537360.0
2018-01-09 15:30:00,13.83,13.87,13.82,13.85,1578476.0,11.3401,11.3729,11.3319,11.3565,1578476.0
2018-01-10 09:30:00,13.4,13.71,13.27,13.69,2532420.0,10.9875,11.2417,10.8809,11.2253,2532420.0
2018-01-10 10:00:00,13.69,13.7,13.57,13.63,955408.0,11.2253,11.2335,11.1269,11.1761,955408.0
2018-01-10 10:30:00,13.62,13.81,13.62,13.74,986408.0,11.1679,11.3237,11.1679,11.2663,986408.0
2018-01-10 11:00:00,13.74,13.8,13.72,13.76,622620.0,11.2663,11.3155,11.2499,11.2827,622620.0
2018-01-10 11:30:00,13.77,13.78,13.7,13.72,372608.0,11.2909,11.2991,11.2335,11.2499,372608.0
2018-01-10 12:00:00,13.72,13.73,13.65,13.66,581424.0,11.2499,11.2581,11.1925,11.2007,581424.0
2018-01-10 12:30:00,13.66,13.68,13.62,13.63,475216.0,11.2007,11.2171,11.1679,11.1761,475216.0
2018-01-10 13:00:00,13.63,13.69,13.63,13.64,322084.0,11.1761,11.2253,11.1761,11.1843,322084.0
2018-01-10 13:30:00,13.64,13.71,13.64,13.69,319812.0,11.1843,11.2417,11.1843,11.2253,319812.0
2018-01-10 14:00:00,13.69,13.69,13.66,13.69,371436.0,11.2253,11.2253,11.2007,11.2253,371436.0
2018-01-10 14:30:00,13.68,13.7,13.65,13.65,464056.0,11.2171,11.2335,11.1925,11.1925,464056.0
2018-01-10 15:00:00,13.65,13.67,13.62,13.63,448244.0,11.1925,11.2089,11.1679,11.1761,448244.0
2018-01-10 15:30:00,13.63,13.65,13.59,13.61,1319784.0,11.1761,11.1925,11.1433,11.1597,1319784.0
2018-01-11 09:30:00,13.63,13.74,13.58,13.73,414912.0,11.1761,11.2663,11.1351,11.2581,414912.0
2018-01-11 10:00:00,13.73,13.74,13.66,13.69,569580.0,11.2581,11.2663,11.2007,11.2253,569580.0
2018-01-11 10:30:00,13.7,13.7,13.63,13.69,712152.0,11.2335,11.2335,11.1761,11.2253,712152.0
2018-01-11 11:00:00,13.69,13.7,13.65,13.65,451688.0,11.2253,11.2335,11.1925,11.1925,451688.0
2018-01-11 11:30:00,13.65,13.72,13.65,13.7,219288.0,11.1925,11.2499,11.1925,11.2335,219288.0
2018-01-11 12:00:00,13.7,13.74,13.7,13.74,669968.0,11.2335,11.2663,11.2335,11.2663,669968.0
2018-01-11 12:30:00,13.74,13.77,13.73,13.76,437584.0,11.2663,11.2909,11.2581,11.2827,437584.0
2018-01-11 13:00:00,13.76,13.76,13.73,13.75,245920.0,11.2827,11.2827,11.2581,11.2745,245920.0
2018-01-11 13:30:00,13.75,13.76,13.72,13.74,591156.0,11.2745,11.2827,11.2499,11.2663,591156.0
2018-01-11 14:00:00,13.74,13.76,13.73,13.75,475496.0,11.2663,11.2827,11.2581,11.2745,475496.0
2018-01-11 14:30:00,13.75,13.76,13.72,13.74,174964.0,11.2745,11.2827,11.2499,11.2663,174964.0
2018-01-11 15:00:00,13.74,13.79,13.73,13.78,346068.0,11.2663,11.3073,11.2581,11.2991,346068.0
2018-01-11 15:30:00,13.77,13.78,13.76,13.77,901956.0,11.2909,11.2991,11.2827,11.2909,901956.0
2018-01-12 09:30:00,13.84,13.88,13.79,13.83,593108.0,11.3483,11.3811,11.3073,11.3401,593108.0
2018-01-12 10:00:00,13.83,13.86,13.81,13.86,558792.0,11.3401,11.3647,11.3237,11.3647,558792.0
2018-01-12 10:30:00,13.86,13.87,13.81,13.81,317844.0,11.3647,11.3729,11.3237,11.3237,317844.0
2018-01-12 11:00:00,13.81,13.82,13.77,13.81,319640.0,11.3237,11.3319,11.2909,11.3237,319640.0
2018-01-12 11:30:00,13.8,13.83,13.79,13.81,295620.0,11.3155,11.3401,11.3073,11.3237,295620.0
2018-01-12 12:00:00,13.81,13.85,13.79,13.84,230588.0,11.3237,11.3565,11.3073,11.3483,230588.0
2018-01-12 12:30:00,13.84,13.84,13.8,13.83,311760.0,11.3483,11.3483,11.3155,11.3401,311760.0
2018-01-12 13:00:00,13.83,13.84,13.81,13.83,242184.0,11.3401,11.3483,11.3237,11.3401,242184.0
2018-01-12 13:30:00,13.83,13.85,13.82,13.84,205656.0,11.3401,11.3565,11.3319,11.3483,205656.0
2018-01-12 14:00:00,13.84,13.88,13.84,13.88,436272.0,11.3483,11.3811,11.3483,11.3811,436272.0
2018-01-12 14:30:00,13.88,13.88,13.82,13.86,299080.0,11.3811,11.3811,11.3319,11.3647,299080.0
2018-01-12 15:00:00,13.85,13.87,13.83,13.85,319312.0,11.3565,11.3729,11.3401,11.3565,319312.0
2018-01-12 15:30:00,13.85,13.9,13.85,13.9,1964276.0,11.3565,11.3975,11.3565,11.3975,1964276.0
2018-01-16 09:30:00,13.99,14.0,13.87,13.94,1045268.0,11.4713,11.4795,11.3729,11.4303,1045268.0
2018-01-16 10:00:00,13.94,14.04,13.93,14.02,728752.0,11.4303,11.5123,11.4221,11.4959,728752.0
2018-01-16 10:30:00,14.02,14.02,13.95,13.99,769580.0,11.4959,11.4959,11.4385,11.4713,769580.0
2018-01-16 11:00:00,13.99,14.03,13.96,14.02,579656.0,11.4713,11.5041,11.4467,11.4959,579656.0
2018-01-16 11:30:00,14.01,14.02,13.89,13.92,585692.0,11.4877,11.4959,11.3893,11.4139,585692.0
2018-01-16 12:00:00,13.92,13.99,13.91,13.99,661708.0,11.4139,11.4713,11.4057,11.4713,661708.0
2018-01-16 12:30:00,13.99,14.0,13.95,13.97,722588.0,11.4713,11.4795,11.4385,11.4549,722588.0
2018-01-16 13:00:00,13.97,14.0,13.94,13.98,496176.0,11.4549,11.4795,11.4303,11.4631,496176.0
2018-01-16 13:30:00,13.98,13.98,13.93,13.95,272360.0,11.4631,11.4631,11.4221,11.4385,272360.0
2018-01-16 14:00:00,13.95,13.96,13.85,13.85,561020.0,11.4385,11.4467,11.3565,11.3565,561020.0
2018-01-16 14:30:00,13.86,13.87,13.76,13.84,621804.0,11.3647,11.3729,11.2827,11.3483,621804.0
2018-01-16 15:00:00,13.84,13.9,13.83,13.86,970868.0,11.3483,11.3975,11.3401,11.3647,970868.0
2018-01-16 15:30:00,13.86,13.89,13.84,13.86,2504184.0,11.3647,11.3893,11.3483,11.3647,2504184.0
2018-01-17 09:30:00,13.2,13.51,13.05,13.16,3851984.0,10.8235,11.0777,10.7005,10.7907,3851984.0
2018-01-17 10:00:00,13.15,13.49,13.12,13.43,3224640.0,10.7825,11.0613,10.7579,11.0121,3224640.0
2018-01-17 10:30:00,13.42,13.45,12.92,12.99,4071624.0,11.0039,11.0285,10.5939,10.6513,4071624.0
2018-01-17 11:00:00,13.02,13.06,12.95,12.99,2308256.0,10.6759,10.7087,10.6185,10.6513,2308256.0
2018-01-17 11:30:00,12.99,13.06,12.97,12.98,1589088.0,10.6513,10.7087,10.6349,10.6431,1589088.0
2018-01-17 12:00:00,12.98,12.98,12.88,12.92,1708380.0,10.6431,10.6431,10.5611,10.5939,1708380.0
2018-01-17 12:30:00,12.92,13.13,12.9,13.1,2363768.0,10.5939,10.7661,10.5775,10.7415,2363768.0
2018-01-17 13:00:00,13.1,13.11,13.02,13.07,1364112.0,10.7415,10.7497,10.6759,10.7169,1364112.0
2018-01-17 13:30:00,13.07,13.1,13.05,13.05,827208.0,10.7169,10.7415,10.7005,10.7005,827208.0
2018-01-17 14:00:00,13.05,13.08,13.03,13.06,977664.0,10.7005,10.7251,10.6841,10.7087,977664.0
2018-01-17 14:30:00,13.06,13.17,13.05,13.17,929520.0,10.7087,10.7989,10.7005,10.7989,929520.0
2018-01-17 15:00:00,13.17,13.17,13.05,13.07,1385372.0,10.7989,10.7989,10.7005,10.7169,1385372.0
2018-01-17 15:30:00,13.07,13.12,13.04,13.05,3751284.0,10.7169,10.7579,10.6923,10.7005,3751284.0
2018-01-18 09:30:00,13.09,13.26,13.09,13.26,3655156.0,10.7333,10.8727,10.7333,10.8727,3655156.0
2018-01-18 10:00:00,13.26,13.38,13.22,13.32,2945240.0,10.8727,10.9711,10.8399,10.9219,2945240.0
2018-01-18 10:30:00,13.32,13.47,13.3,13.39,2688184.0,10.9219,11.0449,10.9055,10.9793,2688184.0
2018-01-18 11:00:00,13.4,13.46,13.35,13.35,1559852.0,10.9875,11.0367,10.9465,10.9465,1559852.0
2018-01-18 11:30:00,13.35,13.41,13.29,13.38,964044.0,10.9465,10.9957,10.8973,10.9711,964044.0
2018-01-18 12:00:00,13.38,13.38,13.31,13.36,571840.0,10.9711,10.9711,10.9137,10.9547,571840.0
2018-01-18 12:30:00,13.36,13.38,13.33,13.37,273232.0,10.9547,10.9711,10.9301,10.9629,273232.0
2018-01-18 13:00:00,13.37,13.37,13.34,13.36,289952.0,10.9629,10.9629,10.9383,10.9547,289952.0
2018-01-18 13:30:00,13.36,13.39,13.35,13.38,343028.0,10.9547,10.9793,10.9465,10.9711,343028.0
2018-01-18 14:00:00,13.38,13.4,13.38,13.4,518280.0,10.9711,10.9875,10.9711,10.9875,518280.0
2018-01-18 14:30:00,13.4,13.4,13.31,13.31,708984.0,10.9875,10.9875,10.9137,10.9137,708984.0
2018-01-18 15:00:00,13.31,13.34,13.29,13.34,802528.0,10.9137,10.9383,10.8973,10.9383,802528.0
2018-01-18 15:30:00,13.33,13.35,13.29,13.32,2070348.0,10.9301,10.9465,10.8973,10.9219,2070348.0
2018-01-19 09:30:00,13.36,13.43,13.31,13.39,2105560.0,10.9547,11.0121,10.9137,10.9793,2105560.0
2018-01-19 10:00:00,13.4,13.4,13.33,13.39,583572.0,10.9875,10.9875,10.9301,10.9793,583572.0
2018-01-19 10:30:00,13.39,13.47,13.38,13.43,648324.0,10.9793,11.0449,10.9711,11.0121,648324.0
2018-01-19 11:00:00,13.43,13.43,13.36,13.4,377828.0,11.0121,11.0121,10.9547,10.9875,377828.0
2018-01-19 11:30:00,13.4,13.41,13.37,13.38,503276.0,10.9875,10.9957,10.9629,10.9711,503276.0
2018-01-19 12:00:00,13.38,13.4,13.37,13.38,1206708.0,10.9711,10.9875,10.9629,10.9711,1206708.0
2018-01-19 12:30:00,13.38,13.43,13.38,13.4,253084.0,10.9711,11.0121,10.9711,10.9875,253084.0
2018-01-19 13:00:00,13.4,13.41,13.37,13.4,322152.0,10.9875,10.9957,10.9629,10.9875,322152.0
2018-01-19 13:30:00,13.39,13.42,13.39,13.41,296584.0,10.9793,11.0039,10.9793,10.9957,296584.0
2018-01-19 14:00:00,13.41,13.47,13.41,13.45,421732.0,10.9957,11.0449,10.9957,11.0285,421732.0
2018-01-19 14:30:00,13.46,13.47,13.4,13.41,593248.0,11.0367,11.0449,10.9875,10.9957,593248.0
2018-01-19 15:00:00,13.41,13.42,13.38,13.4,499372.0,10.9957,11.0039,10.9711,10.9875,499372.0
2018-01-19 15:30:00,13.4,13.44,13.4,13.44,2351392.0,10.9875,11.0203,10.9875,11.0203,2351392.0
2018-01-22 09:30:00,13.46,13.47,13.39,13.43,760280.0,11.0367,11.0449,10.9793,11.0121,760280.0
2018-01-22 10:00:00,13.43,13.47,13.41,13.43,629604.0,11.0121,11.0449,10.9957,11.0121,629604.0
2018-01-22 10:30:00,13.43,13.45,13.39,13.4,780528.0,11.0121,11.0285,10.9793,10.9875,780528.0
2018-01-22 11:00:00,13.4,13.41,13.34,13.34,730368.0,10.9875,10.9957,10.9383,10.9383,730368.0
2018-01-22 11:30:00,13.34,13.41,13.33,13.41,482936.0,10.9383,10.9957,10.9301,10.9957,482936.0
2018-01-22 12:00:00,13.41,13.44,13.39,13.44,507500.0,10.9957,11.0203,10.9793,11.0203,507500.0
2018-01-22 12:30:00,13.44,13.49,13.44,13.47,327076.0,11.0203,11.0613,11.0203,11.0449,327076.0
2018-01-22 13:00:00,13.47,13.51,13.45,13.5,382032.0,11.0449,11.0777,11.0285,11.0695,382032.0
2018-01-22 13:30:00,13.5,13.57,13.5,13.57,898580.0,11.0695,11.1269,11.0695,11.1269,898580.0
2018-01-22 14:00:00,13.57,13.57,13.52,13.53,755604.0,11.1269,11.1269,11.0859,11.0941,755604.0
2018-01-22 14:30:00,13.53,13.55,13.52,13.54,471152.0,11.0941,11.1105,11.0859,11.1023,471152.0
2018-01-22 15:00:00,13.54,13.56,13.54,13.56,521624.0,11.1023,11.1187,11.1023,11.1187,521624.0
2018-01-22 15:30:00,13.56,13.59,13.55,13.58,1901860.0,11.1187,11.1433,11.1105,11.1351,1901860.0
2018-01-23 09:30:00,13.54,13.58,13.44,13.45,450216.0,11.1023,11.1351,11.0203,11.0285,450216.0
2018-01-23 10:00:00,13.45,13.52,13.45,13.51,479356.0,11.0285,11.0859,11.0285,11.0777,479356.0
2018-01-23 10:30:00,13.51,13.56,13.47,13.56,551564.0,11.0777,11.1187,11.0449,11.1187,551564.0
2018-01-23 11:00:00,13.56,13.62,13.56,13.59,397296.0,11.1187,11.1679,11.1187,11.1433,397296.0
2018-01-23 11:30:00,13.59,13.6,13.56,13.58,783844.0,11.1433,11.1515,11.1187,11.1351,783844.0
2018-01-23 12:00:00,13.58,13.6,13.56,13.58,937076.0,11.1351,11.1515,11.1187,11.1351,937076.0
2018-01-23 12:30:00,13.58,13.6,13.56,13.6,238076.0,11.1351,11.1515,11.1187,11.1515,238076.0
2018-01-23 13:00:00,13.6,13.65,13.59,13.64,535136.0,11.1515,11.1925,11.1433,11.1843,535136.0
2018-01-23 13:30:00,13.64,13.7,13.63,13.66,657160.0,11.1843,11.2335,11.1761,11.2007,657160.0
2018-01-23 14:00:00,13.66,13.66,13.59,13.63,1094124.0,11.2007,11.2007,11.1433,11.1761,1094124.0
2018-01-23 14:30:00,13.63,13.65,13.62,13.64,687448.0,11.1761,11.1925,11.1679,11.1843,687448.0
2018-01-23 15:00:00,13.63,13.63,13.6,13.62,719304.0,11.1761,11.1761,11.1515,11.1679,719304.0
2018-01-23 15:30:00,13.62,13.63,13.59,13.6,1568284.0,11.1679,11.1761,11.1433,11.1515,1568284.0
2018-01-24 09:30:00,13.91,14.14,13.88,14.07,2548980.0,11.4057,11.5943,11.3811,11.5369,2548980.0
2018-01-24 10:00:00,14.07,14.16,14.0,14.02,1787236.0,11.5369,11.6107,11.4795,11.4959,1787236.0
2018-01-24 10:30:00,14.02,14.15,14.01,14.15,959812.0,11.4959,11.6025,11.4877,11.6025,959812.0
2018-01-24 11:00:00,14.15,14.18,14.01,14.04,1016892.0,11.6025,11.6271,11.4877,11.5123,1016892.0
2018-01-24 11:30:00,14.03,14.05,13.92,13.98,1082104.0,11.5041,11.5205,11.4139,11.4631,1082104.0
2018-01-24 12:00:00,13.97,14.05,13.97,14.03,1255384.0,11.4549,11.5205,11.4549,11.5041,1255384.0
2018-01-24 12:30:00,14.03,14.05,13.99,14.05,1119380.0,11.5041,11.5205,11.4713,11.5205,1119380.0
2018-01-24 13:00:00,14.05,14.12,14.03,14.11,625960.0,11.5205,11.5779,11.5041,11.5697,625960.0
2018-01-24 13:30:00,14.11,14.16,14.08,14.09,491868.0,11.5697,11.6107,11.5451,11.5533,491868.0
2018-01-24 14:00:00,14.09,14.2,14.06,14.18,1307696.0,11.5533,11.6435,11.5287,11.6271,1307696.0
2018-01-24 14:30:00,14.18,14.21,14.16,14.2,1477188.0,11.6271,11.6517,11.6107,11.6435,1477188.0
2018-01-24 15:00:00,14.2,14.26,14.2,14.24,1916824.0,11.6435,11.6927,11.6435,11.6763,1916824.0
2018-01-24 15:30:00,14.24,14.26,14.21,14.22,2563724.0,11.6763,11.6927,11.6517,11.6599,2563724.0
2018-01-25 09:30:00,14.32,14.42,14.21,14.24,1344748.0,11.7419,11.8239,11.6517,11.6763,1344748.0
2018-01-25 10:00:00,14.24,14.24,14.11,14.17,1641524.0,11.6763,11.6763,11.5697,11.6189,1641524.0
2018-01-25 10:30:00,14.17,14.24,14.07,14.22,1160736.0,11.6189,11.6763,11.5369,11.6599,1160736.0
2018-01-25 11:00:00,14.22,14.34,14.22,14.29,1368388.0,11.6599,11.7583,11.6599,11.7173,1368388.0
2018-01-25 11:30:00,14.3,14.33,14.24,14.32,743328.0,11.7255,11.7501,11.6763,11.7419,743328.0
2018-01-25 12:00:00,14.32,14.38,14.3,14.36,586360.0,11.7419,11.7911,11.7255,11.7747,586360.0
2018-01-25 12:30:00,14.36,14.4,14.35,14.38,540212.0,11.7747,11.8075,11.7665,11.7911,540212.0
2018-01-25 13:00:00,14.38,14.39,14.35,14.37,366112.0,11.7911,11.7993,11.7665,11.7829,366112.0
2018-01-25 13:30:00,14.37,14.42,14.37,14.41,563768.0,11.7829,11.8239,11.7829,11.8157,563768.0
2018-01-25 14:00:00,14.41,14.41,14.33,14.38,1090700.0,11.8157,11.8157,11.7501,11.7911,1090700.0
2018-01-25 14:30:00,14.38,14.4,14.17,14.2,824636.0,11.7911,11.8075,11.6189,11.6435,824636.0
2018-01-25 15:00:00,14.2,14.26,14.16,14.24,1251608.0,11.6435,11.6927,11.6107,11.6763,1251608.0
2018-01-25 15:30:00,14.24,14.29,14.22,14.28,1885280.0,11.6763,11.7173,11.6599,11.7091,1885280.0
2018-01-26 09:30:00,14.29,14.36,14.26,14.34,437204.0,11.7173,11.7747,11.6927,11.7583,437204.0
2018-01-26 10:00:00,14.34,14.38,14.3,14.3,330732.0,11.7583,11.7911,11.7255,11.7255,330732.0
2018-01-26 10:30:00,14.31,14.31,14.21,14.21,340620.0,11.7337,11.7337,11.6517,11.6517,340620.0
2018-01-26 11:00:00,14.21,14.22,14.17,14.18,368072.0,11.6517,11.6599,11.6189,11.6271,368072.0
2018-01-26 11:30:00,14.18,14.26,14.18,14.25,244612.0,11.6271,11.6927,11.6271,11.6845,244612.0
2018-01-26 12:00:00,14.25,14.25,14.16,14.19,409956.0,11.6845,11.6845,11.6107,11.6353,409956.0
2018-01-26 12:30:00,14.19,14.26,14.18,14.23,227596.0,11.6353,11.6927,11.6271,11.6681,227596.0
2018-01-26 13:00:00,14.24,14.28,14.23,14.28,210048.0,11.6763,11.7091,11.6681,11.7091,210048.0
2018-01-26 13:30:00,14.28,14.29,14.25,14.26,290468.0,11.7091,11.7173,11.6845,11.6927,290468.0
2018-01-26 14:00:00,14.26,14.29,14.23,14.29,438556.0,11.6927,11.7173,11.6681,11.7173,438556.0
2018-01-26 14:30:00,14.28,14.31,14.27,14.3,269364.0,11.7091,11.7337,11.7009,11.7255,269364.0
2018-01-26 15:00:00,14.3,14.34,14.29,14.31,2316168.0,11.7255,11.7583,11.7173,11.7337,2316168.0
2018-01-26 15:30:00,14.32,14.46,14.31,14.42,2628020.0,11.7419,11.8567,11.7337,11.8239,2628020.0
2018-01-29 09:30:00,14.34,14.45,14.3,14.3,417512.0,11.7583,11.8485,11.7255,11.7255,417512.0
2018-01-29 10:00:00,14.3,14.31,14.17,14.21,564444.0,11.7255,11.7337,11.6189,11.6517,564444.0
2018-01-29 10:30:00,14.21,14.21,14.09,14.19,488396.0,11.6517,11.6517,11.5533,11.6353,488396.0
2018-01-29 11:00:00,14.19,14.2,14.13,14.14,392636.0,11.6353,11.6435,11.5861,11.5943,392636.0
2018-01-29 11:30:00,14.15,14.22,14.13,14.17,259076.0,11.6025,11.6599,11.5861,11.6189,259076.0
2018-01-29 12:00:00,14.17,14.21,14.16,14.2,245368.0,11.6189,11.6517,11.6107,11.6435,245368.0
2018-01-29 12:30:00,14.2,14.22,14.19,14.22,148908.0,11.6435,11.6599,11.6353,11.6599,148908.0
2018-01-29 13:00:00,14.22,14.24,14.2,14.21,275140.0,11.6599,11.6763,11.6435,11.6517,275140.0
2018-01-29 13:30:00,14.21,14.22,14.15,14.16,311288.0,11.6517,11.6599,11.6025,11.6107,311288.0
2018-01-29 14:00:00,14.16,14.2,14.15,14.2,444824.0,11.6107,11.6435,11.6025,11.6435,444824.0
2018-01-29 14:30:00,14.2,14.23,14.17,14.22,1357352.0,11.6435,11.6681,11.6189,11.6599,1357352.0
2018-01-29 15:00:00,14.22,14.23,14.13,14.13,652188.0,11.6599,11.6681,11.5861,11.5861,652188.0
2018-01-29 15:30:00,14.13,14.16,14.1,14.12,1357420.0,11.5861,11.6107,11.5615,11.5779,1357420.0
2018-01-30 09:30:00,13.97,14.05,13.81,13.84,661592.0,11.5308,11.5969,11.3988,11.4235,661592.0
2018-01-30 10:00:00,13.84,13.91,13.78,13.91,456352.0,11.4235,11.4813,11.374,11.4813,456352.0
2018-01-30 10:30:00,13.9,13.96,13.79,13.84,646268.0,11.473,11.5226,11.3823,11.4235,646268.0
2018-01-30 11:00:00,13.84,13.85,13.77,13.8,608984.0,11.4235,11.4318,11.3657,11.3905,608984.0
2018-01-30 11:30:00,13.8,13.83,13.77,13.77,356348.0,11.3905,11.4153,11.3657,11.3657,356348.0
2018-01-30 12:00:00,13.77,13.82,13.77,13.81,325876.0,11.3657,11.407,11.3657,11.3988,325876.0
2018-01-30 12:30:00,13.8,13.83,13.8,13.83,402908.0,11.3905,11.4153,11.3905,11.4153,402908.0
2018-01-30 13:00:00,13.83,13.85,13.79,13.82,474472.0,11.4153,11.4318,11.3823,11.407,474472.0
2018-01-30 13:30:00,13.82,13.89,13.82,13.88,322288.0,11.407,11.4648,11.407,11.4565,322288.0
2018-01-30 14:00:00,13.88,13.93,13.85,13.88,487756.0,11.4565,11.4978,11.4318,11.4565,487756.0
2018-01-30 14:30:00,13.88,13.89,13.85,13.86,377296.0,11.4565,11.4648,11.4318,11.44,377296.0
2018-01-30 15:00:00,13.86,13.96,13.85,13.93,835072.0,11.44,11.5226,11.4318,11.4978,835072.0
2018-01-30 15:30:00,13.93,13.98,13.91,13.96,2113392.0,11.4978,11.5391,11.4813,11.5226,2113392.0
2018-01-31 09:30:00,14.0,14.06,13.83,13.84,1056904.0,11.5556,11.6051,11.4153,11.4235,1056904.0
2018-01-31 10:00:00,13.83,13.94,13.81,13.85,795596.0,11.4153,11.5061,11.3988,11.4318,795596.0
2018-01-31 10:30:00,13.86,13.88,13.76,13.81,454264.0,11.44,11.4565,11.3575,11.3988,454264.0
2018-01-31 11:00:00,13.82,13.82,13.72,13.75,650504.0,11.407,11.407,11.3245,11.3492,650504.0
2018-01-31 11:30:00,13.74,13.77,13.68,13.69,588524.0,11.341,11.3657,11.2915,11.2997,588524.0
2018-01-31 12:00:00,13.69,13.72,13.66,13.71,359904.0,11.2997,11.3245,11.2749,11.3162,359904.0
2018-01-31 12:30:00,13.71,13.8,13.71,13.77,842412.0,11.3162,11.3905,11.3162,11.3657,842412.0
2018-01-31 13:00:00,13.77,13.81,13.74,13.75,344308.0,11.3657,11.3988,11.341,11.3492,344308.0
2018-01-31 13:30:00,13.75,13.76,13.7,13.7,401064.0,11.3492,11.3575,11.308,11.308,401064.0
2018-01-31 14:00:00,13.7,13.74,13.67,13.7,688956.0,11.308,11.341,11.2832,11.308,688956.0
2018-01-31 14:30:00,13.7,13.7,13.59,13.68,753744.0,11.308,11.308,11.2172,11.2915,753744.0
2018-01-31 15:00:00,13.67,13.68,13.63,13.65,1364308.0,11.2832,11.2915,11.2502,11.2667,1364308.0
2018-01-31 15:30:00,13.65,13.79,13.65,13.74,2156712.0,11.2667,11.3823,11.2667,11.341,2156712.0
2018-02-01 09:30:00,13.65,13.72,13.57,13.68,2498592.0,11.2667,11.3245,11.2007,11.2915,2498592.0
2018-02-01 10:00:00,13.68,13.86,13.68,13.73,1009124.0,11.2915,11.44,11.2915,11.3327,1009124.0
2018-02-01 10:30:00,13.73,13.73,13.5,13.53,647308.0,11.3327,11.3327,11.1429,11.1676,647308.0
2018-02-01 11:00:00,13.54,13.61,13.53,13.56,1029740.0,11.1759,11.2337,11.1676,11.1924,1029740.0
2018-02-01 11:30:00,13.56,13.72,13.56,13.71,388380.0,11.1924,11.3245,11.1924,11.3162,388380.0
2018-02-01 12:00:00,13.72,13.76,13.7,13.71,379988.0,11.3245,11.3575,11.308,11.3162,379988.0
2018-02-01 12:30:00,13.71,13.75,13.71,13.72,183072.0,11.3162,11.3492,11.3162,11.3245,183072.0
2018-02-01 13:00:00,13.72,13.76,13.71,13.72,144036.0,11.3245,11.3575,11.3162,11.3245,144036.0
2018-02-01 13:30:00,13.72,13.72,13.63,13.64,246832.0,11.3245,11.3245,11.2502,11.2584,246832.0
2018-02-01 14:00:00,13.63,13.65,13.56,13.62,788156.0,11.2502,11.2667,11.1924,11.2419,788156.0
2018-02-01 14:30:00,13.61,13.65,13.59,13.62,368328.0,11.2337,11.2667,11.2172,11.2419,368328.0
2018-02-01 15:00:00,13.62,13.62,13.56,13.56,466144.0,11.2419,11.2419,11.1924,11.1924,466144.0
2018-02-01 15:30:00,13.56,13.63,13.52,13.63,2180836.0,11.1924,11.2502,11.1594,11.2502,2180836.0
2018-02-02 09:30:00,13.51,13.54,13.41,13.46,375116.0,11.1511,11.1759,11.0686,11.1099,375116.0
2018-02-02 10:00:00,13.46,13.52,13.4,13.49,539268.0,11.1099,11.1594,11.0603,11.1346,539268.0
2018-02-02 10:30:00,13.49,13.54,13.48,13.52,403848.0,11.1346,11.1759,11.1264,11.1594,403848.0
2018-02-02 11:00:00,13.51,13.59,13.5,13.54,707096.0,11.1511,11.2172,11.1429,11.1759,707096.0
2018-02-02 11:30:00,13.54,13.55,13.43,13.43,397484.0,11.1759,11.1842,11.0851,11.0851,397484.0
2018-02-02 12:00:00,13.43,13.48,13.41,13.48,382724.0,11.0851,11.1264,11.0686,11.1264,382724.0
2018-02-02 12:30:00,13.48,13.51,13.47,13.48,166504.0,11.1264,11.1511,11.1181,11.1264,166504.0
2018-02-02 13:00:00,13.47,13.48,13.41,13.44,148096.0,11.1181,11.1264,11.0686,11.0934,148096.0
2018-02-02 13:30:00,13.44,13.45,13.38,13.39,237700.0,11.0934,11.1016,11.0438,11.0521,237700.0
2018-02-02 14:00:00,13.39,13.42,13.36,13.36,548592.0,11.0521,11.0769,11.0273,11.0273,548592.0
2018-02-02 14:30:00,13.37,13.43,13.37,13.37,581368.0,11.0356,11.0851,11.0356,11.0356,581368.0
2018-02-02 15:00:00,13.37,13.43,13.34,13.41,667152.0,11.0356,11.0851,11.0108,11.0686,667152.0
2018-02-02 15:30:00,13.4,13.45,13.37,13.39,2213764.0,11.0603,11.1016,11.0356,11.0521,2213764.0
2018-02-05 09:30:00,13.33,13.4,13.26,13.37,1224540.0,11.0026,11.0603,10.9448,11.0356,1224540.0
2018-02-05 10:00:00,13.37,13.49,13.34,13.48,548968.0,11.0356,11.1346,11.0108,11.1264,548968.0
2018-02-05 10:30:00,13.49,13.52,13.43,13.5,710056.0,11.1346,11.1594,11.0851,11.1429,710056.0
2018-02-05 11:00:00,13.51,13.56,13.48,13.52,382324.0,11.1511,11.1924,11.1264,11.1594,382324.0
2018-02-05 11:30:00,13.51,13.51,13.43,13.46,303212.0,11.1511,11.1511,11.0851,11.1099,303212.0
2018-02-05 12:00:00,13.46,13.46,13.33,13.37,332100.0,11.1099,11.1099,11.0026,11.0356,332100.0
2018-02-05 12:30:00,13.37,13.46,13.37,13.4,525512.0,11.0356,11.1099,11.0356,11.0603,525512.0
2018-02-05 13:00:00,13.4,13.4,13.28,13.3,450944.0,11.0603,11.0603,10.9613,10.9778,450944.0
2018-02-05 13:30:00,13.3,13.34,13.28,13.34,437792.0,10.9778,11.0108,10.9613,11.0108,437792.0
2018-02-05 14:00:00,13.34,13.34,13.21,13.23,714448.0,11.0108,11.0108,10.9035,10.92,714448.0
2018-02-05 14:30:00,13.23,13.24,13.1,13.1,810232.0,10.92,10.9283,10.8127,10.8127,810232.0
2018-02-05 15:00:00,13.09,13.22,12.83,13.17,2771056.0,10.8045,10.9118,10.5899,10.8705,2771056.0
2018-02-05 15:30:00,13.16,13.27,13.01,13.02,4002656.0,10.8623,10.953,10.7384,10.7467,4002656.0
2018-02-06 09:30:00,12.86,13.37,12.86,13.27,2210696.0,10.6146,11.0356,10.6146,10.953,2210696.0
2018-02-06 10:00:00,13.28,13.34,13.13,13.17,1847324.0,10.9613,11.0108,10.8375,10.8705,1847324.0
2018-02-06 10:30:00,13.16,13.18,12.97,13.17,1403196.0,10.8623,10.8788,10.7054,10.8705,1403196.0
2018-02-06 11:00:00,13.17,13.2,13.02,13.07,1637176.0,10.8705,10.8953,10.7467,10.788,1637176.0
2018-02-06 11:30:00,13.06,13.11,13.01,13.06,1305028.0,10.7797,10.821,10.7384,10.7797,1305028.0
2018-02-06 12:00:00,13.06,13.21,13.04,13.19,807392.0,10.7797,10.9035,10.7632,10.887,807392.0
2018-02-06 12:30:00,13.19,13.24,13.09,13.11,1663324.0,10.887,10.9283,10.8045,10.821,1663324.0
2018-02-06 13:00:00,13.11,13.13,13.0,13.08,648392.0,10.821,10.8375,10.7302,10.7962,648392.0
2018-02-06 13:30:00,13.08,13.11,12.99,12.99,738580.0,10.7962,10.821,10.7219,10.7219,738580.0
2018-02-06 14:00:00,12.99,13.06,12.97,13.04,764496.0,10.7219,10.7797,10.7054,10.7632,764496.0
2018-02-06 14:30:00,13.04,13.24,13.02,13.23,1191588.0,10.7632,10.9283,10.7467,10.92,1191588.0
2018-02-06 15:00:00,13.24,13.3,13.17,13.24,1747864.0,10.9283,10.9778,10.8705,10.9283,1747864.0
2018-02-06 15:30:00,13.24,13.31,13.17,13.25,1862328.0,10.9283,10.9861,10.8705,10.9365,1862328.0
2018-02-07 09:30:00,13.21,13.38,13.18,13.29,446736.0,10.9035,11.0438,10.8788,10.9696,446736.0
2018-02-07 10:00:00,13.3,13.39,13.28,13.34,480104.0,10.9778,11.0521,10.9613,11.0108,480104.0
2018-02-07 10:30:00,13.34,13.44,13.29,13.43,439932.0,11.0108,11.0934,10.9696,11.0851,439932.0
2018-02-07 11:00:00,13.43,13.46,13.35,13.36,346532.0,11.0851,11.1099,11.0191,11.0273,346532.0
2018-02-07 11:30:00,13.36,13.36,13.29,13.32,358948.0,11.0273,11.0273,10.9696,10.9943,358948.0
2018-02-07 12:00:00,13.33,13.4,13.31,13.4,559020.0,11.0026,11.0603,10.9861,11.0603,559020.0
2018-02-07 12:30:00,13.4,13.4,13.3,13.31,258628.0,11.0603,11.0603,10.9778,10.9861,258628.0
2018-02-07 13:00:00,13.31,13.34,13.21,13.26,316928.0,10.9861,11.0108,10.9035,10.9448,316928.0
2018-02-07 13:30:00,13.27,13.37,13.24,13.37,547184.0,10.953,11.0356,10.9283,11.0356,547184.0
2018-02-07 14:00:00,13.37,13.42,13.3,13.42,949124.0,11.0356,11.0769,10.9778,11.0769,949124.0
2018-02-07 14:30:00,13.42,13.44,13.28,13.34,827112.0,11.0769,11.0934,10.9613,11.0108,827112.0
2018-02-07 15:00:00,13.35,13.44,13.34,13.43,498268.0,11.0191,11.0934,11.0108,11.0851,498268.0
2018-02-07 15:30:00,13.43,13.49,13.31,13.31,2424812.0,11.0851,11.1346,10.9861,10.9861,2424812.0
2018-02-08 09:30:00,13.27,13.31,13.12,13.3,679312.0,10.953,10.9861,10.8292,10.9778,679312.0
2018-02-08 10:00:00,13.3,13.39,13.29,13.34,700812.0,10.9778,11.0521,10.9696,11.0108,700812.0
2018-02-08 10:30:00,13.33,13.36,13.19,13.22,201480.0,11.0026,11.0273,10.887,10.9118,201480.0
2018-02-08 11:00:00,13.23,13.3,13.18,13.2,342732.0,10.92,10.9778,10.8788,10.8953,342732.0
2018-02-08 11:30:00,13.2,13.31,13.19,13.24,554568.0,10.8953,10.9861,10.887,10.9283,554568.0
2018-02-08 12:00:00,13.24,13.26,13.12,13.16,581168.0,10.9283,10.9448,10.8292,10.8623,581168.0
2018-02-08 12:30:00,13.16,13.21,13.05,13.1,404432.0,10.8623,10.9035,10.7715,10.8127,404432.0
2018-02-08 13:00:00,13.1,13.22,13.08,13.15,446756.0,10.8127,10.9118,10.7962,10.854,446756.0
2018-02-08 13:30:00,13.15,13.37,13.15,13.35,692872.0,10.854,11.0356,10.854,11.0191,692872.0
2018-02-08 14:00:00,13.35,13.39,13.3,13.33,637972.0,11.0191,11.0521,10.9778,11.0026,637972.0
2018-02-08 14:30:00,13.33,13.33,13.21,13.24,691744.0,11.0026,11.0026,10.9035,10.9283,691744.0
2018-02-08 15:00:00,13.25,13.28,13.2,13.24,668984.0,10.9365,10.9613,10.8953,10.9283,668984.0
2018-02-08 15:30:00,13.24,13.25,13.04,13.04,1887056.0,10.9283,10.9365,10.7632,10.7632,1887056.0
2018-02-09 09:30:00,13.14,13.31,13.11,13.21,523724.0,10.8457,10.9861,10.821,10.9035,523724.0
2018-02-09 10:00:00,13.23,13.27,13.15,13.17,518548.0,10.92,10.953,10.854,10.8705,518548.0
2018-02-09 10:30:00,13.17,13.18,12.99,13.15,552704.0,10.8705,10.8788,10.7219,10.854,552704.0
2018-02-09 11:00:00,13.15,13.24,13.08,13.14,657624.0,10.854,10.9283,10.7962,10.8457,657624.0
2018-02-09 11:30:00,13.15,13.18,12.99,13.01,484636.0,10.854,10.8788,10.7219,10.7384,484636.0
2018-02-09 12:00:00,13.0,13.02,12.88,12.92,294240.0,10.7302,10.7467,10.6311,10.6642,294240.0
2018-02-09 12:30:00,12.92,13.09,12.91,13.09,859092.0,10.6642,10.8045,10.6559,10.8045,859092.0
2018-02-09 13:00:00,13.08,13.08,12.96,12.97,644880.0,10.7962,10.7962,10.6972,10.7054,644880.0
2018-02-09 13:30:00,12.96,13.16,12.88,13.1,561688.0,10.6972,10.8623,10.6311,10.8127,561688.0
2018-02-09 14:00:00,13.1,13.41,13.1,13.28,1767576.0,10.8127,11.0686,10.8127,10.9613,1767576.0
2018-02-09 14:30:00,13.29,13.33,13.23,13.24,853748.0,10.9696,11.0026,10.92,10.9283,853748.0
2018-02-09 15:00:00,13.24,13.29,13.16,13.24,1030856.0,10.9283,10.9696,10.8623,10.9283,1030856.0
2018-02-09 15:30:00,13.24,13.49,13.22,13.36,2809372.0,10.9283,11.1346,10.9118,11.0273,2809372.0
2018-02-12 09:30:00,13.46,13.49,13.34,13.37,979396.0,11.1099,11.1346,11.0108,11.0356,979396.0
2018-02-12 10:00:00,13.37,13.47,13.3,13.33,837264.0,11.0356,11.1181,10.9778,11.0026,837264.0
2018-02-12 10:30:00,13.34,13.36,13.24,13.3,839432.0,11.0108,11.0273,10.9283,10.9778,839432.0
2018-02-12 11:00:00,13.3,13.36,13.26,13.35,524756.0,10.9778,11.0273,10.9448,11.0191,524756.0
2018-02-12 11:30:00,13.34,13.42,13.3,13.42,473056.0,11.0108,11.0769,10.9778,11.0769,473056.0
2018-02-12 12:00:00,13.42,13.43,13.37,13.37,246984.0,11.0769,11.0851,11.0356,11.0356,246984.0
2018-02-12 12:30:00,13.37,13.38,13.34,13.34,248900.0,11.0356,11.0438,11.0108,11.0108,248900.0
2018-02-12 13:00:00,13.34,13.36,13.27,13.31,369484.0,11.0108,11.0273,10.953,10.9861,369484.0
2018-02-12 13:30:00,13.3,13.39,13.27,13.37,275468.0,10.9778,11.0521,10.953,11.0356,275468.0
2018-02-12 14:00:00,13.36,13.4,13.34,13.4,319152.0,11.0273,11.0603,11.0108,11.0603,319152.0
2018-02-12 14:30:00,13.4,13.41,13.3,13.3,373480.0,11.0603,11.0686,10.9778,10.9778,373480.0
2018-02-12 15:00:00,13.31,13.36,13.29,13.3,600648.0,10.9861,11.0273,10.9696,10.9778,600648.0
2018-02-12 15:30:00,13.3,13.31,13.15,13.21,2123828.0,10.9778,10.9861,10.854,10.9035,2123828.0
2018-02-13 09:30:00,13.11,13.25,13.1,13.13,853388.0,10.821,10.9365,10.8127,10.8375,853388.0
2018-02-13 10:00:00,13.13,13.19,13.09,13.15,712724.0,10.8375,10.887,10.8045,10.854,712724.0
2018-02-13 10:30:00,13.15,13.26,13.13,13.24,386892.0,10.854,10.9448,10.8375,10.9283,386892.0
2018-02-13 11:00:00,13.24,13.26,13.2,13.22,182312.0,10.9283,10.9448,10.8953,10.9118,182312.0
2018-02-13 11:30:00,13.23,13.27,13.22,13.25,185520.0,10.92,10.953,10.9118,10.9365,185520.0
2018-02-13 12:00:00,13.25,13.31,13.24,13.3,433220.0,10.9365,10.9861,10.9283,10.9778,433220.0
2018-02-13 12:30:00,13.3,13.3,13.25,13.25,194140.0,10.9778,10.9778,10.9365,10.9365,194140.0
2018-02-13 13:00:00,13.25,13.31,13.24,13.3,164452.0,10.9365,10.9861,10.9283,10.9778,164452.0
2018-02-13 13:30:00,13.3,13.35,13.29,13.34,179268.0,10.9778,11.0191,10.9696,11.0108,179268.0
2018-02-13 14:00:00,13.35,13.39,13.34,13.36,225812.0,11.0191,11.0521,11.0108,11.0273,225812.0
2018-02-13 14:30:00,13.36,13.4,13.32,13.39,343400.0,11.0273,11.0603,10.9943,11.0521,343400.0
2018-02-13 15:00:00,13.39,13.4,13.36,13.39,363124.0,11.0521,11.0603,11.0273,11.0521,363124.0
2018-02-13 15:30:00,13.39,13.42,13.33,13.4,1199172.0,11.0521,11.0769,11.0026,11.0603,1199172.0
2018-02-14 09:30:00,13.35,13.37,13.2,13.3,480316.0,11.0191,11.0356,10.8953,10.9778,480316.0
2018-02-14 10:00:00,13.31,13.37,13.24,13.37,394236.0,10.9861,11.0356,10.9283,11.0356,394236.0
2018-02-14 10:30:00,13.36,13.42,13.35,13.38,429196.0,11.0273,11.0769,11.0191,11.0438,429196.0
2018-02-14 11:00:00,13.38,13.47,13.35,13.47,929840.0,11.0438,11.1181,11.0191,11.1181,929840.0
2018-02-14 11:30:00,13.47,13.49,13.41,13.43,395824.0,11.1181,11.1346,11.0686,11.0851,395824.0
2018-02-14 12:00:00,13.42,13.48,13.42,13.47,211024.0,11.0769,11.1264,11.0769,11.1181,211024.0
2018-02-14 12:30:00,13.47,13.51,13.45,13.49,181152.0,11.1181,11.1511,11.1016,11.1346,181152.0
2018-02-14 13:00:00,13.49,13.6,13.48,13.56,589264.0,11.1346,11.2254,11.1264,11.1924,589264.0
2018-02-14 13:30:00,13.56,13.62,13.56,13.6,409112.0,11.1924,11.2419,11.1924,11.2254,409112.0
2018-02-14 14:00:00,13.61,13.63,13.56,13.57,304264.0,11.2337,11.2502,11.1924,11.2007,304264.0
2018-02-14 14:30:00,13.57,13.62,13.55,13.58,537564.0,11.2007,11.2419,11.1842,11.2089,537564.0
2018-02-14 15:00:00,13.58,13.67,13.58,13.65,859128.0,11.2089,11.2832,11.2089,11.2667,859128.0
2018-02-14 15:30:00,13.64,13.69,13.63,13.66,1568696.0,11.2584,11.2997,11.2502,11.2749,1568696.0
2018-02-15 09:30:00,13.74,13.86,13.7,13.79,698228.0,11.341,11.44,11.308,11.3823,698228.0
2018-02-15 10:00:00,13.8,13.81,13.72,13.75,528644.0,11.3905,11.3988,11.3245,11.3492,528644.0
2018-02-15 10:30:00,13.74,13.76,13.67,13.69,514336.0,11.341,11.3575,11.2832,11.2997,514336.0
2018-02-15 11:00:00,13.69,13.79,13.66,13.78,495988.0,11.2997,11.3823,11.2749,11.374,495988.0
2018-02-15 11:30:00,13.78,13.81,13.72,13.77,420884.0,11.374,11.3988,11.3245,11.3657,420884.0
2018-02-15 12:00:00,13.77,13.8,13.76,13.8,502556.0,11.3657,11.3905,11.3575,11.3905,502556.0
2018-02-15 12:30:00,13.79,13.84,13.79,13.83,287288.0,11.3823,11.4235,11.3823,11.4153,287288.0
2018-02-15 13:00:00,13.84,13.89,13.82,13.85,333524.0,11.4235,11.4648,11.407,11.4318,333524.0
2018-02-15 13:30:00,13.85,13.88,13.81,13.88,298796.0,11.4318,11.4565,11.3988,11.4565,298796.0
2018-02-15 14:00:00,13.88,13.95,13.87,13.94,413768.0,11.4565,11.5143,11.4483,11.5061,413768.0
2018-02-15 14:30:00,13.95,13.97,13.91,13.93,416140.0,11.5143,11.5308,11.4813,11.4978,416140.0
2018-02-15 15:00:00,13.93,13.97,13.89,13.9,878212.0,11.4978,11.5308,11.4648,11.473,878212.0
2018-02-15 15:30:00,13.9,13.92,13.86,13.92,1583272.0,11.473,11.4896,11.44,11.4896,1583272.0
2018-02-16 09:30:00,13.88,13.93,13.76,13.84,616068.0,11.4565,11.4978,11.3575,11.4235,616068.0
2018-02-16 10:00:00,13.84,13.88,13.8,13.81,421524.0,11.4235,11.4565,11.3905,11.3988,421524.0
2018-02-16 10:30:00,13.83,13.88,13.82,13.86,361240.0,11.4153,11.4565,11.407,11.44,361240.0
2018-02-16 11:00:00,13.86,13.89,13.86,13.86,214180.0,11.44,11.4648,11.44,11.44,214180.0
2018-02-16 11:30:00,13.86,13.92,13.86,13.92,279624.0,11.44,11.4896,11.44,11.4896,279624.0
2018-02-16 12:00:00,13.91,13.93,13.86,13.87,172592.0,11.4813,11.4978,11.44,11.4483,172592.0
2018-02-16 12:30:00,13.88,13.93,13.86,13.89,268352.0,11.4565,11.4978,11.44,11.4648,268352.0
2018-02-16 13:00:00,13.89,13.9,13.74,13.74,830572.0,11.4648,11.473,11.341,11.341,830572.0
2018-02-16 13:30:00,13.74,13.79,13.7,13.73,348920.0,11.341,11.3823,11.308,11.3327,348920.0
2018-02-16 14:00:00,13.72,13.74,13.63,13.66,422652.0,11.3245,11.341,11.2502,11.2749,422652.0
2018-02-16 14:30:00,13.67,13.7,13.65,13.7,345748.0,11.2832,11.308,11.2667,11.308,345748.0
2018-02-16 15:00:00,13.7,13.71,13.67,13.69,337284.0,11.308,11.3162,11.2832,11.2997,337284.0
2018-02-16 15:30:00,13.69,13.74,13.66,13.69,1094508.0,11.2997,11.341,11.2749,11.2997,1094508.0
2018-02-20 09:30:00,13.66,13.69,13.56,13.61,448136.0,11.2749,11.2997,11.1924,11.2337,448136.0
2018-02-20 10:00:00,13.61,13.66,13.54,13.63,431372.0,11.2337,11.2749,11.1759,11.2502,431372.0
2018-02-20 10:30:00,13.63,13.67,13.59,13.63,282580.0,11.2502,11.2832,11.2172,11.2502,282580.0
2018-02-20 11:00:00,13.63,13.7,13.62,13.66,259988.0,11.2502,11.308,11.2419,11.2749,259988.0
2018-02-20 11:30:00,13.67,13.72,13.64,13.71,186520.0,11.2832,11.3245,11.2584,11.3162,186520.0
2018-02-20 12:00:00,13.71,13.72,13.68,13.7,159296.0,11.3162,11.3245,11.2915,11.308,159296.0
2018-02-20 12:30:00,13.69,13.7,13.67,13.68,149712.0,11.2997,11.308,11.2832,11.2915,149712.0
2018-02-20 13:00:00,13.68,13.69,13.62,13.63,120284.0,11.2915,11.2997,11.2419,11.2502,120284.0
2018-02-20 13:30:00,13.63,13.66,13.62,13.65,131564.0,11.2502,11.2749,11.2419,11.2667,131564.0
2018-02-20 14:00:00,13.65,13.66,13.61,13.63,244424.0,11.2667,11.2749,11.2337,11.2502,244424.0
2018-02-20 14:30:00,13.63,13.64,13.59,13.59,469516.0,11.2502,11.2584,11.2172,11.2172,469516.0
2018-02-20 15:00:00,13.6,13.61,13.52,13.55,352964.0,11.2254,11.2337,11.1594,11.1842,352964.0
2018-02-20 15:30:00,13.55,13.58,13.52,13.56,813572.0,11.1842,11.2089,11.1594,11.1924,813572.0
2018-02-21 09:30:00,13.57,13.73,13.56,13.68,304372.0,11.2007,11.3327,11.1924,11.2915,304372.0
2018-02-21 10:00:00,13.69,13.74,13.68,13.71,268600.0,11.2997,11.341,11.2915,11.3162,268600.0
2018-02-21 10:30:00,13.71,13.74,13.7,13.7,176700.0,11.3162,11.341,11.308,11.308,176700.0
2018-02-21 11:00:00,13.71,13.72,13.68,13.71,218224.0,11.3162,11.3245,11.2915,11.3162,218224.0
2018-02-21 11:30:00,13.7,13.71,13.67,13.69,231960.0,11.308,11.3162,11.2832,11.2997,231960.0
2018-02-21 12:00:00,13.69,13.7,13.66,13.69,245308.0,11.2997,11.308,11.2749,11.2997,245308.0
2018-02-21 12:30:00,13.69,13.71,13.67,13.7,118604.0,11.2997,11.3162,11.2832,11.308,118604.0
2018-02-21 13:00:00,13.7,13.71,13.68,13.69,160528.0,11.308,11.3162,11.2915,11.2997,160528.0
2018-02-21 13:30:00,13.68,13.72,13.68,13.71,121912.0,11.2915,11.3245,11.2915,11.3162,121912.0
2018-02-21 14:00:00,13.7,13.79,13.69,13.75,328876.0,11.308,11.3823,11.2997,11.3492,328876.0
2018-02-21 14:30:00,13.74,13.76,13.67,13.7,349092.0,11.341,11.3575,11.2832,11.308,349092.0
2018-02-21 15:00:00,13.7,13.72,13.66,13.71,1000204.0,11.308,11.3245,11.2749,11.3162,1000204.0
2018-02-21 15:30:00,13.71,13.72,13.6,13.6,2724712.0,11.3162,11.3245,11.2254,11.2254,2724712.0
2018-02-22 09:30:00,13.63,13.65,13.58,13.61,350564.0,11.2502,11.2667,11.2089,11.2337,350564.0
2018-02-22 10:00:00,13.62,13.64,13.56,13.59,142556.0,11.2419,11.2584,11.1924,11.2172,142556.0
2018-02-22 10:30:00,13.58,13.61,13.56,13.58,131244.0,11.2089,11.2337,11.1924,11.2089,131244.0
2018-02-22 11:00:00,13.57,13.67,13.57,13.66,95764.0,11.2007,11.2832,11.2007,11.2749,95764.0
2018-02-22 11:30:00,13.66,13.71,13.65,13.69,101452.0,11.2749,11.3162,11.2667,11.2997,101452.0
2018-02-22 12:00:00,13.7,13.71,13.68,13.7,99124.0,11.308,11.3162,11.2915,11.308,99124.0
2018-02-22 12:30:00,13.7,13.71,13.63,13.63,102772.0,11.308,11.3162,11.2502,11.2502,102772.0
2018-02-22 13:00:00,13.64,13.66,13.6,13.61,100004.0,11.2584,11.2749,11.2254,11.2337,100004.0
2018-02-22 13:30:00,13.61,13.62,13.55,13.61,125484.0,11.2337,11.2419,11.1842,11.2337,125484.0
2018-02-22 14:00:00,13.61,13.63,13.59,13.61,134392.0,11.2337,11.2502,11.2172,11.2337,134392.0
2018-02-22 14:30:00,13.61,13.63,13.53,13.54,333772.0,11.2337,11.2502,11.1676,11.1759,333772.0
2018-02-22 15:00:00,13.53,13.59,13.51,13.56,329912.0,11.1676,11.2172,11.1511,11.1924,329912.0
2018-02-22 15:30:00,13.56,13.59,13.49,13.55,812484.0,11.1924,11.2172,11.1346,11.1842,812484.0
2018-02-23 09:30:00,13.65,13.68,13.56,13.61,358372.0,11.2667,11.2915,11.1924,11.2337,358372.0
2018-02-23 10:00:00,13.61,13.64,13.59,13.63,134236.0,11.2337,11.2584,11.2172,11.2502,134236.0
2018-02-23 10:30:00,13.62,13.64,13.6,13.6,300472.0,11.2419,11.2584,11.2254,11.2254,300472.0
2018-02-23 11:00:00,13.61,13.62,13.57,13.59,148184.0,11.2337,11.2419,11.2007,11.2172,148184.0
2018-02-23 11:30:00,13.6,13.62,13.58,13.62,157876.0,11.2254,11.2419,11.2089,11.2419,157876.0
2018-02-23 12:00:00,13.62,13.63,13.59,13.59,107808.0,11.2419,11.2502,11.2172,11.2172,107808.0
2018-02-23 12:30:00,13.59,13.61,13.59,13.61,112944.0,11.2172,11.2337,11.2172,11.2337,112944.0
2018-02-23 13:00:00,13.6,13.61,13.58,13.59,94300.0,11.2254,11.2337,11.2089,11.2172,94300.0
2018-02-23 13:30:00,13.59,13.62,13.58,13.6,158756.0,11.2172,11.2419,11.2089,11.2254,158756.0
2018-02-23 14:00:00,13.6,13.65,13.58,13.65,220512.0,11.2254,11.2667,11.2089,11.2667,220512.0
2018-02-23 14:30:00,13.65,13.68,13.63,13.68,187236.0,11.2667,11.2915,11.2502,11.2915,187236.0
2018-02-23 15:00:00,13.68,13.74,13.68,13.74,324392.0,11.2915,11.341,11.2915,11.341,324392.0
2018-02-23 15:30:00,13.74,13.81,13.72,13.8,1078488.0,11.341,11.3988,11.3245,11.3905,1078488.0
2018-02-26 09:30:00,13.89,13.92,13.76,13.81,328096.0,11.4648,11.4896,11.3575,11.3988,328096.0
2018-02-26 10:00:00,13.81,13.84,13.78,13.78,204852.0,11.3988,11.4235,11.374,11.374,204852.0
2018-02-26 10:30:00,13.78,13.86,13.77,13.82,156464.0,11.374,11.44,11.3657,11.407,156464.0
2018-02-26 11:00:00,13.82,13.89,13.81,13.88,134140.0,11.407,11.4648,11.3988,11.4565,134140.0
2018-02-26 11:30:00,13.88,13.88,13.84,13.86,140848.0,11.4565,11.4565,11.4235,11.44,140848.0
2018-02-26 12:00:00,13.86,13.9,13.86,13.89,167844.0,11.44,11.473,11.44,11.4648,167844.0
2018-02-26 12:30:00,13.89,13.96,13.88,13.96,152508.0,11.4648,11.5226,11.4565,11.5226,152508.0
2018-02-26 13:00:00,13.96,13.98,13.95,13.98,131184.0,11.5226,11.5391,11.5143,11.5391,131184.0
2018-02-26 13:30:00,13.98,14.01,13.96,14.0,206496.0,11.5391,11.5638,11.5226,11.5556,206496.0
2018-02-26 14:00:00,14.0,14.02,13.97,13.99,170772.0,11.5556,11.5721,11.5308,11.5473,170772.0
2018-02-26 14:30:00,13.99,14.01,13.97,13.99,189080.0,11.5473,11.5638,11.5308,11.5473,189080.0
2018-02-26 15:00:00,13.99,14.02,13.97,14.02,331816.0,11.5473,11.5721,11.5308,11.5721,331816.0
2018-02-26 15:30:00,14.02,14.03,13.98,14.01,1040500.0,11.5721,11.5803,11.5391,11.5638,1040500.0
2018-02-27 09:30:00,13.99,14.11,13.97,14.04,432944.0,11.5473,11.6464,11.5308,11.5886,432944.0
2018-02-27 10:00:00,14.05,14.13,14.02,14.02,512936.0,11.5969,11.6629,11.5721,11.5721,512936.0
2018-02-27 10:30:00,14.03,14.04,13.92,13.96,234828.0,11.5803,11.5886,11.4896,11.5226,234828.0
2018-02-27 11:00:00,13.95,14.01,13.93,13.97,154400.0,11.5143,11.5638,11.4978,11.5308,154400.0
2018-02-27 11:30:00,13.98,14.0,13.95,13.95,135424.0,11.5391,11.5556,11.5143,11.5143,135424.0
2018-02-27 12:00:00,13.95,14.01,13.94,13.98,120672.0,11.5143,11.5638,11.5061,11.5391,120672.0
2018-02-27 12:30:00,13.97,14.01,13.97,14.01,180980.0,11.5308,11.5638,11.5308,11.5638,180980.0
2018-02-27 13:00:00,14.0,14.01,13.99,14.0,126256.0,11.5556,11.5638,11.5473,11.5556,126256.0
2018-02-27 13:30:00,13.99,14.01,13.97,13.99,161732.0,11.5473,11.5638,11.5308,11.5473,161732.0
2018-02-27 14:00:00,13.99,14.0,13.95,13.98,172068.0,11.5473,11.5556,11.5143,11.5391,172068.0
2018-02-27 14:30:00,13.97,14.01,13.94,13.94,206892.0,11.5308,11.5638,11.5061,11.5061,206892.0
2018-02-27 15:00:00,13.94,13.95,13.88,13.9,293748.0,11.5061,11.5143,11.4565,11.473,293748.0
2018-02-27 15:30:00,13.9,13.92,13.84,13.84,962640.0,11.473,11.4896,11.4235,11.4235,962640.0
2018-02-28 09:30:00,13.88,13.95,13.83,13.88,256768.0,11.4565,11.5143,11.4153,11.4565,256768.0
2018-02-28 10:00:00,13.88,13.88,13.78,13.82,242268.0,11.4565,11.4565,11.374,11.407,242268.0
2018-02-28 10:30:00,13.82,13.84,13.74,13.78,329872.0,11.407,11.4235,11.341,11.374,329872.0
2018-02-28 11:00:00,13.78,13.79,13.74,13.76,227536.0,11.374,11.3823,11.341,11.3575,227536.0
2018-02-28 11:30:00,13.76,13.78,13.69,13.77,292808.0,11.3575,11.374,11.2997,11.3657,292808.0
2018-02-28 12:00:00,13.78,13.82,13.78,13.8,72132.0,11.374,11.407,11.374,11.3905,72132.0
2018-02-28 12:30:00,13.8,13.87,13.79,13.85,102184.0,11.3905,11.4483,11.3823,11.4318,102184.0
2018-02-28 13:00:00,13.85,13.88,13.82,13.88,154088.0,11.4318,11.4565,11.407,11.4565,154088.0
2018-02-28 13:30:00,13.88,13.9,13.86,13.9,127248.0,11.4565,11.473,11.44,11.473,127248.0
2018-02-28 14:00:00,13.9,13.92,13.88,13.91,299760.0,11.473,11.4896,11.4565,11.4813,299760.0
2018-02-28 14:30:00,13.91,13.91,13.8,13.81,198100.0,11.4813,11.4813,11.3905,11.3988,198100.0
2018-02-28 15:00:00,13.81,13.82,13.75,13.78,373384.0,11.3988,11.407,11.3492,11.374,373384.0
2018-02-28 15:30:00,13.77,13.82,13.68,13.69,1829496.0,11.3657,11.407,11.2915,11.2997,1829496.0
2018-03-01 09:30:00,13.68,13.71,13.45,13.53,809724.0,11.2915,11.3162,11.1016,11.1676,809724.0
2018-03-01 10:00:00,13.53,13.74,13.52,13.73,902132.0,11.1676,11.341,11.1594,11.3327,902132.0
2018-03-01 10:30:00,13.73,13.86,13.73,13.77,1016520.0,11.3327,11.44,11.3327,11.3657,1016520.0
2018-03-01 11:00:00,13.78,13.85,13.73,13.76,575272.0,11.374,11.4318,11.3327,11.3575,575272.0
2018-03-01 11:30:00,13.76,13.8,13.74,13.78,527604.0,11.3575,11.3905,11.341,11.374,527604.0
2018-03-01 12:00:00,13.78,13.78,13.67,13.7,246408.0,11.374,11.374,11.2832,11.308,246408.0
2018-03-01 12:30:00,13.69,13.72,13.66,13.68,317356.0,11.2997,11.3245,11.2749,11.2915,317356.0
2018-03-01 13:00:00,13.68,13.68,13.56,13.61,422392.0,11.2915,11.2915,11.1924,11.2337,422392.0
2018-03-01 13:30:00,13.6,13.63,13.52,13.52,462776.0,11.2254,11.2502,11.1594,11.1594,462776.0
2018-03-01 14:00:00,13.52,13.53,13.39,13.46,1128068.0,11.1594,11.1676,11.0521,11.1099,1128068.0
2018-03-01 14:30:00,13.46,13.47,13.4,13.43,456728.0,11.1099,11.1181,11.0603,11.0851,456728.0
2018-03-01 15:00:00,13.43,13.53,13.4,13.51,768400.0,11.0851,11.1676,11.0603,11.1511,768400.0
2018-03-01 15:30:00,13.51,13.53,13.41,13.46,1348456.0,11.1511,11.1676,11.0686,11.1099,1348456.0
2018-03-02 09:30:00,13.36,13.36,13.18,13.31,964800.0,11.0273,11.0273,10.8788,10.9861,964800.0
2018-03-02 10:00:00,13.32,13.37,13.24,13.28,390844.0,10.9943,11.0356,10.9283,10.9613,390844.0
2018-03-02 10:30:00,13.28,13.36,13.27,13.31,325000.0,10.9613,11.0273,10.953,10.9861,325000.0
2018-03-02 11:00:00,13.31,13.36,13.26,13.35,314248.0,10.9861,11.0273,10.9448,11.0191,314248.0
2018-03-02 11:30:00,13.35,13.43,13.34,13.43,259224.0,11.0191,11.0851,11.0108,11.0851,259224.0
2018-03-02 12:00:00,13.42,13.45,13.38,13.44,266884.0,11.0769,11.1016,11.0438,11.0934,266884.0
2018-03-02 12:30:00,13.45,13.52,13.4,13.51,442908.0,11.1016,11.1594,11.0603,11.1511,442908.0
2018-03-02 13:00:00,13.5,13.51,13.44,13.46,270620.0,11.1429,11.1511,11.0934,11.1099,270620.0
2018-03-02 13:30:00,13.47,13.5,13.43,13.47,328224.0,11.1181,11.1429,11.0851,11.1181,328224.0
2018-03-02 14:00:00,13.47,13.6,13.47,13.59,573480.0,11.1181,11.2254,11.1181,11.2172,573480.0
2018-03-02 14:30:00,13.58,13.59,13.53,13.53,357792.0,11.2089,11.2172,11.1676,11.1676,357792.0
2018-03-02 15:00:00,13.53,13.56,13.51,13.55,428868.0,11.1676,11.1924,11.1511,11.1842,428868.0
2018-03-02 15:30:00,13.55,13.65,13.54,13.6,1314948.0,11.1842,11.2667,11.1759,11.2254,1314948.0
2018-03-05 09:30:00,13.48,13.62,13.44,13.54,831020.0,11.1264,11.2419,11.0934,11.1759,831020.0
2018-03-05 10:00:00,13.55,13.71,13.53,13.69,550320.0,11.1842,11.3162,11.1676,11.2997,550320.0
2018-03-05 10:30:00,13.7,13.74,13.6,13.74,303360.0,11.308,11.341,11.2254,11.341,303360.0
2018-03-05 11:00:00,13.73,13.85,13.73,13.83,488384.0,11.3327,11.4318,11.3327,11.4153,488384.0
2018-03-05 11:30:00,13.83,13.88,13.8,13.84,525300.0,11.4153,11.4565,11.3905,11.4235,525300.0
2018-03-05 12:00:00,13.84,13.87,13.8,13.83,659232.0,11.4235,11.4483,11.3905,11.4153,659232.0
2018-03-05 12:30:00,13.83,13.84,13.8,13.84,353028.0,11.4153,11.4235,11.3905,11.4235,353028.0
2018-03-05 13:00:00,13.84,13.9,13.83,13.88,262392.0,11.4235,11.473,11.4153,11.4565,262392.0
2018-03-05 13:30:00,13.88,13.88,13.8,13.83,520436.0,11.4565,11.4565,11.3905,11.4153,520436.0
2018-03-05 14:00:00,13.83,13.84,13.73,13.74,637092.0,11.4153,11.4235,11.3327,11.341,637092.0
2018-03-05 14:30:00,13.74,13.79,13.74,13.78,433368.0,11.341,11.3823,11.341,11.374,433368.0
2018-03-05 15:00:00,13.78,13.81,13.76,13.77,522088.0,11.374,11.3988,11.3575,11.3657,522088.0
2018-03-05 15:30:00,13.77,13.85,13.76,13.82,1914400.0,11.3657,11.4318,11.3575,11.407,1914400.0
2018-03-06 09:30:00,14.02,14.1,13.93,14.06,1276332.0,11.5721,11.6381,11.4978,11.6051,1276332.0
2018-03-06 10:00:00,14.07,14.18,13.97,14.14,687240.0,11.6134,11.7042,11.5308,11.6711,687240.0
2018-03-06 10:30:00,14.14,14.18,14.02,14.03,500196.0,11.6711,11.7042,11.5721,11.5803,500196.0
2018-03-06 11:00:00,14.03,14.09,14.03,14.06,618772.0,11.5803,11.6299,11.5803,11.6051,618772.0
2018-03-06 11:30:00,14.06,14.1,14.06,14.06,447784.0,11.6051,11.6381,11.6051,11.6051,447784.0
2018-03-06 12:00:00,14.06,14.1,14.0,14.1,419196.0,11.6051,11.6381,11.5556,11.6381,419196.0
2018-03-06 12:30:00,14.1,14.19,14.1,14.16,306608.0,11.6381,11.7124,11.6381,11.6876,306608.0
2018-03-06 13:00:00,14.16,14.22,14.16,14.21,312496.0,11.6876,11.7372,11.6876,11.7289,312496.0
2018-03-06 13:30:00,14.21,14.22,14.15,14.16,255040.0,11.7289,11.7372,11.6794,11.6876,255040.0
2018-03-06 14:00:00,14.17,14.17,14.13,14.15,313208.0,11.6959,11.6959,11.6629,11.6794,313208.0
2018-03-06 14:30:00,14.15,14.18,14.12,14.12,363848.0,11.6794,11.7042,11.6546,11.6546,363848.0
2018-03-06 15:00:00,14.12,14.15,14.07,14.09,621268.0,11.6546,11.6794,11.6134,11.6299,621268.0
2018-03-06 15:30:00,14.09,14.13,14.07,14.12,1233812.0,11.6299,11.6629,11.6134,11.6546,1233812.0
2018-03-07 09:30:00,14.03,14.09,13.99,14.02,663464.0,11.5803,11.6299,11.5473,11.5721,663464.0
2018-03-07 10:00:00,14.02,14.04,13.94,14.02,502560.0,11.5721,11.5886,11.5061,11.5721,502560.0
2018-03-07 10:30:00,14.02,14.09,14.01,14.05,424872.0,11.5721,11.6299,11.5638,11.5969,424872.0
2018-03-07 11:00:00,14.05,14.08,13.99,14.0,602084.0,11.5969,11.6216,11.5473,11.5556,602084.0
2018-03-07 11:30:00,14.01,14.07,13.99,14.01,421564.0,11.5638,11.6134,11.5473,11.5638,421564.0
2018-03-07 12:00:00,14.01,14.02,13.96,13.98,286268.0,11.5638,11.5721,11.5226,11.5391,286268.0
2018-03-07 12:30:00,13.98,14.03,13.97,13.99,431064.0,11.5391,11.5803,11.5308,11.5473,431064.0
2018-03-07 13:00:00,13.99,14.02,13.91,14.02,311204.0,11.5473,11.5721,11.4813,11.5721,311204.0
2018-03-07 13:30:00,14.03,14.03,13.97,14.02,418680.0,11.5803,11.5803,11.5308,11.5721,418680.0
2018-03-07 14:00:00,14.02,14.05,14.0,14.01,297084.0,11.5721,11.5969,11.5556,11.5638,297084.0
2018-03-07 14:30:00,14.02,14.1,14.01,14.1,425180.0,11.5721,11.6381,11.5638,11.6381,425180.0
2018-03-07 15:00:00,14.11,14.19,14.1,14.14,592640.0,11.6464,11.7124,11.6381,11.6711,592640.0
2018-03-07 15:30:00,14.14,14.18,14.13,14.16,1274500.0,11.6711,11.7042,11.6629,11.6876,1274500.0
2018-03-08 09:30:00,14.19,14.22,14.12,14.15,296120.0,11.7124,11.7372,11.6546,11.6794,296120.0
2018-03-08 10:00:00,14.14,14.2,14.09,14.18,220932.0,11.6711,11.7207,11.6299,11.7042,220932.0
2018-03-08 10:30:00,14.18,14.22,14.16,14.17,238944.0,11.7042,11.7372,11.6876,11.6959,238944.0
2018-03-08 11:00:00,14.17,14.19,14.13,14.15,211036.0,11.6959,11.7124,11.6629,11.6794,211036.0
2018-03-08 11:30:00,14.15,14.17,14.11,14.17,585076.0,11.6794,11.6959,11.6464,11.6959,585076.0
2018-03-08 12:00:00,14.18,14.18,14.12,14.15,185552.0,11.7042,11.7042,11.6546,11.6794,185552.0
2018-03-08 12:30:00,14.15,14.18,14.12,14.16,172908.0,11.6794,11.7042,11.6546,11.6876,172908.0
2018-03-08 13:00:00,14.16,14.17,14.08,14.11,212284.0,11.6876,11.6959,11.6216,11.6464,212284.0
2018-03-08 13:30:00,14.1,14.1,14.08,14.08,203140.0,11.6381,11.6381,11.6216,11.6216,203140.0
2018-03-08 14:00:00,14.08,14.1,14.06,14.08,273368.0,11.6216,11.6381,11.6051,11.6216,273368.0
2018-03-08 14:30:00,14.08,14.14,14.06,14.1,361200.0,11.6216,11.6711,11.6051,11.6381,361200.0
2018-03-08 15:00:00,14.1,14.18,14.1,14.15,596312.0,11.6381,11.7042,11.6381,11.6794,596312.0
2018-03-08 15:30:00,14.15,14.15,14.1,14.13,1507460.0,11.6794,11.6794,11.6381,11.6629,1507460.0
2018-03-09 09:30:00,14.22,14.32,14.19,14.32,826472.0,11.7372,11.8197,11.7124,11.8197,826472.0
2018-03-09 10:00:00,14.32,14.37,14.31,14.33,476664.0,11.8197,11.861,11.8115,11.828,476664.0
2018-03-09 10:30:00,14.33,14.37,14.28,14.33,622456.0,11.828,11.861,11.7867,11.828,622456.0
2018-03-09 11:00:00,14.33,14.35,14.29,14.35,367336.0,11.828,11.8445,11.795,11.8445,367336.0
2018-03-09 11:30:00,14.35,14.39,14.34,14.39,312652.0,11.8445,11.8775,11.8362,11.8775,312652.0
2018-03-09 12:00:00,14.39,14.41,14.36,14.37,485848.0,11.8775,11.894,11.8527,11.861,485848.0
2018-03-09 12:30:00,14.37,14.38,14.36,14.38,296088.0,11.861,11.8692,11.8527,11.8692,296088.0
2018-03-09 13:00:00,14.38,14.38,14.34,14.35,333720.0,11.8692,11.8692,11.8362,11.8445,333720.0
2018-03-09 13:30:00,14.35,14.38,14.35,14.36,343328.0,11.8445,11.8692,11.8445,11.8527,343328.0
2018-03-09 14:00:00,14.36,14.37,14.33,14.35,413936.0,11.8527,11.861,11.828,11.8445,413936.0
2018-03-09 14:30:00,14.35,14.39,14.35,14.38,446876.0,11.8445,11.8775,11.8445,11.8692,446876.0
2018-03-09 15:00:00,14.38,14.4,14.37,14.38,699160.0,11.8692,11.8857,11.861,11.8692,699160.0
2018-03-09 15:30:00,14.38,14.5,14.38,14.49,2117384.0,11.8692,11.9683,11.8692,11.96,2117384.0
2018-03-12 09:30:00,14.47,14.5,14.39,14.49,348840.0,11.9435,11.9683,11.8775,11.96,348840.0
2018-03-12 10:00:00,14.49,14.5,14.46,14.47,249888.0,11.96,11.9683,11.9353,11.9435,249888.0
2018-03-12 10:30:00,14.46,14.47,14.42,14.42,354940.0,11.9353,11.9435,11.9023,11.9023,354940.0
2018-03-12 11:00:00,14.43,14.47,14.43,14.44,331684.0,11.9105,11.9435,11.9105,11.9188,331684.0
2018-03-12 11:30:00,14.44,14.44,14.38,14.4,379936.0,11.9188,11.9188,11.8692,11.8857,379936.0
2018-03-12 12:00:00,14.4,14.45,14.39,14.43,284456.0,11.8857,11.927,11.8775,11.9105,284456.0
2018-03-12 12:30:00,14.44,14.45,14.39,14.4,204424.0,11.9188,11.927,11.8775,11.8857,204424.0
2018-03-12 13:00:00,14.4,14.43,14.39,14.42,156356.0,11.8857,11.9105,11.8775,11.9023,156356.0
2018-03-12 13:30:00,14.42,14.51,14.4,14.47,297556.0,11.9023,11.9765,11.8857,11.9435,297556.0
2018-03-12 14:00:00,14.48,14.49,14.45,14.48,228880.0,11.9518,11.96,11.927,11.9518,228880.0
2018-03-12 14:30:00,14.48,14.49,14.45,14.47,251292.0,11.9518,11.96,11.927,11.9435,251292.0
2018-03-12 15:00:00,14.47,14.49,14.46,14.49,265568.0,11.9435,11.96,11.9353,11.96,265568.0
2018-03-12 15:30:00,14.49,14.53,14.45,14.46,1670088.0,11.96,11.993,11.927,11.9353,1670088.0
2018-03-13 09:30:00,14.55,14.62,14.52,14.53,197892.0,12.0096,12.0673,11.9848,11.993,197892.0
2018-03-13 10:00:00,14.54,14.56,14.47,14.53,395920.0,12.0013,12.0178,11.9435,11.993,395920.0
2018-03-13 10:30:00,14.54,14.56,14.48,14.51,296704.0,12.0013,12.0178,11.9518,11.9765,296704.0
2018-03-13 11:00:00,14.51,14.52,14.47,14.5,246264.0,11.9765,11.9848,11.9435,11.9683,246264.0
2018-03-13 11:30:00,14.51,14.53,14.49,14.5,315480.0,11.9765,11.993,11.96,11.9683,315480.0
2018-03-13 12:00:00,14.5,14.51,14.44,14.5,272896.0,11.9683,11.9765,11.9188,11.9683,272896.0
2018-03-13 12:30:00,14.5,14.56,14.49,14.55,212380.0,11.9683,12.0178,11.96,12.0096,212380.0
2018-03-13 13:00:00,14.55,14.56,14.49,14.5,191752.0,12.0096,12.0178,11.96,11.9683,191752.0
2018-03-13 13:30:00,14.5,14.52,14.48,14.49,215728.0,11.9683,11.9848,11.9518,11.96,215728.0
2018-03-13 14:00:00,14.49,14.5,14.45,14.47,269920.0,11.96,11.9683,11.927,11.9435,269920.0
2018-03-13 14:30:00,14.47,14.5,14.45,14.46,258152.0,11.9435,11.9683,11.927,11.9353,258152.0
2018-03-13 15:00:00,14.46,14.47,14.43,14.44,381592.0,11.9353,11.9435,11.9105,11.9188,381592.0
2018-03-13 15:30:00,14.44,14.47,14.4,14.44,914704.0,11.9188,11.9435,11.8857,11.9188,914704.0
2018-03-14 09:30:00,14.54,14.56,14.41,14.47,194116.0,12.0013,12.0178,11.894,11.9435,194116.0
2018-03-14 10:00:00,14.49,14.55,14.47,14.51,188536.0,11.96,12.0096,11.9435,11.9765,188536.0
2018-03-14 10:30:00,14.5,14.52,14.47,14.49,178120.0,11.9683,11.9848,11.9435,11.96,178120.0
2018-03-14 11:00:00,14.49,14.5,14.45,14.45,188624.0,11.96,11.9683,11.927,11.927,188624.0
2018-03-14 11:30:00,14.45,14.47,14.39,14.42,132064.0,11.927,11.9435,11.8775,11.9023,132064.0
2018-03-14 12:00:00,14.43,14.44,14.39,14.43,126128.0,11.9105,11.9188,11.8775,11.9105,126128.0
2018-03-14 12:30:00,14.43,14.47,14.41,14.45,176460.0,11.9105,11.9435,11.894,11.927,176460.0
2018-03-14 13:00:00,14.45,14.45,14.37,14.4,648012.0,11.927,11.927,11.861,11.8857,648012.0
2018-03-14 13:30:00,14.41,14.49,14.4,14.46,237240.0,11.894,11.96,11.8857,11.9353,237240.0
2018-03-14 14:00:00,14.46,14.47,14.41,14.42,289724.0,11.9353,11.9435,11.894,11.9023,289724.0
2018-03-14 14:30:00,14.42,14.43,14.35,14.42,286192.0,11.9023,11.9105,11.8445,11.9023,286192.0
2018-03-14 15:00:00,14.42,14.42,14.34,14.34,618748.0,11.9023,11.9023,11.8362,11.8362,618748.0
2018-03-14 15:30:00,14.34,14.36,14.33,14.35,816376.0,11.8362,11.8527,11.828,11.8445,816376.0
2018-03-15 09:30:00,14.36,14.44,14.33,14.4,1296936.0,11.8527,11.9188,11.828,11.8857,1296936.0
2018-03-15 10:00:00,14.41,14.44,14.37,14.43,500116.0,11.894,11.9188,11.861,11.9105,500116.0
2018-03-15 10:30:00,14.43,14.46,14.4,14.45,190544.0,11.9105,11.9353,11.8857,11.927,190544.0
2018-03-15 11:00:00,14.45,14.6,14.44,14.59,483780.0,11.927,12.0508,11.9188,12.0426,483780.0
2018-03-15 11:30:00,14.59,14.59,14.48,14.51,254296.0,12.0426,12.0426,11.9518,11.9765,254296.0
2018-03-15 12:00:00,14.51,14.51,14.44,14.45,180612.0,11.9765,11.9765,11.9188,11.927,180612.0
2018-03-15 12:30:00,14.44,14.45,14.4,14.42,195248.0,11.9188,11.927,11.8857,11.9023,195248.0
2018-03-15 13:00:00,14.42,14.45,14.37,14.39,191252.0,11.9023,11.927,11.861,11.8775,191252.0
2018-03-15 13:30:00,14.4,14.42,14.37,14.38,190024.0,11.8857,11.9023,11.861,11.8692,190024.0
2018-03-15 14:00:00,14.38,14.4,14.37,14.38,367188.0,11.8692,11.8857,11.861,11.8692,367188.0
2018-03-15 14:30:00,14.38,14.43,14.35,14.43,884168.0,11.8692,11.9105,11.8445,11.9105,884168.0
2018-03-15 15:00:00,14.43,14.44,14.39,14.44,1081964.0,11.9105,11.9188,11.8775,11.9188,1081964.0
2018-03-15 15:30:00,14.44,14.46,14.4,14.4,1629016.0,11.9188,11.9353,11.8857,11.8857,1629016.0
2018-03-16 09:30:00,14.45,14.58,14.38,14.57,1616136.0,11.927,12.0343,11.8692,12.0261,1616136.0
2018-03-16 10:00:00,14.56,14.58,14.47,14.52,410792.0,12.0178,12.0343,11.9435,11.9848,410792.0
2018-03-16 10:30:00,14.52,14.59,14.49,14.58,312704.0,11.9848,12.0426,11.96,12.0343,312704.0
2018-03-16 11:00:00,14.58,14.68,14.58,14.67,627440.0,12.0343,12.1169,12.0343,12.1086,627440.0
2018-03-16 11:30:00,14.67,14.69,14.6,14.61,314864.0,12.1086,12.1251,12.0508,12.0591,314864.0
2018-03-16 12:00:00,14.61,14.62,14.56,14.6,257184.0,12.0591,12.0673,12.0178,12.0508,257184.0
2018-03-16 12:30:00,14.6,14.63,14.59,14.6,417192.0,12.0508,12.0756,12.0426,12.0508,417192.0
2018-03-16 13:00:00,14.6,14.62,14.54,14.55,224136.0,12.0508,12.0673,12.0013,12.0096,224136.0
2018-03-16 13:30:00,14.55,14.56,14.52,14.55,411128.0,12.0096,12.0178,11.9848,12.0096,411128.0
2018-03-16 14:00:00,14.55,14.59,14.55,14.55,381696.0,12.0096,12.0426,12.0096,12.0096,381696.0
2018-03-16 14:30:00,14.55,14.55,14.53,14.55,451008.0,12.0096,12.0096,11.993,12.0096,451008.0
2018-03-16 15:00:00,14.55,14.57,14.54,14.57,588676.0,12.0096,12.0261,12.0013,12.0261,588676.0
2018-03-16 15:30:00,14.57,14.65,14.57,14.59,2145404.0,12.0261,12.0921,12.0261,12.0426,2145404.0
2018-03-19 09:30:00,14.34,14.47,14.33,14.39,784852.0,11.8362,11.9435,11.828,11.8775,784852.0
2018-03-19 10:00:00,14.39,14.46,14.35,14.46,362016.0,11.8775,11.9353,11.8445,11.9353,362016.0
2018-03-19 10:30:00,14.46,14.48,14.34,14.34,466516.0,11.9353,11.9518,11.8362,11.8362,466516.0
2018-03-19 11:00:00,14.34,14.42,14.34,14.42,259900.0,11.8362,11.9023,11.8362,11.9023,259900.0
2018-03-19 11:30:00,14.41,14.42,14.31,14.33,231372.0,11.894,11.9023,11.8115,11.828,231372.0
2018-03-19 12:00:00,14.34,14.39,14.33,14.38,457192.0,11.8362,11.8775,11.828,11.8692,457192.0
2018-03-19 12:30:00,14.39,14.39,14.31,14.31,256440.0,11.8775,11.8775,11.8115,11.8115,256440.0
2018-03-19 13:00:00,14.31,14.32,14.23,14.24,269252.0,11.8115,11.8197,11.7454,11.7537,269252.0
2018-03-19 13:30:00,14.24,14.27,14.22,14.24,352492.0,11.7537,11.7784,11.7372,11.7537,352492.0
2018-03-19 14:00:00,14.25,14.31,14.24,14.26,344736.0,11.7619,11.8115,11.7537,11.7702,344736.0
2018-03-19 14:30:00,14.26,14.28,14.2,14.27,448624.0,11.7702,11.7867,11.7207,11.7784,448624.0
2018-03-19 15:00:00,14.27,14.31,14.25,14.3,493472.0,11.7784,11.8115,11.7619,11.8032,493472.0
2018-03-19 15:30:00,14.3,14.33,14.25,14.31,1610416.0,11.8032,11.828,11.7619,11.8115,1610416.0
2018-03-20 09:30:00,14.37,14.46,14.3,14.31,674312.0,11.861,11.9353,11.8032,11.8115,674312.0
2018-03-20 10:00:00,14.31,14.33,14.22,14.25,544232.0,11.8115,11.828,11.7372,11.7619,544232.0
2018-03-20 10:30:00,14.25,14.3,14.2,14.3,442972.0,11.7619,11.8032,11.7207,11.8032,442972.0
2018-03-20 11:00:00,14.3,14.3,14.21,14.23,273696.0,11.8032,11.8032,11.7289,11.7454,273696.0
2018-03-20 11:30:00,14.23,14.23,14.16,14.2,444004.0,11.7454,11.7454,11.6876,11.7207,444004.0
2018-03-20 12:00:00,14.2,14.24,14.18,14.23,235636.0,11.7207,11.7537,11.7042,11.7454,235636.0
2018-03-20 12:30:00,14.23,14.26,14.17,14.18,287084.0,11.7454,11.7702,11.6959,11.7042,287084.0
2018-03-20 13:00:00,14.18,14.22,14.13,14.14,412680.0,11.7042,11.7372,11.6629,11.6711,412680.0
2018-03-20 13:30:00,14.14,14.15,14.06,14.06,360948.0,11.6711,11.6794,11.6051,11.6051,360948.0
2018-03-20 14:00:00,14.07,14.09,14.03,14.06,528328.0,11.6134,11.6299,11.5803,11.6051,528328.0
2018-03-20 14:30:00,14.06,14.1,14.06,14.07,461840.0,11.6051,11.6381,11.6051,11.6134,461840.0
2018-03-20 15:00:00,14.08,14.1,14.05,14.06,561308.0,11.6216,11.6381,11.5969,11.6051,561308.0
2018-03-20 15:30:00,14.06,14.08,14.03,14.08,1588860.0,11.6051,11.6216,11.5803,11.6216,1588860.0
2018-03-21 09:30:00,14.06,14.13,13.98,14.11,540456.0,11.6051,11.6629,11.5391,11.6464,540456.0
2018-03-21 10:00:00,14.11,14.18,14.09,14.17,271796.0,11.6464,11.7042,11.6299,11.6959,271796.0
2018-03-21 10:30:00,14.16,14.18,14.11,14.15,269024.0,11.6876,11.7042,11.6464,11.6794,269024.0
2018-03-21 11:00:00,14.15,14.19,14.14,14.18,294128.0,11.6794,11.7124,11.6711,11.7042,294128.0
2018-03-21 11:30:00,14.18,14.24,14.18,14.22,231172.0,11.7042,11.7537,11.7042,11.7372,231172.0
2018-03-21 12:00:00,14.22,14.27,14.2,14.24,169988.0,11.7372,11.7784,11.7207,11.7537,169988.0
2018-03-21 12:30:00,14.24,14.25,14.21,14.23,193848.0,11.7537,11.7619,11.7289,11.7454,193848.0
2018-03-21 13:00:00,14.23,14.23,14.19,14.2,161088.0,11.7454,11.7454,11.7124,11.7207,161088.0
2018-03-21 13:30:00,14.2,14.24,14.19,14.21,168636.0,11.7207,11.7537,11.7124,11.7289,168636.0
2018-03-21 14:00:00,14.22,14.33,14.19,14.28,325352.0,11.7372,11.828,11.7124,11.7867,325352.0
2018-03-21 14:30:00,14.28,14.3,14.21,14.26,293364.0,11.7867,11.8032,11.7289,11.7702,293364.0
2018-03-21 15:00:00,14.25,14.33,14.25,14.27,341876.0,11.7619,11.828,11.7619,11.7784,341876.0
2018-03-21 15:30:00,14.27,14.31,14.2,14.21,1107364.0,11.7784,11.8115,11.7207,11.7289,1107364.0
2018-03-22 09:30:00,14.06,14.12,13.99,14.05,683500.0,11.6051,11.6546,11.5473,11.5969,683500.0
2018-03-22 10:00:00,14.04,14.17,14.03,14.12,649780.0,11.5886,11.6959,11.5803,11.6546,649780.0
2018-03-22 10:30:00,14.12,14.14,14.05,14.08,561012.0,11.6546,11.6711,11.5969,11.6216,561012.0
2018-03-22 11:00:00,14.08,14.12,14.05,14.06,592520.0,11.6216,11.6546,11.5969,11.6051,592520.0
2018-03-22 11:30:00,14.06,14.07,13.99,13.99,182772.0,11.6051,11.6134,11.5473,11.5473,182772.0
2018-03-22 12:00:00,13.99,14.06,13.97,14.06,292376.0,11.5473,11.6051,11.5308,11.6051,292376.0
2018-03-22 12:30:00,14.05,14.08,14.02,14.05,399004.0,11.5969,11.6216,11.5721,11.5969,399004.0
2018-03-22 13:00:00,14.05,14.14,14.02,14.13,332660.0,11.5969,11.6711,11.5721,11.6629,332660.0
2018-03-22 13:30:00,14.14,14.17,14.12,14.12,258496.0,11.6711,11.6959,11.6546,11.6546,258496.0
2018-03-22 14:00:00,14.13,14.13,14.03,14.03,141744.0,11.6629,11.6629,11.5803,11.5803,141744.0
2018-03-22 14:30:00,14.03,14.06,13.98,13.99,223832.0,11.5803,11.6051,11.5391,11.5473,223832.0
2018-03-22 15:00:00,13.99,14.02,13.92,13.92,280140.0,11.5473,11.5721,11.4896,11.4896,280140.0
2018-03-22 15:30:00,13.92,13.92,13.81,13.82,1140880.0,11.4896,11.4896,11.3988,11.407,1140880.0
2018-03-23 09:30:00,13.88,13.95,13.79,13.79,342548.0,11.4565,11.5143,11.3823,11.3823,342548.0
2018-03-23 10:00:00,13.8,13.85,13.74,13.76,240324.0,11.3905,11.4318,11.341,11.3575,240324.0
2018-03-23 10:30:00,13.77,13.78,13.71,13.76,255884.0,11.3657,11.374,11.3162,11.3575,255884.0
2018-03-23 11:00:00,13.76,13.78,13.71,13.72,233492.0,11.3575,11.374,11.3162,11.3245,233492.0
2018-03-23 11:30:00,13.72,13.72,13.6,13.62,287696.0,11.3245,11.3245,11.2254,11.2419,287696.0
2018-03-23 12:00:00,13.62,13.69,13.61,13.68,204308.0,11.2419,11.2997,11.2337,11.2915,204308.0
2018-03-23 12:30:00,13.68,13.69,13.63,13.65,181064.0,11.2915,11.2997,11.2502,11.2667,181064.0
2018-03-23 13:00:00,13.65,13.72,13.64,13.71,195824.0,11.2667,11.3245,11.2584,11.3162,195824.0
2018-03-23 13:30:00,13.71,13.76,13.67,13.74,309432.0,11.3162,11.3575,11.2832,11.341,309432.0
2018-03-23 14:00:00,13.74,13.76,13.65,13.68,374452.0,11.341,11.3575,11.2667,11.2915,374452.0
2018-03-23 14:30:00,13.67,13.69,13.55,13.56,615592.0,11.2832,11.2997,11.1842,11.1924,615592.0
2018-03-23 15:00:00,13.56,13.58,13.49,13.53,613052.0,11.1924,11.2089,11.1346,11.1676,613052.0
2018-03-23 15:30:00,13.53,13.54,13.46,13.46,1674740.0,11.1676,11.1759,11.1099,11.1099,1674740.0
2018-03-26 09:30:00,13.56,13.72,13.56,13.61,1267404.0,11.1924,11.3245,11.1924,11.2337,1267404.0
2018-03-26 10:00:00,13.61,13.63,13.53,13.53,428796.0,11.2337,11.2502,11.1676,11.1676,428796.0
2018-03-26 10:30:00,13.53,13.57,13.51,13.54,466184.0,11.1676,11.2007,11.1511,11.1759,466184.0
2018-03-26 11:00:00,13.54,13.55,13.46,13.47,365264.0,11.1759,11.1842,11.1099,11.1181,365264.0
2018-03-26 11:30:00,13.47,13.57,13.46,13.56,650624.0,11.1181,11.2007,11.1099,11.1924,650624.0
2018-03-26 12:00:00,13.56,13.62,13.53,13.59,621924.0,11.1924,11.2419,11.1676,11.2172,621924.0
2018-03-26 12:30:00,13.59,13.6,13.54,13.56,288580.0,11.2172,11.2254,11.1759,11.1924,288580.0
2018-03-26 13:00:00,13.56,13.63,13.56,13.6,730584.0,11.1924,11.2502,11.1924,11.2254,730584.0
2018-03-26 13:30:00,13.61,13.63,13.58,13.62,174744.0,11.2337,11.2502,11.2089,11.2419,174744.0
2018-03-26 14:00:00,13.62,13.72,13.61,13.71,276532.0,11.2419,11.3245,11.2337,11.3162,276532.0
2018-03-26 14:30:00,13.72,13.74,13.68,13.72,317180.0,11.3245,11.341,11.2915,11.3245,317180.0
2018-03-26 15:00:00,13.71,13.79,13.7,13.79,312332.0,11.3162,11.3823,11.308,11.3823,312332.0
2018-03-26 15:30:00,13.8,13.81,13.72,13.73,1769868.0,11.3905,11.3988,11.3245,11.3327,1769868.0
2018-03-27 09:30:00,13.78,13.82,13.69,13.75,405780.0,11.374,11.407,11.2997,11.3492,405780.0
2018-03-27 10:00:00,13.74,13.75,13.59,13.62,425364.0,11.341,11.3492,11.2172,11.2419,425364.0
2018-03-27 10:30:00,13.63,13.69,13.58,13.61,497856.0,11.2502,11.2997,11.2089,11.2337,497856.0
2018-03-27 11:00:00,13.61,13.65,13.57,13.62,736360.0,11.2337,11.2667,11.2007,11.2419,736360.0
2018-03-27 11:30:00,13.62,13.68,13.62,13.66,751824.0,11.2419,11.2915,11.2419,11.2749,751824.0
2018-03-27 12:00:00,13.66,13.66,13.62,13.63,471768.0,11.2749,11.2749,11.2419,11.2502,471768.0
2018-03-27 12:30:00,13.63,13.64,13.57,13.58,602756.0,11.2502,11.2584,11.2007,11.2089,602756.0
2018-03-27 13:00:00,13.6,13.67,13.55,13.55,815504.0,11.2254,11.2832,11.1842,11.1842,815504.0
2018-03-27 13:30:00,13.55,13.57,13.45,13.49,755600.0,11.1842,11.2007,11.1016,11.1346,755600.0
2018-03-27 14:00:00,13.48,13.52,13.46,13.46,511116.0,11.1264,11.1594,11.1099,11.1099,511116.0
2018-03-27 14:30:00,13.47,13.49,13.4,13.41,1430768.0,11.1181,11.1346,11.0603,11.0686,1430768.0
2018-03-27 15:00:00,13.41,13.42,13.3,13.31,1256036.0,11.0686,11.0769,10.9778,10.9861,1256036.0
2018-03-27 15:30:00,13.31,13.32,13.15,13.21,3921112.0,10.9861,10.9943,10.854,10.9035,3921112.0
2018-03-28 09:30:00,13.22,13.35,13.13,13.34,566892.0,10.9118,11.0191,10.8375,11.0108,566892.0
2018-03-28 10:00:00,13.35,13.42,13.31,13.37,869104.0,11.0191,11.0769,10.9861,11.0356,869104.0
2018-03-28 10:30:00,13.38,13.39,13.22,13.27,319960.0,11.0438,11.0521,10.9118,10.953,319960.0
2018-03-28 11:00:00,13.27,13.35,13.24,13.24,280864.0,10.953,11.0191,10.9283,10.9283,280864.0
2018-03-28 11:30:00,13.25,13.31,13.2,13.25,279860.0,10.9365,10.9861,10.8953,10.9365,279860.0
2018-03-28 12:00:00,13.26,13.42,13.24,13.34,928820.0,10.9448,11.0769,10.9283,11.0108,928820.0
2018-03-28 12:30:00,13.34,13.4,13.32,13.33,579812.0,11.0108,11.0603,10.9943,11.0026,579812.0
2018-03-28 13:00:00,13.32,13.41,13.3,13.39,404588.0,10.9943,11.0686,10.9778,11.0521,404588.0
2018-03-28 13:30:00,13.4,13.44,13.35,13.37,343832.0,11.0603,11.0934,11.0191,11.0356,343832.0
2018-03-28 14:00:00,13.38,13.4,13.32,13.33,410160.0,11.0438,11.0603,10.9943,11.0026,410160.0
2018-03-28 14:30:00,13.33,13.41,13.32,13.32,580928.0,11.0026,11.0686,10.9943,10.9943,580928.0
2018-03-28 15:00:00,13.32,13.34,13.25,13.32,603652.0,10.9943,11.0108,10.9365,10.9943,603652.0
2018-03-28 15:30:00,13.32,13.37,13.29,13.29,1636760.0,10.9943,11.0356,10.9696,10.9696,1636760.0
2018-03-29 09:30:00,13.37,13.49,13.32,13.46,843600.0,11.0356,11.1346,10.9943,11.1099,843600.0
2018-03-29 10:00:00,13.47,13.52,13.46,13.46,589724.0,11.1181,11.1594,11.1099,11.1099,589724.0
2018-03-29 10:30:00,13.47,13.55,13.43,13.55,338424.0,11.1181,11.1842,11.0851,11.1842,338424.0
2018-03-29 11:00:00,13.55,13.59,13.52,13.52,1768132.0,11.1842,11.2172,11.1594,11.1594,1768132.0
2018-03-29 11:30:00,13.52,13.59,13.49,13.58,161760.0,11.1594,11.2172,11.1346,11.2089,161760.0
2018-03-29 12:00:00,13.59,13.59,13.52,13.56,169200.0,11.2172,11.2172,11.1594,11.1924,169200.0
2018-03-29 12:30:00,13.56,13.6,13.54,13.59,136932.0,11.1924,11.2254,11.1759,11.2172,136932.0
2018-03-29 13:00:00,13.59,13.62,13.56,13.62,226444.0,11.2172,11.2419,11.1924,11.2419,226444.0
2018-03-29 13:30:00,13.62,13.66,13.61,13.63,315480.0,11.2419,11.2749,11.2337,11.2502,315480.0
2018-03-29 14:00:00,13.63,13.63,13.58,13.6,336480.0,11.2502,11.2502,11.2089,11.2254,336480.0
2018-03-29 14:30:00,13.6,13.65,13.59,13.61,274572.0,11.2254,11.2667,11.2172,11.2337,274572.0
2018-03-29 15:00:00,13.61,13.67,13.6,13.62,426316.0,11.2337,11.2832,11.2254,11.2419,426316.0
2018-03-29 15:30:00,13.62,13.69,13.55,13.65,2423272.0,11.2419,11.2997,11.1842,11.2667,2423272.0
2018-04-02 09:30:00,13.51,13.63,13.46,13.62,710080.0,11.1511,11.2502,11.1099,11.2419,710080.0
2018-04-02 10:00:00,13.61,13.63,13.46,13.47,1565184.0,11.2337,11.2502,11.1099,11.1181,1565184.0
2018-04-02 10:30:00,13.47,13.47,13.32,13.32,764784.0,11.1181,11.1181,10.9943,10.9943,764784.0
2018-04-02 11:00:00,13.31,13.35,13.21,13.27,548072.0,10.9861,11.0191,10.9035,10.953,548072.0
2018-04-02 11:30:00,13.27,13.27,13.14,13.19,494140.0,10.953,10.953,10.8457,10.887,494140.0
2018-04-02 12:00:00,13.19,13.21,13.14,13.2,327920.0,10.887,10.9035,10.8457,10.8953,327920.0
2018-04-02 12:30:00,13.2,13.25,13.19,13.22,280516.0,10.8953,10.9365,10.887,10.9118,280516.0
2018-04-02 13:00:00,13.23,13.25,13.14,13.15,267016.0,10.92,10.9365,10.8457,10.854,267016.0
2018-04-02 13:30:00,13.15,13.22,13.09,13.11,466048.0,10.854,10.9118,10.8045,10.821,466048.0
2018-04-02 14:00:00,13.11,13.21,13.1,13.19,509520.0,10.821,10.9035,10.8127,10.887,509520.0
2018-04-02 14:30:00,13.19,13.24,13.13,13.23,598540.0,10.887,10.9283,10.8375,10.92,598540.0
2018-04-02 15:00:00,13.23,13.26,13.17,13.2,654856.0,10.92,10.9448,10.8705,10.8953,654856.0
2018-04-02 15:30:00,13.2,13.33,13.16,13.3,1670560.0,10.8953,11.0026,10.8623,10.9778,1670560.0
2018-04-03 09:30:00,13.41,13.45,13.35,13.4,355244.0,11.0686,11.1016,11.0191,11.0603,355244.0
2018-04-03 10:00:00,13.4,13.45,13.36,13.38,331136.0,11.0603,11.1016,11.0273,11.0438,331136.0
2018-04-03 10:30:00,13.38,13.49,13.37,13.48,334996.0,11.0438,11.1346,11.0356,11.1264,334996.0
2018-04-03 11:00:00,13.47,13.51,13.45,13.47,293344.0,11.1181,11.1511,11.1016,11.1181,293344.0
2018-04-03 11:30:00,13.46,13.47,13.33,13.33,405364.0,11.1099,11.1181,11.0026,11.0026,405364.0
2018-04-03 12:00:00,13.33,13.39,13.31,13.34,236448.0,11.0026,11.0521,10.9861,11.0108,236448.0
2018-04-03 12:30:00,13.33,13.39,13.33,13.38,474976.0,11.0026,11.0521,11.0026,11.0438,474976.0
2018-04-03 13:00:00,13.38,13.49,13.36,13.47,328212.0,11.0438,11.1346,11.0273,11.1181,328212.0
2018-04-03 13:30:00,13.47,13.48,13.41,13.47,312164.0,11.1181,11.1264,11.0686,11.1181,312164.0
2018-04-03 14:00:00,13.46,13.47,13.37,13.39,241480.0,11.1099,11.1181,11.0356,11.0521,241480.0
2018-04-03 14:30:00,13.38,13.5,13.36,13.49,322324.0,11.0438,11.1429,11.0273,11.1346,322324.0
2018-04-03 15:00:00,13.49,13.58,13.47,13.57,472412.0,11.1346,11.2089,11.1181,11.2007,472412.0
2018-04-03 15:30:00,13.57,13.58,13.49,13.57,1389044.0,11.2007,11.2089,11.1346,11.2007,1389044.0
2018-04-04 09:30:00,13.42,13.45,13.29,13.4,1047608.0,11.0769,11.1016,10.9696,11.0603,1047608.0
2018-04-04 10:00:00,13.39,13.52,13.36,13.49,963792.0,11.0521,11.1594,11.0273,11.1346,963792.0
2018-04-04 10:30:00,13.49,13.62,13.45,13.58,549856.0,11.1346,11.2419,11.1016,11.2089,549856.0
2018-04-04 11:00:00,13.58,13.63,13.53,13.6,420360.0,11.2089,11.2502,11.1676,11.2254,420360.0
2018-04-04 11:30:00,13.59,13.65,13.55,13.6,441100.0,11.2172,11.2667,11.1842,11.2254,441100.0
2018-04-04 12:00:00,13.59,13.63,13.56,13.62,239700.0,11.2172,11.2502,11.1924,11.2419,239700.0
2018-04-04 12:30:00,13.62,13.65,13.6,13.62,193940.0,11.2419,11.2667,11.2254,11.2419,193940.0
2018-04-04 13:00:00,13.62,13.63,13.55,13.58,163280.0,11.2419,11.2502,11.1842,11.2089,163280.0
2018-04-04 13:30:00,13.57,13.61,13.53,13.56,209060.0,11.2007,11.2337,11.1676,11.1924,209060.0
2018-04-04 14:00:00,13.56,13.66,13.56,13.66,239008.0,11.1924,11.2749,11.1924,11.2749,239008.0
2018-04-04 14:30:00,13.66,13.73,13.63,13.72,405704.0,11.2749,11.3327,11.2502,11.3245,405704.0
2018-04-04 15:00:00,13.71,13.75,13.66,13.75,519752.0,11.3162,11.3492,11.2749,11.3492,519752.0
2018-04-04 15:30:00,13.75,13.76,13.71,13.72,1187016.0,11.3492,11.3575,11.3162,11.3245,1187016.0
2018-04-05 09:30:00,13.8,13.85,13.73,13.81,307852.0,11.3905,11.4318,11.3327,11.3988,307852.0
2018-04-05 10:00:00,13.81,13.85,13.79,13.83,275040.0,11.3988,11.4318,11.3823,11.4153,275040.0
2018-04-05 10:30:00,13.83,13.9,13.83,13.85,342816.0,11.4153,11.473,11.4153,11.4318,342816.0
2018-04-05 11:00:00,13.85,13.94,13.84,13.91,403252.0,11.4318,11.5061,11.4235,11.4813,403252.0
2018-04-05 11:30:00,13.91,13.95,13.9,13.95,476460.0,11.4813,11.5143,11.473,11.5143,476460.0
2018-04-05 12:00:00,13.95,13.97,13.88,13.96,804876.0,11.5143,11.5308,11.4565,11.5226,804876.0
2018-04-05 12:30:00,13.96,13.97,13.92,13.94,464916.0,11.5226,11.5308,11.4896,11.5061,464916.0
2018-04-05 13:00:00,13.95,13.98,13.93,13.95,415412.0,11.5143,11.5391,11.4978,11.5143,415412.0
2018-04-05 13:30:00,13.95,13.99,13.93,13.99,587320.0,11.5143,11.5473,11.4978,11.5473,587320.0
2018-04-05 14:00:00,13.99,14.01,13.94,13.94,681640.0,11.5473,11.5638,11.5061,11.5061,681640.0
2018-04-05 14:30:00,13.93,13.97,13.93,13.95,545676.0,11.4978,11.5308,11.4978,11.5143,545676.0
2018-04-05 15:00:00,13.95,13.95,13.91,13.91,475336.0,11.5143,11.5143,11.4813,11.4813,475336.0
2018-04-05 15:30:00,13.92,13.93,13.86,13.9,1494400.0,11.4896,11.4978,11.44,11.473,1494400.0
2018-04-06 09:30:00,13.78,13.89,13.65,13.85,645588.0,11.374,11.4648,11.2667,11.4318,645588.0
2018-04-06 10:00:00,13.85,13.86,13.79,13.83,260576.0,11.4318,11.44,11.3823,11.4153,260576.0
2018-04-06 10:30:00,13.82,13.84,13.65,13.66,521628.0,11.407,11.4235,11.2667,11.2749,521628.0
2018-04-06 11:00:00,13.65,13.66,13.59,13.64,982396.0,11.2667,11.2749,11.2172,11.2584,982396.0
2018-04-06 11:30:00,13.64,13.72,13.64,13.71,297548.0,11.2584,11.3245,11.2584,11.3162,297548.0
2018-04-06 12:00:00,13.71,13.71,13.62,13.62,296872.0,11.3162,11.3162,11.2419,11.2419,296872.0
2018-04-06 12:30:00,13.62,13.71,13.62,13.7,206916.0,11.2419,11.3162,11.2419,11.308,206916.0
2018-04-06 13:00:00,13.7,13.7,13.63,13.66,226896.0,11.308,11.308,11.2502,11.2749,226896.0
2018-04-06 13:30:00,13.67,13.68,13.5,13.5,540956.0,11.2832,11.2915,11.1429,11.1429,540956.0
2018-04-06 14:00:00,13.5,13.51,13.4,13.42,322268.0,11.1429,11.1511,11.0603,11.0769,322268.0
2018-04-06 14:30:00,13.41,13.44,13.25,13.28,520664.0,11.0686,11.0934,10.9365,10.9613,520664.0
2018-04-06 15:00:00,13.28,13.36,13.26,13.32,666004.0,10.9613,11.0273,10.9448,10.9943,666004.0
2018-04-06 15:30:00,13.32,13.46,13.32,13.41,2120136.0,10.9943,11.1099,10.9943,11.0686,2120136.0
2018-04-09 09:30:00,13.54,13.61,13.43,13.53,1151456.0,11.1759,11.2337,11.0851,11.1676,1151456.0
2018-04-09 10:00:00,13.53,13.56,13.48,13.53,1310760.0,11.1676,11.1924,11.1264,11.1676,1310760.0
2018-04-09 10:30:00,13.53,13.59,13.52,13.52,871332.0,11.1676,11.2172,11.1594,11.1594,871332.0
2018-04-09 11:00:00,13.53,13.61,13.52,13.59,576328.0,11.1676,11.2337,11.1594,11.2172,576328.0
2018-04-09 11:30:00,13.59,13.62,13.52,13.56,473464.0,11.2172,11.2419,11.1594,11.1924,473464.0
2018-04-09 12:00:00,13.57,13.59,13.53,13.54,507480.0,11.2007,11.2172,11.1676,11.1759,507480.0
2018-04-09 12:30:00,13.54,13.57,13.53,13.53,389364.0,11.1759,11.2007,11.1676,11.1676,389364.0
2018-04-09 13:00:00,13.54,13.58,13.49,13.53,820956.0,11.1759,11.2089,11.1346,11.1676,820956.0
2018-04-09 13:30:00,13.53,13.61,13.53,13.6,497512.0,11.1676,11.2337,11.1676,11.2254,497512.0
2018-04-09 14:00:00,13.6,13.6,13.55,13.56,832296.0,11.2254,11.2254,11.1842,11.1924,832296.0
2018-04-09 14:30:00,13.56,13.58,13.5,13.55,431676.0,11.1924,11.2089,11.1429,11.1842,431676.0
2018-04-09 15:00:00,13.55,13.58,13.49,13.53,455032.0,11.1842,11.2089,11.1346,11.1676,455032.0
2018-04-09 15:30:00,13.52,13.53,13.4,13.41,2026500.0,11.1594,11.1676,11.0603,11.0686,2026500.0
2018-04-10 09:30:00,13.62,13.68,13.55,13.58,1627420.0,11.2419,11.2915,11.1842,11.2089,1627420.0
2018-04-10 10:00:00,13.58,13.67,13.56,13.65,993380.0,11.2089,11.2832,11.1924,11.2667,993380.0
2018-04-10 10:30:00,13.65,13.74,13.64,13.69,895984.0,11.2667,11.341,11.2584,11.2997,895984.0
2018-04-10 11:00:00,13.69,13.74,13.65,13.67,760316.0,11.2997,11.341,11.2667,11.2832,760316.0
2018-04-10 11:30:00,13.67,13.7,13.58,13.66,765724.0,11.2832,11.308,11.2089,11.2749,765724.0
2018-04-10 12:00:00,13.66,13.67,13.57,13.61,617608.0,11.2749,11.2832,11.2007,11.2337,617608.0
2018-04-10 12:30:00,13.6,13.71,13.59,13.65,493580.0,11.2254,11.3162,11.2172,11.2667,493580.0
2018-04-10 13:00:00,13.65,13.7,13.63,13.68,396228.0,11.2667,11.308,11.2502,11.2915,396228.0
2018-04-10 13:30:00,13.68,13.73,13.61,13.67,525224.0,11.2915,11.3327,11.2337,11.2832,525224.0
2018-04-10 14:00:00,13.67,13.7,13.63,13.65,561732.0,11.2832,11.308,11.2502,11.2667,561732.0
2018-04-10 14:30:00,13.65,13.69,13.61,13.68,784204.0,11.2667,11.2997,11.2337,11.2915,784204.0
2018-04-10 15:00:00,13.68,13.73,13.64,13.69,820432.0,11.2915,11.3327,11.2584,11.2997,820432.0
2018-04-10 15:30:00,13.69,13.7,13.58,13.61,2839088.0,11.2997,11.308,11.2089,11.2337,2839088.0
2018-04-11 09:30:00,12.9,13.13,12.78,12.96,6735756.0,10.6476,10.8375,10.5486,10.6972,6735756.0
2018-04-11 10:00:00,12.95,12.99,12.77,12.91,3788876.0,10.6889,10.7219,10.5403,10.6559,3788876.0
2018-04-11 10:30:00,12.9,12.94,12.48,12.55,6870876.0,10.6476,10.6807,10.301,10.3588,6870876.0
2018-04-11 11:00:00,12.53,12.63,12.44,12.53,2988516.0,10.3422,10.4248,10.268,10.3422,2988516.0
2018-04-11 11:30:00,12.52,12.75,12.5,12.74,2907372.0,10.334,10.5238,10.3175,10.5156,2907372.0
2018-04-11 12:00:00,12.74,12.76,12.61,12.66,2602784.0,10.5156,10.5321,10.4083,10.4496,2602784.0
2018-04-11 12:30:00,12.66,12.69,12.61,12.66,1391580.0,10.4496,10.4743,10.4083,10.4496,1391580.0
2018-04-11 13:00:00,12.66,12.76,12.66,12.74,1327828.0,10.4496,10.5321,10.4496,10.5156,1327828.0
2018-04-11 13:30:00,12.74,12.77,12.67,12.67,1512500.0,10.5156,10.5403,10.4578,10.4578,1512500.0
2018-04-11 14:00:00,12.69,12.75,12.68,12.72,2509708.0,10.4743,10.5238,10.4661,10.4991,2509708.0
2018-04-11 14:30:00,12.73,12.79,12.72,12.76,1796972.0,10.5073,10.5569,10.4991,10.5321,1796972.0
2018-04-11 15:00:00,12.76,12.78,12.7,12.73,3444096.0,10.5321,10.5486,10.4826,10.5073,3444096.0
2018-04-11 15:30:00,12.74,12.81,12.72,12.76,4021188.0,10.5156,10.5734,10.4991,10.5321,4021188.0
2018-04-12 09:30:00,12.84,12.99,12.64,12.69,4125376.0,10.5981,10.7219,10.433,10.4743,4125376.0
2018-04-12 10:00:00,12.69,12.78,12.68,12.72,1629924.0,10.4743,10.5486,10.4661,10.4991,1629924.0
2018-04-12 10:30:00,12.72,12.72,12.62,12.65,1813688.0,10.4991,10.4991,10.4165,10.4413,1813688.0
2018-04-12 11:00:00,12.64,12.74,12.62,12.67,1166600.0,10.433,10.5156,10.4165,10.4578,1166600.0
2018-04-12 11:30:00,12.67,12.74,12.67,12.71,645292.0,10.4578,10.5156,10.4578,10.4908,645292.0
2018-04-12 12:00:00,12.71,12.76,12.71,12.74,1397884.0,10.4908,10.5321,10.4908,10.5156,1397884.0
2018-04-12 12:30:00,12.73,12.79,12.73,12.77,811452.0,10.5073,10.5569,10.5073,10.5403,811452.0
2018-04-12 13:00:00,12.76,12.76,12.67,12.67,642764.0,10.5321,10.5321,10.4578,10.4578,642764.0
2018-04-12 13:30:00,12.66,12.76,12.66,12.69,644584.0,10.4496,10.5321,10.4496,10.4743,644584.0
2018-04-12 14:00:00,12.68,12.72,12.68,12.68,551188.0,10.4661,10.4991,10.4661,10.4661,551188.0
2018-04-12 14:30:00,12.68,12.77,12.68,12.77,988184.0,10.4661,10.5403,10.4661,10.5403,988184.0
2018-04-12 15:00:00,12.77,12.78,12.72,12.73,1491104.0,10.5403,10.5486,10.4991,10.5073,1491104.0
2018-04-12 15:30:00,12.73,12.77,12.66,12.68,4328384.0,10.5073,10.5403,10.4496,10.4661,4328384.0
2018-04-13 09:30:00,12.72,12.72,12.6,12.65,1198244.0,10.4991,10.4991,10.4,10.4413,1198244.0
2018-04-13 10:00:00,12.65,12.68,12.61,12.64,888804.0,10.4413,10.4661,10.4083,10.433,888804.0
2018-04-13 10:30:00,12.63,12.68,12.62,12.62,1177340.0,10.4248,10.4661,10.4165,10.4165,1177340.0
2018-04-13 11:00:00,12.62,12.66,12.59,12.62,850100.0,10.4165,10.4496,10.3918,10.4165,850100.0
2018-04-13 11:30:00,12.63,12.64,12.58,12.61,504248.0,10.4248,10.433,10.3835,10.4083,504248.0
2018-04-13 12:00:00,12.61,12.62,12.58,12.61,432828.0,10.4083,10.4165,10.3835,10.4083,432828.0
2018-04-13 12:30:00,12.61,12.63,12.58,12.63,667040.0,10.4083,10.4248,10.3835,10.4248,667040.0
2018-04-13 13:00:00,12.63,12.67,12.6,12.65,517324.0,10.4248,10.4578,10.4,10.4413,517324.0
2018-04-13 13:30:00,12.65,12.66,12.59,12.6,340836.0,10.4413,10.4496,10.3918,10.4,340836.0
2018-04-13 14:00:00,12.6,12.6,12.53,12.53,511040.0,10.4,10.4,10.3422,10.3422,511040.0
2018-04-13 14:30:00,12.53,12.56,12.49,12.49,953256.0,10.3422,10.367,10.3092,10.3092,953256.0
2018-04-13 15:00:00,12.49,12.51,12.46,12.49,1656680.0,10.3092,10.3257,10.2845,10.3092,1656680.0
2018-04-13 15:30:00,12.48,12.53,12.48,12.52,3802096.0,10.301,10.3422,10.301,10.334,3802096.0
2018-04-16 09:30:00,12.62,12.65,12.56,12.61,926116.0,10.4165,10.4413,10.367,10.4083,926116.0
2018-04-16 10:00:00,12.61,12.71,12.61,12.69,634216.0,10.4083,10.4908,10.4083,10.4743,634216.0
2018-04-16 10:30:00,12.69,12.71,12.62,12.64,482732.0,10.4743,10.4908,10.4165,10.433,482732.0
2018-04-16 11:00:00,12.64,12.68,12.61,12.61,757016.0,10.433,10.4661,10.4083,10.4083,757016.0
2018-04-16 11:30:00,12.62,12.62,12.55,12.59,493980.0,10.4165,10.4165,10.3588,10.3918,493980.0
2018-04-16 12:00:00,12.59,12.61,12.55,12.58,868856.0,10.3918,10.4083,10.3588,10.3835,868856.0
2018-04-16 12:30:00,12.58,12.62,12.58,12.59,445264.0,10.3835,10.4165,10.3835,10.3918,445264.0
2018-04-16 13:00:00,12.6,12.64,12.6,12.64,346388.0,10.4,10.433,10.4,10.433,346388.0
2018-04-16 13:30:00,12.63,12.67,12.63,12.67,336352.0,10.4248,10.4578,10.4248,10.4578,336352.0
2018-04-16 14:00:00,12.67,12.69,12.63,12.63,464452.0,10.4578,10.4743,10.4248,10.4248,464452.0
2018-04-16 14:30:00,12.63,12.65,12.61,12.64,595256.0,10.4248,10.4413,10.4083,10.433,595256.0
2018-04-16 15:00:00,12.64,12.65,12.59,12.62,1619324.0,10.433,10.4413,10.3918,10.4165,1619324.0
2018-04-16 15:30:00,12.62,12.68,12.6,12.67,2765956.0,10.4165,10.4661,10.4,10.4578,2765956.0
2018-04-17 09:30:00,12.74,12.74,12.65,12.65,636688.0,10.5156,10.5156,10.4413,10.4413,636688.0
2018-04-17 10:00:00,12.65,12.69,12.59,12.61,652144.0,10.4413,10.4743,10.3918,10.4083,652144.0
2018-04-17 10:30:00,12.61,12.64,12.59,12.62,686008.0,10.4083,10.433,10.3918,10.4165,686008.0
2018-04-17 11:00:00,12.62,12.67,12.61,12.67,831332.0,10.4165,10.4578,10.4083,10.4578,831332.0
2018-04-17 11:30:00,12.67,12.74,12.65,12.72,624276.0,10.4578,10.5156,10.4413,10.4991,624276.0
2018-04-17 12:00:00,12.72,12.73,12.7,12.7,345152.0,10.4991,10.5073,10.4826,10.4826,345152.0
2018-04-17 12:30:00,12.7,12.7,12.65,12.65,306520.0,10.4826,10.4826,10.4413,10.4413,306520.0
2018-04-17 13:00:00,12.65,12.65,12.62,12.63,346268.0,10.4413,10.4413,10.4165,10.4248,346268.0
2018-04-17 13:30:00,12.63,12.64,12.61,12.61,264128.0,10.4248,10.433,10.4083,10.4083,264128.0
2018-04-17 14:00:00,12.61,12.63,12.61,12.61,293832.0,10.4083,10.4248,10.4083,10.4083,293832.0
2018-04-17 14:30:00,12.62,12.66,12.61,12.65,580340.0,10.4165,10.4496,10.4083,10.4413,580340.0
2018-04-17 15:00:00,12.64,12.68,12.64,12.64,639292.0,10.433,10.4661,10.433,10.433,639292.0
2018-04-17 15:30:00,12.64,12.66,12.63,12.63,1094048.0,10.433,10.4496,10.4248,10.4248,1094048.0
2018-04-18 09:30:00,12.67,12.84,12.64,12.78,1106832.0,10.4578,10.5981,10.433,10.5486,1106832.0
2018-04-18 10:00:00,12.78,12.83,12.73,12.81,699432.0,10.5486,10.5899,10.5073,10.5734,699432.0
2018-04-18 10:30:00,12.81,12.84,12.77,12.78,413848.0,10.5734,10.5981,10.5403,10.5486,413848.0
2018-04-18 11:00:00,12.78,12.79,12.74,12.75,688208.0,10.5486,10.5569,10.5156,10.5238,688208.0
2018-04-18 11:30:00,12.75,12.8,12.71,12.77,581752.0,10.5238,10.5651,10.4908,10.5403,581752.0
2018-04-18 12:00:00,12.77,12.79,12.74,12.76,567464.0,10.5403,10.5569,10.5156,10.5321,567464.0
2018-04-18 12:30:00,12.76,12.79,12.74,12.79,379692.0,10.5321,10.5569,10.5156,10.5569,379692.0
2018-04-18 13:00:00,12.79,12.8,12.76,12.78,276972.0,10.5569,10.5651,10.5321,10.5486,276972.0
2018-04-18 13:30:00,12.78,12.81,12.78,12.8,745616.0,10.5486,10.5734,10.5486,10.5651,745616.0
2018-04-18 14:00:00,12.8,12.81,12.79,12.8,530960.0,10.5651,10.5734,10.5569,10.5651,530960.0
2018-04-18 14:30:00,12.8,12.8,12.75,12.75,762920.0,10.5651,10.5651,10.5238,10.5238,762920.0
2018-04-18 15:00:00,12.75,12.76,12.7,12.7,1305688.0,10.5238,10.5321,10.4826,10.4826,1305688.0
2018-04-18 15:30:00,12.7,12.7,12.65,12.67,2265904.0,10.4826,10.4826,10.4413,10.4578,2265904.0
2018-04-19 09:30:00,12.75,12.83,12.58,12.58,1535428.0,10.5238,10.5899,10.3835,10.3835,1535428.0
2018-04-19 10:00:00,12.58,12.6,12.46,12.5,1576976.0,10.3835,10.4,10.2845,10.3175,1576976.0
2018-04-19 10:30:00,12.5,12.56,12.45,12.51,1202796.0,10.3175,10.367,10.2762,10.3257,1202796.0
2018-04-19 11:00:00,12.51,12.51,12.38,12.38,729876.0,10.3257,10.3257,10.2184,10.2184,729876.0
2018-04-19 11:30:00,12.38,12.53,12.37,12.52,996664.0,10.2184,10.3422,10.2102,10.334,996664.0
2018-04-19 12:00:00,12.52,12.56,12.49,12.49,549940.0,10.334,10.367,10.3092,10.3092,549940.0
2018-04-19 12:30:00,12.49,12.55,12.49,12.53,717420.0,10.3092,10.3588,10.3092,10.3422,717420.0
2018-04-19 13:00:00,12.53,12.59,12.53,12.56,483632.0,10.3422,10.3918,10.3422,10.367,483632.0
2018-04-19 13:30:00,12.56,12.63,12.56,12.62,554984.0,10.367,10.4248,10.367,10.4165,554984.0
2018-04-19 14:00:00,12.62,12.65,12.61,12.63,1000232.0,10.4165,10.4413,10.4083,10.4248,1000232.0
2018-04-19 14:30:00,12.63,12.63,12.6,12.62,982700.0,10.4248,10.4248,10.4,10.4165,982700.0
2018-04-19 15:00:00,12.62,12.63,12.59,12.59,649028.0,10.4165,10.4248,10.3918,10.3918,649028.0
2018-04-19 15:30:00,12.59,12.66,12.59,12.65,1568292.0,10.3918,10.4496,10.3918,10.4413,1568292.0
2018-04-20 09:30:00,12.61,12.66,12.53,12.53,748684.0,10.4083,10.4496,10.3422,10.3422,748684.0
2018-04-20 10:00:00,12.53,12.56,12.44,12.54,728632.0,10.3422,10.367,10.268,10.3505,728632.0
2018-04-20 10:30:00,12.54,12.6,12.52,12.55,582552.0,10.3505,10.4,10.334,10.3588,582552.0
2018-04-20 11:00:00,12.54,12.56,12.48,12.49,426696.0,10.3505,10.367,10.301,10.3092,426696.0
2018-04-20 11:30:00,12.49,12.62,12.49,12.59,680364.0,10.3092,10.4165,10.3092,10.3918,680364.0
2018-04-20 12:00:00,12.59,12.63,12.58,12.6,507868.0,10.3918,10.4248,10.3835,10.4,507868.0
2018-04-20 12:30:00,12.6,12.63,12.55,12.56,310468.0,10.4,10.4248,10.3588,10.367,310468.0
2018-04-20 13:00:00,12.56,12.63,12.55,12.63,422700.0,10.367,10.4248,10.3588,10.4248,422700.0
2018-04-20 13:30:00,12.63,12.65,12.61,12.62,445096.0,10.4248,10.4413,10.4083,10.4165,445096.0
2018-04-20 14:00:00,12.62,12.66,12.62,12.66,469308.0,10.4165,10.4496,10.4165,10.4496,469308.0
2018-04-20 14:30:00,12.66,12.67,12.61,12.61,550356.0,10.4496,10.4578,10.4083,10.4083,550356.0
2018-04-20 15:00:00,12.61,12.61,12.54,12.58,603284.0,10.4083,10.4083,10.3505,10.3835,603284.0
2018-04-20 15:30:00,12.58,12.63,12.55,12.62,1661380.0,10.3835,10.4248,10.3588,10.4165,1661380.0
2018-04-23 09:30:00,12.62,12.68,12.51,12.68,433136.0,10.4165,10.4661,10.3257,10.4661,433136.0
2018-04-23 10:00:00,12.69,12.7,12.65,12.65,494092.0,10.4743,10.4826,10.4413,10.4413,494092.0
2018-04-23 10:30:00,12.65,12.72,12.65,12.7,565356.0,10.4413,10.4991,10.4413,10.4826,565356.0
2018-04-23 11:00:00,12.71,12.75,12.71,12.74,280012.0,10.4908,10.5238,10.4908,10.5156,280012.0
2018-04-23 11:30:00,12.74,12.76,12.71,12.72,234700.0,10.5156,10.5321,10.4908,10.4991,234700.0
2018-04-23 12:00:00,12.72,12.72,12.66,12.66,257084.0,10.4991,10.4991,10.4496,10.4496,257084.0
2018-04-23 12:30:00,12.66,12.68,12.65,12.67,185564.0,10.4496,10.4661,10.4413,10.4578,185564.0
2018-04-23 13:00:00,12.68,12.68,12.65,12.66,145384.0,10.4661,10.4661,10.4413,10.4496,145384.0
2018-04-23 13:30:00,12.66,12.67,12.63,12.65,171204.0,10.4496,10.4578,10.4248,10.4413,171204.0
2018-04-23 14:00:00,12.65,12.65,12.59,12.61,304144.0,10.4413,10.4413,10.3918,10.4083,304144.0
2018-04-23 14:30:00,12.61,12.61,12.49,12.52,1446516.0,10.4083,10.4083,10.3092,10.334,1446516.0
2018-04-23 15:00:00,12.51,12.59,12.51,12.59,384736.0,10.3257,10.3918,10.3257,10.3918,384736.0
2018-04-23 15:30:00,12.59,12.61,12.57,12.59,897484.0,10.3918,10.4083,10.3753,10.3918,897484.0
2018-04-24 09:30:00,12.61,12.65,12.48,12.56,682488.0,10.4867,10.52,10.3786,10.4451,682488.0
2018-04-24 10:00:00,12.56,12.62,12.49,12.49,690540.0,10.4451,10.495,10.3869,10.3869,690540.0
2018-04-24 10:30:00,12.49,12.56,12.47,12.49,329992.0,10.3869,10.4451,10.3703,10.3869,329992.0
2018-04-24 11:00:00,12.49,12.53,12.45,12.52,268880.0,10.3869,10.4202,10.3536,10.4119,268880.0
2018-04-24 11:30:00,12.52,12.53,12.39,12.4,252092.0,10.4119,10.4202,10.3037,10.3121,252092.0
2018-04-24 12:00:00,12.39,12.4,12.31,12.34,458220.0,10.3037,10.3121,10.2372,10.2622,458220.0
2018-04-24 12:30:00,12.34,12.35,12.25,12.25,638236.0,10.2622,10.2705,10.1873,10.1873,638236.0
2018-04-24 13:00:00,12.25,12.28,12.22,12.23,321992.0,10.1873,10.2123,10.1624,10.1707,321992.0
2018-04-24 13:30:00,12.23,12.25,12.17,12.19,478472.0,10.1707,10.1873,10.1208,10.1374,478472.0
2018-04-24 14:00:00,12.18,12.23,12.13,12.18,611716.0,10.1291,10.1707,10.0875,10.1291,611716.0
2018-04-24 14:30:00,12.17,12.24,12.15,12.23,808104.0,10.1208,10.179,10.1042,10.1707,808104.0
2018-04-24 15:00:00,12.23,12.3,12.22,12.26,651652.0,10.1707,10.2289,10.1624,10.1956,651652.0
2018-04-24 15:30:00,12.26,12.29,12.18,12.28,1779536.0,10.1956,10.2206,10.1291,10.2123,1779536.0
2018-04-25 09:30:00,12.24,12.28,12.16,12.22,599368.0,10.179,10.2123,10.1125,10.1624,599368.0
2018-04-25 10:00:00,12.22,12.35,12.22,12.34,446576.0,10.1624,10.2705,10.1624,10.2622,446576.0
2018-04-25 10:30:00,12.34,12.41,12.33,12.34,569536.0,10.2622,10.3204,10.2538,10.2622,569536.0
2018-04-25 11:00:00,12.34,12.37,12.28,12.31,492796.0,10.2622,10.2871,10.2123,10.2372,492796.0
2018-04-25 11:30:00,12.31,12.31,12.26,12.28,296428.0,10.2372,10.2372,10.1956,10.2123,296428.0
2018-04-25 12:00:00,12.28,12.33,12.27,12.32,239972.0,10.2123,10.2538,10.2039,10.2455,239972.0
2018-04-25 12:30:00,12.32,12.33,12.29,12.32,318720.0,10.2455,10.2538,10.2206,10.2455,318720.0
2018-04-25 13:00:00,12.31,12.34,12.3,12.32,171976.0,10.2372,10.2622,10.2289,10.2455,171976.0
2018-04-25 13:30:00,12.32,12.36,12.32,12.36,362668.0,10.2455,10.2788,10.2455,10.2788,362668.0
2018-04-25 14:00:00,12.36,12.38,12.34,12.38,528108.0,10.2788,10.2954,10.2622,10.2954,528108.0
2018-04-25 14:30:00,12.38,12.42,12.37,12.42,383940.0,10.2954,10.3287,10.2871,10.3287,383940.0
2018-04-25 15:00:00,12.42,12.43,12.4,12.4,504284.0,10.3287,10.337,10.3121,10.3121,504284.0
2018-04-25 15:30:00,12.4,12.42,12.36,12.4,1821108.0,10.3121,10.3287,10.2788,10.3121,1821108.0
2018-04-26 09:30:00,12.4,12.46,12.28,12.41,820592.0,10.3121,10.362,10.2123,10.3204,820592.0
2018-04-26 10:00:00,12.41,12.43,12.36,12.41,522716.0,10.3204,10.337,10.2788,10.3204,522716.0
2018-04-26 10:30:00,12.41,12.44,12.35,12.38,865000.0,10.3204,10.3453,10.2705,10.2954,865000.0
2018-04-26 11:00:00,12.38,12.38,12.26,12.27,746688.0,10.2954,10.2954,10.1956,10.2039,746688.0
2018-04-26 11:30:00,12.27,12.29,12.2,12.29,1396064.0,10.2039,10.2206,10.1457,10.2206,1396064.0
2018-04-26 12:00:00,12.29,12.37,12.27,12.37,573948.0,10.2206,10.2871,10.2039,10.2871,573948.0
2018-04-26 12:30:00,12.37,12.45,12.36,12.43,1132228.0,10.2871,10.3536,10.2788,10.337,1132228.0
2018-04-26 13:00:00,12.43,12.49,12.41,12.45,1058380.0,10.337,10.3869,10.3204,10.3536,1058380.0
2018-04-26 13:30:00,12.45,12.49,12.43,12.47,879452.0,10.3536,10.3869,10.337,10.3703,879452.0
2018-04-26 14:00:00,12.48,12.5,12.45,12.48,962440.0,10.3786,10.3952,10.3536,10.3786,962440.0
2018-04-26 14:30:00,12.48,12.51,12.47,12.51,1503232.0,10.3786,10.4035,10.3703,10.4035,1503232.0
2018-04-26 15:00:00,12.5,12.51,12.43,12.44,788256.0,10.3952,10.4035,10.337,10.3453,788256.0
2018-04-26 15:30:00,12.44,12.47,12.42,12.47,1703680.0,10.3453,10.3703,10.3287,10.3703,1703680.0
2018-04-27 09:30:00,12.41,12.53,12.4,12.49,431304.0,10.3204,10.4202,10.3121,10.3869,431304.0
2018-04-27 10:00:00,12.49,12.53,12.45,12.51,352164.0,10.3869,10.4202,10.3536,10.4035,352164.0
2018-04-27 10:30:00,12.51,12.56,12.5,12.53,639264.0,10.4035,10.4451,10.3952,10.4202,639264.0
2018-04-27 11:00:00,12.53,12.6,12.53,12.6,763832.0,10.4202,10.4784,10.4202,10.4784,763832.0
2018-04-27 11:30:00,12.6,12.62,12.54,12.54,782864.0,10.4784,10.495,10.4285,10.4285,782864.0
2018-04-27 12:00:00,12.54,12.6,12.54,12.6,337032.0,10.4285,10.4784,10.4285,10.4784,337032.0
2018-04-27 12:30:00,12.6,12.66,12.59,12.66,283180.0,10.4784,10.5283,10.4701,10.5283,283180.0
2018-04-27 13:00:00,12.66,12.72,12.66,12.71,697404.0,10.5283,10.5782,10.5283,10.5699,697404.0
2018-04-27 13:30:00,12.71,12.73,12.68,12.69,1776088.0,10.5699,10.5865,10.5449,10.5532,1776088.0
2018-04-27 14:00:00,12.69,12.73,12.68,12.72,453284.0,10.5532,10.5865,10.5449,10.5782,453284.0
2018-04-27 14:30:00,12.72,12.76,12.71,12.76,748104.0,10.5782,10.6114,10.5699,10.6114,748104.0
2018-04-27 15:00:00,12.76,12.77,12.74,12.76,546300.0,10.6114,10.6198,10.5948,10.6114,546300.0
2018-04-27 15:30:00,12.76,12.79,12.75,12.76,1996004.0,10.6114,10.6364,10.6031,10.6114,1996004.0
2018-04-30 09:30:00,12.76,12.79,12.63,12.64,464668.0,10.6114,10.6364,10.5033,10.5116,464668.0
2018-04-30 10:00:00,12.63,12.67,12.54,12.59,567740.0,10.5033,10.5366,10.4285,10.4701,567740.0
2018-04-30 10:30:00,12.59,12.61,12.53,12.55,533736.0,10.4701,10.4867,10.4202,10.4368,533736.0
2018-04-30 11:00:00,12.55,12.67,12.55,12.62,568368.0,10.4368,10.5366,10.4368,10.495,568368.0
2018-04-30 11:30:00,12.62,12.63,12.59,12.62,454508.0,10.495,10.5033,10.4701,10.495,454508.0
2018-04-30 12:00:00,12.62,12.62,12.57,12.58,499832.0,10.495,10.495,10.4534,10.4617,499832.0
2018-04-30 12:30:00,12.58,12.61,12.56,12.6,769428.0,10.4617,10.4867,10.4451,10.4784,769428.0
2018-04-30 13:00:00,12.6,12.6,12.55,12.56,354204.0,10.4784,10.4784,10.4368,10.4451,354204.0
2018-04-30 13:30:00,12.56,12.58,12.55,12.58,296584.0,10.4451,10.4617,10.4368,10.4617,296584.0
2018-04-30 14:00:00,12.58,12.58,12.5,12.51,423252.0,10.4617,10.4617,10.3952,10.4035,423252.0
2018-04-30 14:30:00,12.51,12.52,12.47,12.5,286652.0,10.4035,10.4119,10.3703,10.3952,286652.0
2018-04-30 15:00:00,12.49,12.51,12.45,12.49,487936.0,10.3869,10.4035,10.3536,10.3869,487936.0
2018-04-30 15:30:00,12.49,12.53,12.49,12.49,1052108.0,10.3869,10.4202,10.3869,10.3869,1052108.0
2018-05-01 09:30:00,12.51,12.59,12.44,12.51,331608.0,10.4035,10.4701,10.3453,10.4035,331608.0
2018-05-01 10:00:00,12.5,12.5,12.35,12.35,533428.0,10.3952,10.3952,10.2705,10.2705,533428.0
2018-05-01 10:30:00,12.35,12.37,12.3,12.3,423144.0,10.2705,10.2871,10.2289,10.2289,423144.0
2018-05-01 11:00:00,12.3,12.3,12.25,12.27,340696.0,10.2289,10.2289,10.1873,10.2039,340696.0
2018-05-01 11:30:00,12.27,12.31,12.22,12.23,488112.0,10.2039,10.2372,10.1624,10.1707,488112.0
2018-05-01 12:00:00,12.23,12.23,12.18,12.23,485588.0,10.1707,10.1707,10.1291,10.1707,485588.0
2018-05-01 12:30:00,12.23,12.24,12.15,12.17,725416.0,10.1707,10.179,10.1042,10.1208,725416.0
2018-05-01 13:00:00,12.17,12.17,12.09,12.13,931692.0,10.1208,10.1208,10.0543,10.0875,931692.0
2018-05-01 13:30:00,12.13,12.22,12.13,12.2,428560.0,10.0875,10.1624,10.0875,10.1457,428560.0
2018-05-01 14:00:00,12.2,12.25,12.2,12.23,933180.0,10.1457,10.1873,10.1457,10.1707,933180.0
2018-05-01 14:30:00,12.23,12.31,12.23,12.29,1179696.0,10.1707,10.2372,10.1707,10.2206,1179696.0
2018-05-01 15:00:00,12.29,12.31,12.24,12.26,901156.0,10.2206,10.2372,10.179,10.1956,901156.0
2018-05-01 15:30:00,12.26,12.35,12.26,12.34,2233768.0,10.1956,10.2705,10.1956,10.2622,2233768.0
2018-05-02 09:30:00,12.33,12.42,12.28,12.36,361360.0,10.2538,10.3287,10.2123,10.2788,361360.0
2018-05-02 10:00:00,12.36,12.42,12.36,12.4,482108.0,10.2788,10.3287,10.2788,10.3121,482108.0
2018-05-02 10:30:00,12.4,12.47,12.4,12.45,268300.0,10.3121,10.3703,10.3121,10.3536,268300.0
2018-05-02 11:00:00,12.45,12.53,12.44,12.47,548704.0,10.3536,10.4202,10.3453,10.3703,548704.0
2018-05-02 11:30:00,12.47,12.49,12.43,12.49,819280.0,10.3703,10.3869,10.337,10.3869,819280.0
2018-05-02 12:00:00,12.49,12.54,12.48,12.49,590692.0,10.3869,10.4285,10.3786,10.3869,590692.0
2018-05-02 12:30:00,12.49,12.51,12.47,12.49,313888.0,10.3869,10.4035,10.3703,10.3869,313888.0
2018-05-02 13:00:00,12.49,12.52,12.47,12.49,466416.0,10.3869,10.4119,10.3703,10.3869,466416.0
2018-05-02 13:30:00,12.49,12.49,12.45,12.45,465232.0,10.3869,10.3869,10.3536,10.3536,465232.0
2018-05-02 14:00:00,12.45,12.53,12.45,12.52,337236.0,10.3536,10.4202,10.3536,10.4119,337236.0
2018-05-02 14:30:00,12.52,12.54,12.5,12.5,431756.0,10.4119,10.4285,10.3952,10.3952,431756.0
2018-05-02 15:00:00,12.5,12.51,12.4,12.41,411540.0,10.3952,10.4035,10.3121,10.3204,411540.0
2018-05-02 15:30:00,12.41,12.41,12.28,12.29,2829744.0,10.3204,10.3204,10.2123,10.2206,2829744.0
2018-05-03 09:30:00,12.24,12.29,12.18,12.23,710700.0,10.179,10.2206,10.1291,10.1707,710700.0
2018-05-03 10:00:00,12.24,12.24,12.1,12.1,725296.0,10.179,10.179,10.0626,10.0626,725296.0
2018-05-03 10:30:00,12.1,12.12,12.05,12.08,849152.0,10.0626,10.0792,10.021,10.0459,849152.0
2018-05-03 11:00:00,12.09,12.15,12.06,12.12,653224.0,10.0543,10.1042,10.0293,10.0792,653224.0
2018-05-03 11:30:00,12.11,12.19,12.08,12.16,464332.0,10.0709,10.1374,10.0459,10.1125,464332.0
2018-05-03 12:00:00,12.16,12.22,12.16,12.17,379252.0,10.1125,10.1624,10.1125,10.1208,379252.0
2018-05-03 12:30:00,12.18,12.32,12.17,12.31,683104.0,10.1291,10.2455,10.1208,10.2372,683104.0
2018-05-03 13:00:00,12.31,12.35,12.28,12.33,447916.0,10.2372,10.2705,10.2123,10.2538,447916.0
2018-05-03 13:30:00,12.33,12.4,12.33,12.35,399796.0,10.2538,10.3121,10.2538,10.2705,399796.0
2018-05-03 14:00:00,12.34,12.38,12.32,12.38,404080.0,10.2622,10.2954,10.2455,10.2954,404080.0
2018-05-03 14:30:00,12.38,12.44,12.37,12.39,523828.0,10.2954,10.3453,10.2871,10.3037,523828.0
2018-05-03 15:00:00,12.39,12.43,12.38,12.42,746820.0,10.3037,10.337,10.2954,10.3287,746820.0
2018-05-03 15:30:00,12.42,12.42,12.35,12.37,1621616.0,10.3287,10.3287,10.2705,10.2871,1621616.0
2018-05-04 09:30:00,12.26,12.52,12.2,12.52,1032956.0,10.1956,10.4119,10.1457,10.4119,1032956.0
2018-05-04 10:00:00,12.52,12.59,12.47,12.59,930972.0,10.4119,10.4701,10.3703,10.4701,930972.0
2018-05-04 10:30:00,12.59,12.66,12.56,12.62,990632.0,10.4701,10.5283,10.4451,10.495,990632.0
2018-05-04 11:00:00,12.61,12.65,12.6,12.64,311768.0,10.4867,10.52,10.4784,10.5116,311768.0
2018-05-04 11:30:00,12.63,12.67,12.56,12.6,298960.0,10.5033,10.5366,10.4451,10.4784,298960.0
2018-05-04 12:00:00,12.6,12.61,12.57,12.6,235148.0,10.4784,10.4867,10.4534,10.4784,235148.0
2018-05-04 12:30:00,12.6,12.62,12.57,12.61,406296.0,10.4784,10.495,10.4534,10.4867,406296.0
2018-05-04 13:00:00,12.61,12.7,12.61,12.67,645636.0,10.4867,10.5615,10.4867,10.5366,645636.0
2018-05-04 13:30:00,12.67,12.68,12.65,12.67,340692.0,10.5366,10.5449,10.52,10.5366,340692.0
2018-05-04 14:00:00,12.67,12.73,12.67,12.73,244660.0,10.5366,10.5865,10.5366,10.5865,244660.0
2018-05-04 14:30:00,12.73,12.75,12.72,12.73,308120.0,10.5865,10.6031,10.5782,10.5865,308120.0
2018-05-04 15:00:00,12.73,12.74,12.69,12.7,619956.0,10.5865,10.5948,10.5532,10.5615,619956.0
2018-05-04 15:30:00,12.71,12.71,12.63,12.66,1374968.0,10.5699,10.5699,10.5033,10.5283,1374968.0
2018-05-07 09:30:00,12.67,12.75,12.63,12.68,600804.0,10.5366,10.6031,10.5033,10.5449,600804.0
2018-05-07 10:00:00,12.68,12.74,12.67,12.72,431552.0,10.5449,10.5948,10.5366,10.5782,431552.0
2018-05-07 10:30:00,12.72,12.82,12.69,12.81,931140.0,10.5782,10.6613,10.5532,10.653,931140.0
2018-05-07 11:00:00,12.81,12.83,12.78,12.79,537948.0,10.653,10.6697,10.6281,10.6364,537948.0
2018-05-07 11:30:00,12.79,12.79,12.73,12.74,332972.0,10.6364,10.6364,10.5865,10.5948,332972.0
2018-05-07 12:00:00,12.74,12.77,12.73,12.76,408992.0,10.5948,10.6198,10.5865,10.6114,408992.0
2018-05-07 12:30:00,12.76,12.78,12.74,12.78,382184.0,10.6114,10.6281,10.5948,10.6281,382184.0
2018-05-07 13:00:00,12.78,12.81,12.77,12.8,304488.0,10.6281,10.653,10.6198,10.6447,304488.0
2018-05-07 13:30:00,12.8,12.81,12.78,12.79,278756.0,10.6447,10.653,10.6281,10.6364,278756.0
2018-05-07 14:00:00,12.79,12.88,12.78,12.87,404112.0,10.6364,10.7112,10.6281,10.7029,404112.0
2018-05-07 14:30:00,12.87,12.88,12.82,12.84,409480.0,10.7029,10.7112,10.6613,10.678,409480.0
2018-05-07 15:00:00,12.84,12.85,12.79,12.82,651592.0,10.678,10.6863,10.6364,10.6613,651592.0
2018-05-07 15:30:00,12.82,12.86,12.82,12.85,1812388.0,10.6613,10.6946,10.6613,10.6863,1812388.0
2018-05-08 09:30:00,12.77,12.83,12.76,12.8,455980.0,10.6198,10.6697,10.6114,10.6447,455980.0
2018-05-08 10:00:00,12.81,12.84,12.75,12.79,206940.0,10.653,10.678,10.6031,10.6364,206940.0
2018-05-08 10:30:00,12.79,12.86,12.79,12.83,181168.0,10.6364,10.6946,10.6364,10.6697,181168.0
2018-05-08 11:00:00,12.82,12.88,12.8,12.85,153868.0,10.6613,10.7112,10.6447,10.6863,153868.0
2018-05-08 11:30:00,12.85,12.85,12.77,12.8,164916.0,10.6863,10.6863,10.6198,10.6447,164916.0
2018-05-08 12:00:00,12.8,12.81,12.76,12.77,126520.0,10.6447,10.653,10.6114,10.6198,126520.0
2018-05-08 12:30:00,12.77,12.77,12.72,12.76,224248.0,10.6198,10.6198,10.5782,10.6114,224248.0
2018-05-08 13:00:00,12.76,12.78,12.75,12.77,96320.0,10.6114,10.6281,10.6031,10.6198,96320.0
2018-05-08 13:30:00,12.78,12.81,12.77,12.78,149280.0,10.6281,10.653,10.6198,10.6281,149280.0
2018-05-08 14:00:00,12.79,12.83,12.77,12.8,167976.0,10.6364,10.6697,10.6198,10.6447,167976.0
2018-05-08 14:30:00,12.8,12.81,12.75,12.78,155200.0,10.6447,10.653,10.6031,10.6281,155200.0
2018-05-08 15:00:00,12.77,12.81,12.76,12.79,202568.0,10.6198,10.653,10.6114,10.6364,202568.0
2018-05-08 15:30:00,12.79,12.83,12.79,12.83,526800.0,10.6364,10.6697,10.6364,10.6697,526800.0
2018-05-09 09:30:00,12.9,12.92,12.82,12.86,260340.0,10.7279,10.7445,10.6613,10.6946,260340.0
2018-05-09 10:00:00,12.85,12.87,12.76,12.76,696752.0,10.6863,10.7029,10.6114,10.6114,696752.0
2018-05-09 10:30:00,12.77,12.8,12.74,12.78,295728.0,10.6198,10.6447,10.5948,10.6281,295728.0
2018-05-09 11:00:00,12.78,12.8,12.72,12.8,577524.0,10.6281,10.6447,10.5782,10.6447,577524.0
2018-05-09 11:30:00,12.8,12.8,12.75,12.76,228192.0,10.6447,10.6447,10.6031,10.6114,228192.0
2018-05-09 12:00:00,12.76,12.8,12.75,12.8,322780.0,10.6114,10.6447,10.6031,10.6447,322780.0
2018-05-09 12:30:00,12.8,12.85,12.8,12.83,291804.0,10.6447,10.6863,10.6447,10.6697,291804.0
2018-05-09 13:00:00,12.83,12.87,12.81,12.86,261916.0,10.6697,10.7029,10.653,10.6946,261916.0
2018-05-09 13:30:00,12.86,12.92,12.85,12.9,376668.0,10.6946,10.7445,10.6863,10.7279,376668.0
2018-05-09 14:00:00,12.91,12.96,12.88,12.95,685036.0,10.7362,10.7778,10.7112,10.7694,685036.0
2018-05-09 14:30:00,12.95,12.98,12.91,12.92,698392.0,10.7694,10.7944,10.7362,10.7445,698392.0
2018-05-09 15:00:00,12.92,12.92,12.87,12.88,729752.0,10.7445,10.7445,10.7029,10.7112,729752.0
2018-05-09 15:30:00,12.88,12.9,12.87,12.88,1115224.0,10.7112,10.7279,10.7029,10.7112,1115224.0
2018-05-10 09:30:00,12.92,12.95,12.88,12.9,356320.0,10.7445,10.7694,10.7112,10.7279,356320.0
2018-05-10 10:00:00,12.9,12.94,12.81,12.86,239796.0,10.7279,10.7611,10.653,10.6946,239796.0
2018-05-10 10:30:00,12.86,12.88,12.81,12.85,415112.0,10.6946,10.7112,10.653,10.6863,415112.0
2018-05-10 11:00:00,12.85,12.86,12.82,12.83,209080.0,10.6863,10.6946,10.6613,10.6697,209080.0
2018-05-10 11:30:00,12.83,12.86,12.8,12.81,289372.0,10.6697,10.6946,10.6447,10.653,289372.0
2018-05-10 12:00:00,12.81,12.83,12.79,12.8,279756.0,10.653,10.6697,10.6364,10.6447,279756.0
2018-05-10 12:30:00,12.8,12.83,12.79,12.82,390720.0,10.6447,10.6697,10.6364,10.6613,390720.0
2018-05-10 13:00:00,12.82,12.83,12.76,12.77,560828.0,10.6613,10.6697,10.6114,10.6198,560828.0
2018-05-10 13:30:00,12.77,12.78,12.75,12.78,371040.0,10.6198,10.6281,10.6031,10.6281,371040.0
2018-05-10 14:00:00,12.78,12.83,12.78,12.82,400196.0,10.6281,10.6697,10.6281,10.6613,400196.0
2018-05-10 14:30:00,12.83,12.83,12.76,12.8,338712.0,10.6697,10.6697,10.6114,10.6447,338712.0
2018-05-10 15:00:00,12.8,12.81,12.76,12.8,619332.0,10.6447,10.653,10.6114,10.6447,619332.0
2018-05-10 15:30:00,12.81,12.85,12.79,12.84,1656244.0,10.653,10.6863,10.6364,10.678,1656244.0
2018-05-11 09:30:00,12.86,13.07,12.84,13.01,757608.0,10.6946,10.8692,10.678,10.8193,757608.0
2018-05-11 10:00:00,13.01,13.08,12.98,13.05,843660.0,10.8193,10.8776,10.7944,10.8526,843660.0
2018-05-11 10:30:00,13.05,13.05,12.97,13.01,645652.0,10.8526,10.8526,10.7861,10.8193,645652.0
2018-05-11 11:00:00,13.01,13.01,12.95,12.96,314960.0,10.8193,10.8193,10.7694,10.7778,314960.0
2018-05-11 11:30:00,12.96,12.97,12.93,12.94,523496.0,10.7778,10.7861,10.7528,10.7611,523496.0
2018-05-11 12:00:00,12.94,12.95,12.92,12.94,383676.0,10.7611,10.7694,10.7445,10.7611,383676.0
2018-05-11 12:30:00,12.93,12.96,12.93,12.94,204348.0,10.7528,10.7778,10.7528,10.7611,204348.0
2018-05-11 13:00:00,12.94,12.96,12.93,12.93,195700.0,10.7611,10.7778,10.7528,10.7528,195700.0
2018-05-11 13:30:00,12.93,12.96,12.92,12.95,160192.0,10.7528,10.7778,10.7445,10.7694,160192.0
2018-05-11 14:00:00,12.95,12.97,12.94,12.94,291332.0,10.7694,10.7861,10.7611,10.7611,291332.0
2018-05-11 14:30:00,12.94,12.96,12.93,12.96,243684.0,10.7611,10.7778,10.7528,10.7778,243684.0
2018-05-11 15:00:00,12.96,12.97,12.95,12.96,248080.0,10.7778,10.7861,10.7694,10.7778,248080.0
2018-05-11 15:30:00,12.96,12.96,12.93,12.95,808564.0,10.7778,10.7778,10.7528,10.7694,808564.0
2018-05-14 09:30:00,12.95,12.96,12.84,12.87,244984.0,10.7694,10.7778,10.678,10.7029,244984.0
2018-05-14 10:00:00,12.86,12.88,12.84,12.86,164732.0,10.6946,10.7112,10.678,10.6946,164732.0
2018-05-14 10:30:00,12.86,12.9,12.86,12.88,470736.0,10.6946,10.7279,10.6946,10.7112,470736.0
2018-05-14 11:00:00,12.88,12.9,12.86,12.86,330744.0,10.7112,10.7279,10.6946,10.6946,330744.0
2018-05-14 11:30:00,12.86,12.89,12.85,12.87,160040.0,10.6946,10.7196,10.6863,10.7029,160040.0
2018-05-14 12:00:00,12.87,12.9,12.86,12.88,200324.0,10.7029,10.7279,10.6946,10.7112,200324.0
2018-05-14 12:30:00,12.88,12.92,12.88,12.89,193728.0,10.7112,10.7445,10.7112,10.7196,193728.0
2018-05-14 13:00:00,12.89,12.92,12.88,12.91,255944.0,10.7196,10.7445,10.7112,10.7362,255944.0
2018-05-14 13:30:00,12.9,12.92,12.9,12.9,246924.0,10.7279,10.7445,10.7279,10.7279,246924.0
2018-05-14 14:00:00,12.91,12.91,12.87,12.9,262612.0,10.7362,10.7362,10.7029,10.7279,262612.0
2018-05-14 14:30:00,12.89,12.92,12.89,12.92,264100.0,10.7196,10.7445,10.7196,10.7445,264100.0
2018-05-14 15:00:00,12.92,12.95,12.9,12.95,269860.0,10.7445,10.7694,10.7279,10.7694,269860.0
2018-05-14 15:30:00,12.95,12.95,12.92,12.94,853872.0,10.7694,10.7694,10.7445,10.7611,853872.0
2018-05-15 09:30:00,12.87,12.97,12.77,12.8,383620.0,10.7029,10.7861,10.6198,10.6447,383620.0
2018-05-15 10:00:00,12.8,12.87,12.79,12.85,222440.0,10.6447,10.7029,10.6364,10.6863,222440.0
2018-05-15 10:30:00,12.85,12.9,12.85,12.89,332640.0,10.6863,10.7279,10.6863,10.7196,332640.0
2018-05-15 11:00:00,12.89,12.93,12.88,12.92,163564.0,10.7196,10.7528,10.7112,10.7445,163564.0
2018-05-15 11:30:00,12.92,12.96,12.9,12.92,213704.0,10.7445,10.7778,10.7279,10.7445,213704.0
2018-05-15 12:00:00,12.92,12.94,12.89,12.93,177048.0,10.7445,10.7611,10.7196,10.7528,177048.0
2018-05-15 12:30:00,12.93,12.98,12.92,12.96,131804.0,10.7528,10.7944,10.7445,10.7778,131804.0
2018-05-15 13:00:00,12.96,13.03,12.95,13.02,477720.0,10.7778,10.836,10.7694,10.8277,477720.0
2018-05-15 13:30:00,13.03,13.04,13.0,13.01,547580.0,10.836,10.8443,10.811,10.8193,547580.0
2018-05-15 14:00:00,13.01,13.08,13.0,13.06,556852.0,10.8193,10.8776,10.811,10.8609,556852.0
2018-05-15 14:30:00,13.06,13.1,13.06,13.1,632972.0,10.8609,10.8942,10.8609,10.8942,632972.0
2018-05-15 15:00:00,13.1,13.11,13.05,13.08,1006240.0,10.8942,10.9025,10.8526,10.8776,1006240.0
2018-05-15 15:30:00,13.08,13.14,13.05,13.13,2211764.0,10.8776,10.9275,10.8526,10.9191,2211764.0
2018-05-16 09:30:00,13.1,13.22,13.05,13.16,390728.0,10.8942,10.994,10.8526,10.9441,390728.0
2018-05-16 10:00:00,13.16,13.18,13.13,13.14,512076.0,10.9441,10.9607,10.9191,10.9275,512076.0
2018-05-16 10:30:00,13.14,13.22,13.14,13.22,637732.0,10.9275,10.994,10.9275,10.994,637732.0
2018-05-16 11:00:00,13.22,13.22,13.14,13.15,335572.0,10.994,10.994,10.9275,10.9358,335572.0
2018-05-16 11:30:00,13.15,13.22,13.15,13.22,534496.0,10.9358,10.994,10.9358,10.994,534496.0
2018-05-16 12:00:00,13.23,13.33,13.23,13.31,453100.0,11.0023,11.0855,11.0023,11.0688,453100.0
2018-05-16 12:30:00,13.31,13.36,13.31,13.34,312452.0,11.0688,11.1104,11.0688,11.0938,312452.0
2018-05-16 13:00:00,13.33,13.34,13.27,13.28,442872.0,11.0855,11.0938,11.0356,11.0439,442872.0
2018-05-16 13:30:00,13.28,13.32,13.27,13.32,169300.0,11.0439,11.0771,11.0356,11.0771,169300.0
2018-05-16 14:00:00,13.32,13.33,13.29,13.3,234520.0,11.0771,11.0855,11.0522,11.0605,234520.0
2018-05-16 14:30:00,13.31,13.32,13.29,13.31,451548.0,11.0688,11.0771,11.0522,11.0688,451548.0
2018-05-16 15:00:00,13.31,13.31,13.24,13.24,573492.0,11.0688,11.0688,11.0106,11.0106,573492.0
2018-05-16 15:30:00,13.24,13.27,13.24,13.26,1395788.0,11.0106,11.0356,11.0106,11.0272,1395788.0
2018-05-17 09:30:00,13.22,13.3,12.94,13.26,278716.0,10.994,11.0605,10.7611,11.0272,278716.0
2018-05-17 10:00:00,13.26,13.34,13.26,13.34,213536.0,11.0272,11.0938,11.0272,11.0938,213536.0
2018-05-17 10:30:00,13.33,13.37,13.32,13.34,340836.0,11.0855,11.1187,11.0771,11.0938,340836.0
2018-05-17 11:00:00,13.34,13.34,13.28,13.3,362120.0,11.0938,11.0938,11.0439,11.0605,362120.0
2018-05-17 11:30:00,13.3,13.31,13.28,13.28,304932.0,11.0605,11.0688,11.0439,11.0439,304932.0
2018-05-17 12:00:00,13.28,13.31,13.28,13.29,649452.0,11.0439,11.0688,11.0439,11.0522,649452.0
2018-05-17 12:30:00,13.29,13.3,13.24,13.26,446112.0,11.0522,11.0605,11.0106,11.0272,446112.0
2018-05-17 13:00:00,13.26,13.26,13.2,13.21,478056.0,11.0272,11.0272,10.9774,10.9857,478056.0
2018-05-17 13:30:00,13.21,13.22,13.16,13.17,448620.0,10.9857,10.994,10.9441,10.9524,448620.0
2018-05-17 14:00:00,13.17,13.21,13.17,13.21,395332.0,10.9524,10.9857,10.9524,10.9857,395332.0
2018-05-17 14:30:00,13.21,13.23,13.21,13.22,300416.0,10.9857,11.0023,10.9857,10.994,300416.0
2018-05-17 15:00:00,13.22,13.23,13.19,13.2,651324.0,10.994,11.0023,10.969,10.9774,651324.0
2018-05-17 15:30:00,13.2,13.23,13.2,13.22,1119088.0,10.9774,11.0023,10.9774,10.994,1119088.0
2018-05-18 09:30:00,13.24,13.24,12.99,13.17,652892.0,11.0106,11.0106,10.8027,10.9524,652892.0
2018-05-18 10:00:00,13.18,13.2,13.13,13.18,590900.0,10.9607,10.9774,10.9191,10.9607,590900.0
2018-05-18 10:30:00,13.18,13.2,13.09,13.17,552564.0,10.9607,10.9774,10.8859,10.9524,552564.0
2018-05-18 11:00:00,13.17,13.23,13.17,13.19,511048.0,10.9524,11.0023,10.9524,10.969,511048.0
2018-05-18 11:30:00,13.2,13.21,13.17,13.2,374580.0,10.9774,10.9857,10.9524,10.9774,374580.0
2018-05-18 12:00:00,13.2,13.22,13.19,13.21,248016.0,10.9774,10.994,10.969,10.9857,248016.0
2018-05-18 12:30:00,13.21,13.25,13.2,13.24,212988.0,10.9857,11.0189,10.9774,11.0106,212988.0
2018-05-18 13:00:00,13.24,13.28,13.24,13.27,348560.0,11.0106,11.0439,11.0106,11.0356,348560.0
2018-05-18 13:30:00,13.27,13.28,13.25,13.27,307880.0,11.0356,11.0439,11.0189,11.0356,307880.0
2018-05-18 14:00:00,13.28,13.28,13.22,13.22,822688.0,11.0439,11.0439,10.994,10.994,822688.0
2018-05-18 14:30:00,13.22,13.23,13.19,13.21,374092.0,10.994,11.0023,10.969,10.9857,374092.0
2018-05-18 15:00:00,13.21,13.21,13.18,13.19,560532.0,10.9857,10.9857,10.9607,10.969,560532.0
2018-05-18 15:30:00,13.19,13.21,13.18,13.19,1451544.0,10.969,10.9857,10.9607,10.969,1451544.0
2018-05-21 09:30:00,13.24,13.33,13.2,13.31,976632.0,11.0106,11.0855,10.9774,11.0688,976632.0
2018-05-21 10:00:00,13.31,13.44,13.3,13.4,625352.0,11.0688,11.1769,11.0605,11.1437,625352.0
2018-05-21 10:30:00,13.4,13.47,13.4,13.43,586136.0,11.1437,11.2019,11.1437,11.1686,586136.0
2018-05-21 11:00:00,13.43,13.46,13.39,13.4,249992.0,11.1686,11.1936,11.1354,11.1437,249992.0
2018-05-21 11:30:00,13.4,13.42,13.37,13.4,576808.0,11.1437,11.1603,11.1187,11.1437,576808.0
2018-05-21 12:00:00,13.4,13.45,13.4,13.43,211752.0,11.1437,11.1853,11.1437,11.1686,211752.0
2018-05-21 12:30:00,13.43,13.44,13.41,13.42,302004.0,11.1686,11.1769,11.152,11.1603,302004.0
2018-05-21 13:00:00,13.42,13.46,13.42,13.44,341880.0,11.1603,11.1936,11.1603,11.1769,341880.0
2018-05-21 13:30:00,13.44,13.49,13.43,13.47,283876.0,11.1769,11.2185,11.1686,11.2019,283876.0
2018-05-21 14:00:00,13.48,13.49,13.47,13.48,226608.0,11.2102,11.2185,11.2019,11.2102,226608.0
2018-05-21 14:30:00,13.48,13.48,13.45,13.47,271924.0,11.2102,11.2102,11.1853,11.2019,271924.0
2018-05-21 15:00:00,13.47,13.47,13.43,13.44,410640.0,11.2019,11.2019,11.1686,11.1769,410640.0
2018-05-21 15:30:00,13.44,13.45,13.4,13.45,1165876.0,11.1769,11.1853,11.1437,11.1853,1165876.0
2018-05-22 09:30:00,13.46,13.49,13.33,13.38,598048.0,11.1936,11.2185,11.0855,11.127,598048.0
2018-05-22 10:00:00,13.38,13.43,13.33,13.35,581344.0,11.127,11.1686,11.0855,11.1021,581344.0
2018-05-22 10:30:00,13.35,13.4,13.34,13.34,562888.0,11.1021,11.1437,11.0938,11.0938,562888.0
2018-05-22 11:00:00,13.34,13.36,13.33,13.34,282848.0,11.0938,11.1104,11.0855,11.0938,282848.0
2018-05-22 11:30:00,13.34,13.35,13.28,13.29,323888.0,11.0938,11.1021,11.0439,11.0522,323888.0
2018-05-22 12:00:00,13.29,13.34,13.28,13.31,290976.0,11.0522,11.0938,11.0439,11.0688,290976.0
2018-05-22 12:30:00,13.31,13.33,13.3,13.32,206392.0,11.0688,11.0855,11.0605,11.0771,206392.0
2018-05-22 13:00:00,13.32,13.32,13.29,13.29,353212.0,11.0771,11.0771,11.0522,11.0522,353212.0
2018-05-22 13:30:00,13.29,13.29,13.24,13.24,269420.0,11.0522,11.0522,11.0106,11.0106,269420.0
2018-05-22 14:00:00,13.24,13.31,13.24,13.3,330100.0,11.0106,11.0688,11.0106,11.0605,330100.0
2018-05-22 14:30:00,13.3,13.32,13.26,13.27,443888.0,11.0605,11.0771,11.0272,11.0356,443888.0
2018-05-22 15:00:00,13.27,13.29,13.21,13.21,563332.0,11.0356,11.0522,10.9857,10.9857,563332.0
2018-05-22 15:30:00,13.21,13.21,13.15,13.18,1143416.0,10.9857,10.9857,10.9358,10.9607,1143416.0
2018-05-23 09:30:00,13.08,13.1,12.96,13.03,446076.0,10.8776,10.8942,10.7778,10.836,446076.0
2018-05-23 10:00:00,13.03,13.12,13.02,13.11,281524.0,10.836,10.9108,10.8277,10.9025,281524.0
2018-05-23 10:30:00,13.11,13.11,13.03,13.05,357408.0,10.9025,10.9025,10.836,10.8526,357408.0
2018-05-23 11:00:00,13.05,13.1,13.05,13.09,178320.0,10.8526,10.8942,10.8526,10.8859,178320.0
2018-05-23 11:30:00,13.09,13.11,13.07,13.07,160912.0,10.8859,10.9025,10.8692,10.8692,160912.0
2018-05-23 12:00:00,13.06,13.08,13.03,13.03,383476.0,10.8609,10.8776,10.836,10.836,383476.0
2018-05-23 12:30:00,13.04,13.1,13.02,13.09,312820.0,10.8443,10.8942,10.8277,10.8859,312820.0
2018-05-23 13:00:00,13.08,13.09,13.06,13.07,211208.0,10.8776,10.8859,10.8609,10.8692,211208.0
2018-05-23 13:30:00,13.07,13.1,13.06,13.07,122692.0,10.8692,10.8942,10.8609,10.8692,122692.0
2018-05-23 14:00:00,13.08,13.13,13.08,13.1,155488.0,10.8776,10.9191,10.8776,10.8942,155488.0
2018-05-23 14:30:00,13.1,13.12,13.08,13.12,232464.0,10.8942,10.9108,10.8776,10.9108,232464.0
2018-05-23 15:00:00,13.12,13.13,13.09,13.1,213976.0,10.9108,10.9191,10.8859,10.8942,213976.0
2018-05-23 15:30:00,13.1,13.15,13.08,13.14,817804.0,10.8942,10.9358,10.8776,10.9275,817804.0
2018-05-24 09:30:00,13.13,13.21,13.03,13.03,442200.0,10.9191,10.9857,10.836,10.836,442200.0
2018-05-24 10:00:00,13.03,13.09,12.99,12.99,351732.0,10.836,10.8859,10.8027,10.8027,351732.0
2018-05-24 10:30:00,12.99,13.06,12.99,13.03,231424.0,10.8027,10.8609,10.8027,10.836,231424.0
2018-05-24 11:00:00,13.04,13.11,13.03,13.1,349112.0,10.8443,10.9025,10.836,10.8942,349112.0
2018-05-24 11:30:00,13.1,13.15,13.09,13.15,201476.0,10.8942,10.9358,10.8859,10.9358,201476.0
2018-05-24 12:00:00,13.15,13.16,13.13,13.15,163116.0,10.9358,10.9441,10.9191,10.9358,163116.0
2018-05-24 12:30:00,13.16,13.17,13.13,13.16,158600.0,10.9441,10.9524,10.9191,10.9441,158600.0
2018-05-24 13:00:00,13.16,13.2,13.16,13.19,186644.0,10.9441,10.9774,10.9441,10.969,186644.0
2018-05-24 13:30:00,13.19,13.22,13.18,13.21,177496.0,10.969,10.994,10.9607,10.9857,177496.0
2018-05-24 14:00:00,13.21,13.23,13.2,13.21,307828.0,10.9857,11.0023,10.9774,10.9857,307828.0
2018-05-24 14:30:00,13.2,13.21,13.17,13.18,168312.0,10.9774,10.9857,10.9524,10.9607,168312.0
2018-05-24 15:00:00,13.18,13.21,13.16,13.19,220336.0,10.9607,10.9857,10.9441,10.969,220336.0
2018-05-24 15:30:00,13.19,13.22,13.19,13.2,1143856.0,10.969,10.994,10.969,10.9774,1143856.0
2018-05-25 09:30:00,13.19,13.25,13.15,13.19,229428.0,10.969,11.0189,10.9358,10.969,229428.0
2018-05-25 10:00:00,13.19,13.2,13.14,13.17,288168.0,10.969,10.9774,10.9275,10.9524,288168.0
2018-05-25 10:30:00,13.17,13.17,13.12,13.12,225536.0,10.9524,10.9524,10.9108,10.9108,225536.0
2018-05-25 11:00:00,13.12,13.15,13.12,13.13,216864.0,10.9108,10.9358,10.9108,10.9191,216864.0
2018-05-25 11:30:00,13.14,13.2,13.13,13.15,835060.0,10.9275,10.9774,10.9191,10.9358,835060.0
2018-05-25 12:00:00,13.15,13.17,13.1,13.11,151784.0,10.9358,10.9524,10.8942,10.9025,151784.0
2018-05-25 12:30:00,13.11,13.11,13.07,13.08,266016.0,10.9025,10.9025,10.8692,10.8776,266016.0
2018-05-25 13:00:00,13.08,13.11,13.07,13.08,177996.0,10.8776,10.9025,10.8692,10.8776,177996.0
2018-05-25 13:30:00,13.08,13.08,13.06,13.06,209656.0,10.8776,10.8776,10.8609,10.8609,209656.0
2018-05-25 14:00:00,13.06,13.1,13.05,13.09,383896.0,10.8609,10.8942,10.8526,10.8859,383896.0
2018-05-25 14:30:00,13.09,13.09,13.04,13.06,298548.0,10.8859,10.8859,10.8443,10.8609,298548.0
2018-05-25 15:00:00,13.06,13.11,13.06,13.11,347296.0,10.8609,10.9025,10.8609,10.9025,347296.0
2018-05-25 15:30:00,13.11,13.13,13.09,13.13,925532.0,10.9025,10.9191,10.8859,10.9191,925532.0
2018-05-29 09:30:00,13.01,13.07,12.94,13.03,348168.0,10.8193,10.8692,10.7611,10.836,348168.0
2018-05-29 10:00:00,13.04,13.12,13.02,13.12,375340.0,10.8443,10.9108,10.8277,10.9108,375340.0
2018-05-29 10:30:00,13.11,13.11,13.01,13.04,541172.0,10.9025,10.9025,10.8193,10.8443,541172.0
2018-05-29 11:00:00,13.05,13.13,13.02,13.11,677968.0,10.8526,10.9191,10.8277,10.9025,677968.0
2018-05-29 11:30:00,13.11,13.11,13.0,13.02,267108.0,10.9025,10.9025,10.811,10.8277,267108.0
2018-05-29 12:00:00,13.02,13.05,12.95,13.01,586496.0,10.8277,10.8526,10.7694,10.8193,586496.0
2018-05-29 12:30:00,13.01,13.1,13.01,13.09,274304.0,10.8193,10.8942,10.8193,10.8859,274304.0
2018-05-29 13:00:00,13.09,13.09,13.06,13.08,252532.0,10.8859,10.8859,10.8609,10.8776,252532.0
2018-05-29 13:30:00,13.07,13.12,13.05,13.09,328888.0,10.8692,10.9108,10.8526,10.8859,328888.0
2018-05-29 14:00:00,13.09,13.09,13.04,13.07,229592.0,10.8859,10.8859,10.8443,10.8692,229592.0
2018-05-29 14:30:00,13.08,13.12,13.05,13.06,480096.0,10.8776,10.9108,10.8526,10.8609,480096.0
2018-05-29 15:00:00,13.05,13.1,13.05,13.1,459300.0,10.8526,10.8942,10.8526,10.8942,459300.0
2018-05-29 15:30:00,13.09,13.15,13.08,13.13,929596.0,10.8859,10.9358,10.8776,10.9191,929596.0
2018-05-30 09:30:00,13.17,13.21,13.1,13.2,339768.0,10.9524,10.9857,10.8942,10.9774,339768.0
2018-05-30 10:00:00,13.21,13.27,13.21,13.26,175052.0,10.9857,11.0356,10.9857,11.0272,175052.0
2018-05-30 10:30:00,13.26,13.28,13.22,13.23,520780.0,11.0272,11.0439,10.994,11.0023,520780.0
2018-05-30 11:00:00,13.24,13.24,13.17,13.22,312440.0,11.0106,11.0106,10.9524,10.994,312440.0
2018-05-30 11:30:00,13.22,13.27,13.22,13.24,203560.0,10.994,11.0356,10.994,11.0106,203560.0
2018-05-30 12:00:00,13.24,13.25,13.2,13.23,225024.0,11.0106,11.0189,10.9774,11.0023,225024.0
2018-05-30 12:30:00,13.22,13.24,13.22,13.24,124308.0,10.994,11.0106,10.994,11.0106,124308.0
2018-05-30 13:00:00,13.24,13.27,13.22,13.24,192156.0,11.0106,11.0356,10.994,11.0106,192156.0
2018-05-30 13:30:00,13.24,13.27,13.24,13.26,87748.0,11.0106,11.0356,11.0106,11.0272,87748.0
2018-05-30 14:00:00,13.25,13.26,13.23,13.24,154172.0,11.0189,11.0272,11.0023,11.0106,154172.0
2018-05-30 14:30:00,13.24,13.25,13.21,13.22,202840.0,11.0106,11.0189,10.9857,10.994,202840.0
2018-05-30 15:00:00,13.22,13.22,13.19,13.19,269876.0,10.994,10.994,10.969,10.969,269876.0
2018-05-30 15:30:00,13.19,13.19,13.17,13.17,761900.0,10.969,10.969,10.9524,10.9524,761900.0
2018-05-31 09:30:00,13.17,13.18,13.05,13.09,387592.0,10.9524,10.9607,10.8526,10.8859,387592.0
2018-05-31 10:00:00,13.09,13.19,13.07,13.18,496260.0,10.8859,10.969,10.8692,10.9607,496260.0
2018-05-31 10:30:00,13.18,13.2,13.13,13.15,273748.0,10.9607,10.9774,10.9191,10.9358,273748.0
2018-05-31 11:00:00,13.15,13.23,13.15,13.22,426824.0,10.9358,11.0023,10.9358,10.994,426824.0
2018-05-31 11:30:00,13.22,13.24,13.18,13.22,355004.0,10.994,11.0106,10.9607,10.994,355004.0
2018-05-31 12:00:00,13.22,13.22,13.19,13.19,392820.0,10.994,10.994,10.969,10.969,392820.0
2018-05-31 12:30:00,13.19,13.19,13.15,13.18,241428.0,10.969,10.969,10.9358,10.9607,241428.0
2018-05-31 13:00:00,13.18,13.18,13.13,13.16,291948.0,10.9607,10.9607,10.9191,10.9441,291948.0
2018-05-31 13:30:00,13.16,13.17,13.12,13.13,216992.0,10.9441,10.9524,10.9108,10.9191,216992.0
2018-05-31 14:00:00,13.13,13.2,13.11,13.18,443268.0,10.9191,10.9774,10.9025,10.9607,443268.0
2018-05-31 14:30:00,13.18,13.25,13.18,13.25,414248.0,10.9607,11.0189,10.9607,11.0189,414248.0
2018-05-31 15:00:00,13.25,13.31,13.25,13.29,609104.0,11.0189,11.0688,11.0189,11.0522,609104.0
2018-05-31 15:30:00,13.3,13.34,13.28,13.31,1956196.0,11.0605,11.0938,11.0439,11.0688,1956196.0
2018-06-01 09:30:00,13.39,13.63,13.39,13.63,642780.0,11.1354,11.3349,11.1354,11.3349,642780.0
2018-06-01 10:00:00,13.63,13.74,13.59,13.67,1463720.0,11.3349,11.4264,11.3017,11.3682,1463720.0
2018-06-01 10:30:00,13.67,13.7,13.61,13.61,830456.0,11.3682,11.3932,11.3183,11.3183,830456.0
2018-06-01 11:00:00,13.61,13.62,13.56,13.59,553936.0,11.3183,11.3266,11.2767,11.3017,553936.0
2018-06-01 11:30:00,13.59,13.62,13.49,13.53,510888.0,11.3017,11.3266,11.2185,11.2518,510888.0
2018-06-01 12:00:00,13.53,13.56,13.49,13.54,385172.0,11.2518,11.2767,11.2185,11.2601,385172.0
2018-06-01 12:30:00,13.54,13.6,13.54,13.58,582516.0,11.2601,11.31,11.2601,11.2934,582516.0
2018-06-01 13:00:00,13.59,13.6,13.54,13.57,424884.0,11.3017,11.31,11.2601,11.2851,424884.0
2018-06-01 13:30:00,13.57,13.57,13.53,13.55,227700.0,11.2851,11.2851,11.2518,11.2684,227700.0
2018-06-01 14:00:00,13.55,13.56,13.43,13.44,476752.0,11.2684,11.2767,11.1686,11.1769,476752.0
2018-06-01 14:30:00,13.44,13.48,13.43,13.46,376896.0,11.1769,11.2102,11.1686,11.1936,376896.0
2018-06-01 15:00:00,13.46,13.47,13.41,13.43,417244.0,11.1936,11.2019,11.152,11.1686,417244.0
2018-06-01 15:30:00,13.43,13.45,13.39,13.4,1571256.0,11.1686,11.1853,11.1354,11.1437,1571256.0
2018-06-04 09:30:00,13.46,13.63,13.46,13.52,553372.0,11.1936,11.3349,11.1936,11.2435,553372.0
2018-06-04 10:00:00,13.52,13.54,13.38,13.38,513288.0,11.2435,11.2601,11.127,11.127,513288.0
2018-06-04 10:30:00,13.38,13.39,13.3,13.31,687204.0,11.127,11.1354,11.0605,11.0688,687204.0
2018-06-04 11:00:00,13.31,13.35,13.27,13.34,400468.0,11.0688,11.1021,11.0356,11.0938,400468.0
2018-06-04 11:30:00,13.33,13.35,13.27,13.31,388808.0,11.0855,11.1021,11.0356,11.0688,388808.0
2018-06-04 12:00:00,13.31,13.32,13.19,13.23,1279664.0,11.0688,11.0771,10.969,11.0023,1279664.0
2018-06-04 12:30:00,13.24,13.3,13.23,13.29,268220.0,11.0106,11.0605,11.0023,11.0522,268220.0
2018-06-04 13:00:00,13.3,13.31,13.28,13.29,218548.0,11.0605,11.0688,11.0439,11.0522,218548.0
2018-06-04 13:30:00,13.29,13.29,13.25,13.27,340536.0,11.0522,11.0522,11.0189,11.0356,340536.0
2018-06-04 14:00:00,13.27,13.31,13.27,13.31,279808.0,11.0356,11.0688,11.0356,11.0688,279808.0
2018-06-04 14:30:00,13.31,13.31,13.28,13.31,362120.0,11.0688,11.0688,11.0439,11.0688,362120.0
2018-06-04 15:00:00,13.31,13.33,13.3,13.32,417500.0,11.0688,11.0855,11.0605,11.0771,417500.0
2018-06-04 15:30:00,13.32,13.38,13.31,13.37,1718860.0,11.0771,11.127,11.0688,11.1187,1718860.0
2018-06-05 09:30:00,13.42,13.47,13.35,13.4,366616.0,11.1603,11.2019,11.1021,11.1437,366616.0
2018-06-05 10:00:00,13.4,13.45,13.4,13.41,351376.0,11.1437,11.1853,11.1437,11.152,351376.0
2018-06-05 10:30:00,13.42,13.48,13.4,13.47,354952.0,11.1603,11.2102,11.1437,11.2019,354952.0
2018-06-05 11:00:00,13.47,13.47,13.43,13.44,212096.0,11.2019,11.2019,11.1686,11.1769,212096.0
2018-06-05 11:30:00,13.43,13.46,13.4,13.46,265736.0,11.1686,11.1936,11.1437,11.1936,265736.0
2018-06-05 12:00:00,13.46,13.51,13.44,13.49,346472.0,11.1936,11.2352,11.1769,11.2185,346472.0
2018-06-05 12:30:00,13.49,13.51,13.47,13.47,350184.0,11.2185,11.2352,11.2019,11.2019,350184.0
2018-06-05 13:00:00,13.47,13.51,13.47,13.49,216048.0,11.2019,11.2352,11.2019,11.2185,216048.0
2018-06-05 13:30:00,13.49,13.52,13.48,13.51,225644.0,11.2185,11.2435,11.2102,11.2352,225644.0
2018-06-05 14:00:00,13.51,13.53,13.5,13.53,401248.0,11.2352,11.2518,11.2268,11.2518,401248.0
2018-06-05 14:30:00,13.53,13.55,13.53,13.55,301512.0,11.2518,11.2684,11.2518,11.2684,301512.0
2018-06-05 15:00:00,13.55,13.55,13.51,13.53,413856.0,11.2684,11.2684,11.2352,11.2518,413856.0
2018-06-05 15:30:00,13.53,13.58,13.53,13.57,1384688.0,11.2518,11.2934,11.2518,11.2851,1384688.0
2018-06-06 09:30:00,13.43,13.43,12.94,12.96,3651184.0,11.1686,11.1686,10.7611,10.7778,3651184.0
2018-06-06 10:00:00,12.96,13.04,12.89,12.92,2142648.0,10.7778,10.8443,10.7196,10.7445,2142648.0
2018-06-06 10:30:00,12.92,12.95,12.78,12.8,1616560.0,10.7445,10.7694,10.6281,10.6447,1616560.0
2018-06-06 11:00:00,12.8,12.93,12.79,12.92,1743812.0,10.6447,10.7528,10.6364,10.7445,1743812.0
2018-06-06 11:30:00,12.92,12.99,12.88,12.99,1197756.0,10.7445,10.8027,10.7112,10.8027,1197756.0
2018-06-06 12:00:00,12.99,13.03,12.96,13.02,498580.0,10.8027,10.836,10.7778,10.8277,498580.0
2018-06-06 12:30:00,13.02,13.03,12.97,12.97,637400.0,10.8277,10.836,10.7861,10.7861,637400.0
2018-06-06 13:00:00,12.97,12.99,12.91,12.91,1130364.0,10.7861,10.8027,10.7362,10.7362,1130364.0
2018-06-06 13:30:00,12.91,12.94,12.9,12.92,840240.0,10.7362,10.7611,10.7279,10.7445,840240.0
2018-06-06 14:00:00,12.92,12.94,12.9,12.9,530744.0,10.7445,10.7611,10.7279,10.7279,530744.0
2018-06-06 14:30:00,12.9,12.97,12.9,12.95,858392.0,10.7279,10.7861,10.7279,10.7694,858392.0
2018-06-06 15:00:00,12.95,13.0,12.92,12.99,1354928.0,10.7694,10.811,10.7445,10.8027,1354928.0
2018-06-06 15:30:00,12.99,13.05,12.99,13.03,2017436.0,10.8027,10.8526,10.8027,10.836,2017436.0
2018-06-07 09:30:00,13.03,13.24,13.02,13.18,523540.0,10.836,11.0106,10.8277,10.9607,523540.0
2018-06-07 10:00:00,13.17,13.21,13.11,13.12,525784.0,10.9524,10.9857,10.9025,10.9108,525784.0
2018-06-07 10:30:00,13.12,13.17,13.1,13.13,589536.0,10.9108,10.9524,10.8942,10.9191,589536.0
2018-06-07 11:00:00,13.13,13.14,13.08,13.11,422712.0,10.9191,10.9275,10.8776,10.9025,422712.0
2018-06-07 11:30:00,13.11,13.16,13.11,13.13,313648.0,10.9025,10.9441,10.9025,10.9191,313648.0
2018-06-07 12:00:00,13.14,13.17,13.14,13.16,250220.0,10.9275,10.9524,10.9275,10.9441,250220.0
2018-06-07 12:30:00,13.16,13.19,13.13,13.19,494704.0,10.9441,10.969,10.9191,10.969,494704.0
2018-06-07 13:00:00,13.19,13.22,13.18,13.18,217920.0,10.969,10.994,10.9607,10.9607,217920.0
2018-06-07 13:30:00,13.18,13.21,13.16,13.17,216236.0,10.9607,10.9857,10.9441,10.9524,216236.0
2018-06-07 14:00:00,13.18,13.23,13.16,13.21,295188.0,10.9607,11.0023,10.9441,10.9857,295188.0
2018-06-07 14:30:00,13.2,13.22,13.2,13.21,302684.0,10.9774,10.994,10.9774,10.9857,302684.0
2018-06-07 15:00:00,13.2,13.23,13.19,13.22,309168.0,10.9774,11.0023,10.969,10.994,309168.0
2018-06-07 15:30:00,13.22,13.27,13.2,13.24,1329124.0,10.994,11.0356,10.9774,11.0106,1329124.0
2018-06-08 09:30:00,13.26,13.27,13.1,13.15,515148.0,11.0272,11.0356,10.8942,10.9358,515148.0
2018-06-08 10:00:00,13.15,13.22,13.12,13.18,389784.0,10.9358,10.994,10.9108,10.9607,389784.0
2018-06-08 10:30:00,13.18,13.21,13.16,13.18,204392.0,10.9607,10.9857,10.9441,10.9607,204392.0
2018-06-08 11:00:00,13.17,13.21,13.15,13.18,175420.0,10.9524,10.9857,10.9358,10.9607,175420.0
2018-06-08 11:30:00,13.18,13.21,13.17,13.21,227668.0,10.9607,10.9857,10.9524,10.9857,227668.0
2018-06-08 12:00:00,13.21,13.22,13.2,13.21,129828.0,10.9857,10.994,10.9774,10.9857,129828.0
2018-06-08 12:30:00,13.21,13.22,13.18,13.18,187908.0,10.9857,10.994,10.9607,10.9607,187908.0
2018-06-08 13:00:00,13.18,13.18,13.13,13.15,219544.0,10.9607,10.9607,10.9191,10.9358,219544.0
2018-06-08 13:30:00,13.15,13.16,13.12,13.15,300648.0,10.9358,10.9441,10.9108,10.9358,300648.0
2018-06-08 14:00:00,13.15,13.16,13.13,13.15,208384.0,10.9358,10.9441,10.9191,10.9358,208384.0
2018-06-08 14:30:00,13.15,13.17,13.14,13.17,250852.0,10.9358,10.9524,10.9275,10.9524,250852.0
2018-06-08 15:00:00,13.17,13.2,13.15,13.2,228960.0,10.9524,10.9774,10.9358,10.9774,228960.0
2018-06-08 15:30:00,13.2,13.22,13.19,13.2,1010700.0,10.9774,10.994,10.969,10.9774,1010700.0
2018-06-11 09:30:00,13.09,13.24,13.09,13.18,339676.0,10.8859,11.0106,10.8859,10.9607,339676.0
2018-06-11 10:00:00,13.18,13.23,13.16,13.2,485920.0,10.9607,11.0023,10.9441,10.9774,485920.0
2018-06-11 10:30:00,13.2,13.24,13.18,13.19,387340.0,10.9774,11.0106,10.9607,10.969,387340.0
2018-06-11 11:00:00,13.19,13.2,13.12,13.14,387484.0,10.969,10.9774,10.9108,10.9275,387484.0
2018-06-11 11:30:00,13.14,13.21,13.14,13.21,219628.0,10.9275,10.9857,10.9275,10.9857,219628.0
2018-06-11 12:00:00,13.21,13.24,13.19,13.24,217188.0,10.9857,11.0106,10.969,11.0106,217188.0
2018-06-11 12:30:00,13.24,13.26,13.22,13.25,237200.0,11.0106,11.0272,10.994,11.0189,237200.0
2018-06-11 13:00:00,13.26,13.27,13.24,13.26,239740.0,11.0272,11.0356,11.0106,11.0272,239740.0
2018-06-11 13:30:00,13.26,13.27,13.22,13.24,228064.0,11.0272,11.0356,10.994,11.0106,228064.0
2018-06-11 14:00:00,13.24,13.25,13.22,13.23,204560.0,11.0106,11.0189,10.994,11.0023,204560.0
2018-06-11 14:30:00,13.23,13.25,13.22,13.24,188568.0,11.0023,11.0189,10.994,11.0106,188568.0
2018-06-11 15:00:00,13.24,13.27,13.24,13.26,365612.0,11.0106,11.0356,11.0106,11.0272,365612.0
2018-06-11 15:30:00,13.26,13.26,13.21,13.21,1021856.0,11.0272,11.0272,10.9857,10.9857,1021856.0
2018-06-12 09:30:00,13.26,13.36,13.26,13.31,624116.0,11.0272,11.1104,11.0272,11.0688,624116.0
2018-06-12 10:00:00,13.3,13.31,13.25,13.25,166972.0,11.0605,11.0688,11.0189,11.0189,166972.0
2018-06-12 10:30:00,13.25,13.36,13.25,13.35,329212.0,11.0189,11.1104,11.0189,11.1021,329212.0
2018-06-12 11:00:00,13.35,13.37,13.34,13.34,335352.0,11.1021,11.1187,11.0938,11.0938,335352.0
2018-06-12 11:30:00,13.33,13.36,13.31,13.35,150628.0,11.0855,11.1104,11.0688,11.1021,150628.0
2018-06-12 12:00:00,13.35,13.38,13.34,13.38,205104.0,11.1021,11.127,11.0938,11.127,205104.0
2018-06-12 12:30:00,13.38,13.43,13.38,13.4,204948.0,11.127,11.1686,11.127,11.1437,204948.0
2018-06-12 13:00:00,13.4,13.45,13.37,13.38,386188.0,11.1437,11.1853,11.1187,11.127,386188.0
2018-06-12 13:30:00,13.38,13.4,13.35,13.39,115852.0,11.127,11.1437,11.1021,11.1354,115852.0
2018-06-12 14:00:00,13.38,13.38,13.34,13.34,392396.0,11.127,11.127,11.0938,11.0938,392396.0
2018-06-12 14:30:00,13.34,13.35,13.31,13.31,419200.0,11.0938,11.1021,11.0688,11.0688,419200.0
2018-06-12 15:00:00,13.31,13.38,13.31,13.38,313892.0,11.0688,11.127,11.0688,11.127,313892.0
2018-06-12 15:30:00,13.38,13.38,13.35,13.37,893912.0,11.127,11.127,11.1021,11.1187,893912.0
2018-06-13 09:30:00,13.37,13.38,13.29,13.31,350172.0,11.1187,11.127,11.0522,11.0688,350172.0
2018-06-13 10:00:00,13.31,13.35,13.27,13.29,687460.0,11.0688,11.1021,11.0356,11.0522,687460.0
2018-06-13 10:30:00,13.29,13.32,13.27,13.29,649424.0,11.0522,11.0771,11.0356,11.0522,649424.0
2018-06-13 11:00:00,13.29,13.42,13.28,13.4,374948.0,11.0522,11.1603,11.0439,11.1437,374948.0
2018-06-13 11:30:00,13.4,13.43,13.39,13.42,236680.0,11.1437,11.1686,11.1354,11.1603,236680.0
2018-06-13 12:00:00,13.42,13.42,13.4,13.4,158128.0,11.1603,11.1603,11.1437,11.1437,158128.0
2018-06-13 12:30:00,13.4,13.42,13.39,13.4,247836.0,11.1437,11.1603,11.1354,11.1437,247836.0
2018-06-13 13:00:00,13.4,13.43,13.4,13.4,212248.0,11.1437,11.1686,11.1437,11.1437,212248.0
2018-06-13 13:30:00,13.4,13.41,13.35,13.36,286248.0,11.1437,11.152,11.1021,11.1104,286248.0
2018-06-13 14:00:00,13.36,13.36,13.29,13.29,348332.0,11.1104,11.1104,11.0522,11.0522,348332.0
2018-06-13 14:30:00,13.29,13.32,13.28,13.31,307928.0,11.0522,11.0771,11.0439,11.0688,307928.0
2018-06-13 15:00:00,13.31,13.34,13.29,13.29,547856.0,11.0688,11.0938,11.0522,11.0522,547856.0
2018-06-13 15:30:00,13.3,13.3,13.25,13.26,1466296.0,11.0605,11.0605,11.0189,11.0272,1466296.0
2018-06-14 09:30:00,13.31,13.33,12.98,13.2,794240.0,11.0688,11.0855,10.7944,10.9774,794240.0
2018-06-14 10:00:00,13.2,13.28,13.17,13.17,369792.0,10.9774,11.0439,10.9524,10.9524,369792.0
2018-06-14 10:30:00,13.17,13.17,13.13,13.13,325896.0,10.9524,10.9524,10.9191,10.9191,325896.0
2018-06-14 11:00:00,13.13,13.17,13.11,13.13,429968.0,10.9191,10.9524,10.9025,10.9191,429968.0
2018-06-14 11:30:00,13.13,13.13,13.1,13.11,772924.0,10.9191,10.9191,10.8942,10.9025,772924.0
2018-06-14 12:00:00,13.1,13.2,13.1,13.14,718808.0,10.8942,10.9774,10.8942,10.9275,718808.0
2018-06-14 12:30:00,13.14,13.17,13.14,13.14,221492.0,10.9275,10.9524,10.9275,10.9275,221492.0
2018-06-14 13:00:00,13.14,13.2,13.13,13.18,149584.0,10.9275,10.9774,10.9191,10.9607,149584.0
2018-06-14 13:30:00,13.18,13.2,13.17,13.17,218836.0,10.9607,10.9774,10.9524,10.9524,218836.0
2018-06-14 14:00:00,13.17,13.17,13.15,13.15,308376.0,10.9524,10.9524,10.9358,10.9358,308376.0
2018-06-14 14:30:00,13.15,13.18,13.15,13.16,239232.0,10.9358,10.9607,10.9358,10.9441,239232.0
2018-06-14 15:00:00,13.17,13.2,13.16,13.19,391844.0,10.9524,10.9774,10.9441,10.969,391844.0
2018-06-14 15:30:00,13.19,13.22,13.18,13.2,1263180.0,10.969,10.994,10.9607,10.9774,1263180.0
2018-06-15 09:30:00,13.22,13.22,12.96,12.97,2425372.0,10.994,10.994,10.7778,10.7861,2425372.0
2018-06-15 10:00:00,12.97,13.06,12.97,13.02,555548.0,10.7861,10.8609,10.7861,10.8277,555548.0
2018-06-15 10:30:00,13.02,13.09,12.99,13.08,258120.0,10.8277,10.8859,10.8027,10.8776,258120.0
2018-06-15 11:00:00,13.08,13.09,13.05,13.06,208520.0,10.8776,10.8859,10.8526,10.8609,208520.0
2018-06-15 11:30:00,13.06,13.13,13.06,13.12,414052.0,10.8609,10.9191,10.8609,10.9108,414052.0
2018-06-15 12:00:00,13.12,13.13,13.09,13.13,289024.0,10.9108,10.9191,10.8859,10.9191,289024.0
2018-06-15 12:30:00,13.12,13.15,13.12,13.13,174188.0,10.9108,10.9358,10.9108,10.9191,174188.0
2018-06-15 13:00:00,13.13,13.16,13.13,13.14,174580.0,10.9191,10.9441,10.9191,10.9275,174580.0
2018-06-15 13:30:00,13.14,13.14,13.13,13.13,193252.0,10.9275,10.9275,10.9191,10.9191,193252.0
2018-06-15 14:00:00,13.13,13.18,13.12,13.17,300816.0,10.9191,10.9607,10.9108,10.9524,300816.0
2018-06-15 14:30:00,13.17,13.19,13.16,13.17,265168.0,10.9524,10.969,10.9441,10.9524,265168.0
2018-06-15 15:00:00,13.17,13.18,13.15,13.18,299744.0,10.9524,10.9607,10.9358,10.9607,299744.0
2018-06-15 15:30:00,13.18,13.18,13.14,13.17,1898700.0,10.9607,10.9607,10.9275,10.9524,1898700.0
2018-06-18 09:30:00,13.08,13.15,13.04,13.15,305468.0,10.8776,10.9358,10.8443,10.9358,305468.0
2018-06-18 10:00:00,13.15,13.16,13.09,13.12,261664.0,10.9358,10.9441,10.8859,10.9108,261664.0
2018-06-18 10:30:00,13.13,13.19,13.13,13.17,201480.0,10.9191,10.969,10.9191,10.9524,201480.0
2018-06-18 11:00:00,13.17,13.2,13.16,13.16,190256.0,10.9524,10.9774,10.9441,10.9441,190256.0
2018-06-18 11:30:00,13.17,13.17,13.12,13.12,266924.0,10.9524,10.9524,10.9108,10.9108,266924.0
2018-06-18 12:00:00,13.12,13.15,13.11,13.12,217608.0,10.9108,10.9358,10.9025,10.9108,217608.0
2018-06-18 12:30:00,13.12,13.14,13.12,13.14,117656.0,10.9108,10.9275,10.9108,10.9275,117656.0
2018-06-18 13:00:00,13.14,13.16,13.13,13.15,253928.0,10.9275,10.9441,10.9191,10.9358,253928.0
2018-06-18 13:30:00,13.15,13.15,13.12,13.13,184060.0,10.9358,10.9358,10.9108,10.9191,184060.0
2018-06-18 14:00:00,13.13,13.13,13.11,13.11,291616.0,10.9191,10.9191,10.9025,10.9025,291616.0
2018-06-18 14:30:00,13.12,13.13,13.08,13.08,295528.0,10.9108,10.9191,10.8776,10.8776,295528.0
2018-06-18 15:00:00,13.08,13.09,13.07,13.08,506168.0,10.8776,10.8859,10.8692,10.8776,506168.0
2018-06-18 15:30:00,13.08,13.1,13.07,13.09,1284136.0,10.8776,10.8942,10.8692,10.8859,1284136.0
2018-06-19 09:30:00,12.98,13.03,12.97,12.97,361160.0,10.7944,10.836,10.7861,10.7861,361160.0
2018-06-19 10:00:00,12.97,13.03,12.95,12.97,575180.0,10.7861,10.836,10.7694,10.7861,575180.0
2018-06-19 10:30:00,12.97,13.06,12.96,13.06,331160.0,10.7861,10.8609,10.7778,10.8609,331160.0
2018-06-19 11:00:00,13.06,13.1,13.05,13.07,401284.0,10.8609,10.8942,10.8526,10.8692,401284.0
2018-06-19 11:30:00,13.08,13.09,13.03,13.07,289456.0,10.8776,10.8859,10.836,10.8692,289456.0
2018-06-19 12:00:00,13.07,13.08,13.04,13.06,307672.0,10.8692,10.8776,10.8443,10.8609,307672.0
2018-06-19 12:30:00,13.06,13.08,13.05,13.08,184316.0,10.8609,10.8776,10.8526,10.8776,184316.0
2018-06-19 13:00:00,13.08,13.09,13.05,13.05,190232.0,10.8776,10.8859,10.8526,10.8526,190232.0
2018-06-19 13:30:00,13.05,13.06,13.03,13.06,186936.0,10.8526,10.8609,10.836,10.8609,186936.0
2018-06-19 14:00:00,13.06,13.08,13.05,13.06,249132.0,10.8609,10.8776,10.8526,10.8609,249132.0
2018-06-19 14:30:00,13.06,13.06,13.03,13.04,214808.0,10.8609,10.8609,10.836,10.8443,214808.0
2018-06-19 15:00:00,13.05,13.06,13.02,13.02,378652.0,10.8526,10.8609,10.8277,10.8277,378652.0
2018-06-19 15:30:00,13.02,13.05,12.99,13.03,1344656.0,10.8277,10.8526,10.8027,10.836,1344656.0
2018-06-20 09:30:00,13.08,13.13,13.04,13.09,383776.0,10.8776,10.9191,10.8443,10.8859,383776.0
2018-06-20 10:00:00,13.09,13.1,13.02,13.06,264248.0,10.8859,10.8942,10.8277,10.8609,264248.0
2018-06-20 10:30:00,13.06,13.09,13.03,13.09,175332.0,10.8609,10.8859,10.836,10.8859,175332.0
2018-06-20 11:00:00,13.09,13.14,13.06,13.13,631256.0,10.8859,10.9275,10.8609,10.9191,631256.0
2018-06-20 11:30:00,13.13,13.17,13.12,13.16,414580.0,10.9191,10.9524,10.9108,10.9441,414580.0
2018-06-20 12:00:00,13.15,13.17,13.13,13.15,229368.0,10.9358,10.9524,10.9191,10.9358,229368.0
2018-06-20 12:30:00,13.15,13.19,13.14,13.18,417556.0,10.9358,10.969,10.9275,10.9607,417556.0
2018-06-20 13:00:00,13.18,13.19,13.14,13.15,188748.0,10.9607,10.969,10.9275,10.9358,188748.0
2018-06-20 13:30:00,13.15,13.16,13.13,13.14,146636.0,10.9358,10.9441,10.9191,10.9275,146636.0
2018-06-20 14:00:00,13.14,13.16,13.12,13.13,215000.0,10.9275,10.9441,10.9108,10.9191,215000.0
2018-06-20 14:30:00,13.14,13.16,13.13,13.16,167016.0,10.9275,10.9441,10.9191,10.9441,167016.0
2018-06-20 15:00:00,13.15,13.18,13.14,13.18,175768.0,10.9358,10.9607,10.9275,10.9607,175768.0
2018-06-20 15:30:00,13.18,13.2,13.18,13.2,923736.0,10.9607,10.9774,10.9607,10.9774,923736.0
2018-06-21 09:30:00,13.17,13.17,13.0,13.02,336416.0,10.9524,10.9524,10.811,10.8277,336416.0
2018-06-21 10:00:00,13.02,13.02,12.76,12.77,1199060.0,10.8277,10.8277,10.6114,10.6198,1199060.0
2018-06-21 10:30:00,12.77,12.78,12.69,12.74,1410008.0,10.6198,10.6281,10.5532,10.5948,1410008.0
2018-06-21 11:00:00,12.74,12.81,12.71,12.74,1099036.0,10.5948,10.653,10.5699,10.5948,1099036.0
2018-06-21 11:30:00,12.74,12.84,12.74,12.83,739284.0,10.5948,10.678,10.5948,10.6697,739284.0
2018-06-21 12:00:00,12.83,12.83,12.77,12.79,458348.0,10.6697,10.6697,10.6198,10.6364,458348.0
2018-06-21 12:30:00,12.79,12.79,12.74,12.76,292504.0,10.6364,10.6364,10.5948,10.6114,292504.0
2018-06-21 13:00:00,12.76,12.81,12.74,12.8,436144.0,10.6114,10.653,10.5948,10.6447,436144.0
2018-06-21 13:30:00,12.8,12.81,12.77,12.78,607408.0,10.6447,10.653,10.6198,10.6281,607408.0
2018-06-21 14:00:00,12.79,12.85,12.77,12.83,1001348.0,10.6364,10.6863,10.6198,10.6697,1001348.0
2018-06-21 14:30:00,12.83,12.84,12.76,12.76,614080.0,10.6697,10.678,10.6114,10.6114,614080.0
2018-06-21 15:00:00,12.76,12.78,12.7,12.72,658188.0,10.6114,10.6281,10.5615,10.5782,658188.0
2018-06-21 15:30:00,12.72,12.73,12.67,12.72,1501320.0,10.5782,10.5865,10.5366,10.5782,1501320.0
2018-06-22 09:30:00,12.77,12.9,12.76,12.8,424724.0,10.6198,10.7279,10.6114,10.6447,424724.0
2018-06-22 10:00:00,12.81,12.85,12.68,12.69,804888.0,10.653,10.6863,10.5449,10.5532,804888.0
2018-06-22 10:30:00,12.7,12.74,12.65,12.74,458688.0,10.5615,10.5948,10.52,10.5948,458688.0
2018-06-22 11:00:00,12.74,12.8,12.74,12.8,287040.0,10.5948,10.6447,10.5948,10.6447,287040.0
2018-06-22 11:30:00,12.8,12.83,12.69,12.7,340428.0,10.6447,10.6697,10.5532,10.5615,340428.0
2018-06-22 12:00:00,12.7,12.74,12.7,12.71,286272.0,10.5615,10.5948,10.5615,10.5699,286272.0
2018-06-22 12:30:00,12.71,12.72,12.66,12.68,310076.0,10.5699,10.5782,10.5283,10.5449,310076.0
2018-06-22 13:00:00,12.68,12.68,12.65,12.66,259980.0,10.5449,10.5449,10.52,10.5283,259980.0
2018-06-22 13:30:00,12.67,12.67,12.64,12.64,247344.0,10.5366,10.5366,10.5116,10.5116,247344.0
2018-06-22 14:00:00,12.64,12.66,12.61,12.62,508200.0,10.5116,10.5283,10.4867,10.495,508200.0
2018-06-22 14:30:00,12.62,12.64,12.6,12.61,531524.0,10.495,10.5116,10.4784,10.4867,531524.0
2018-06-22 15:00:00,12.6,12.64,12.6,12.63,481024.0,10.4784,10.5116,10.4784,10.5033,481024.0
2018-06-22 15:30:00,12.63,12.69,12.63,12.65,1930888.0,10.5033,10.5532,10.5033,10.52,1930888.0
2018-06-25 09:30:00,12.57,12.59,12.41,12.42,573528.0,10.4534,10.4701,10.3204,10.3287,573528.0
2018-06-25 10:00:00,12.42,12.45,12.38,12.44,478624.0,10.3287,10.3536,10.2954,10.3453,478624.0
2018-06-25 10:30:00,12.44,12.55,12.42,12.53,507032.0,10.3453,10.4368,10.3287,10.4202,507032.0
2018-06-25 11:00:00,12.53,12.55,12.45,12.47,459172.0,10.4202,10.4368,10.3536,10.3703,459172.0
2018-06-25 11:30:00,12.47,12.53,12.43,12.53,967252.0,10.3703,10.4202,10.337,10.4202,967252.0
2018-06-25 12:00:00,12.53,12.53,12.45,12.45,295776.0,10.4202,10.4202,10.3536,10.3536,295776.0
2018-06-25 12:30:00,12.45,12.52,12.44,12.52,353744.0,10.3536,10.4119,10.3453,10.4119,353744.0
2018-06-25 13:00:00,12.51,12.54,12.49,12.5,546532.0,10.4035,10.4285,10.3869,10.3952,546532.0
2018-06-25 13:30:00,12.5,12.57,12.5,12.54,211824.0,10.3952,10.4534,10.3952,10.4285,211824.0
2018-06-25 14:00:00,12.53,12.55,12.47,12.49,542204.0,10.4202,10.4368,10.3703,10.3869,542204.0
2018-06-25 14:30:00,12.49,12.49,12.37,12.41,436464.0,10.3869,10.3869,10.2871,10.3204,436464.0
2018-06-25 15:00:00,12.4,12.43,12.39,12.41,481864.0,10.3121,10.337,10.3037,10.3204,481864.0
2018-06-25 15:30:00,12.4,12.49,12.4,12.46,1598664.0,10.3121,10.3869,10.3121,10.362,1598664.0
2018-06-26 09:30:00,12.52,12.57,12.38,12.41,790276.0,10.4119,10.4534,10.2954,10.3204,790276.0
2018-06-26 10:00:00,12.42,12.46,12.35,12.35,357392.0,10.3287,10.362,10.2705,10.2705,357392.0
2018-06-26 10:30:00,12.34,12.4,12.33,12.38,456980.0,10.2622,10.3121,10.2538,10.2954,456980.0
2018-06-26 11:00:00,12.38,12.43,12.36,12.41,870188.0,10.2954,10.337,10.2788,10.3204,870188.0
2018-06-26 11:30:00,12.4,12.43,12.38,12.4,283888.0,10.3121,10.337,10.2954,10.3121,283888.0
2018-06-26 12:00:00,12.4,12.43,12.39,12.41,325308.0,10.3121,10.337,10.3037,10.3204,325308.0
2018-06-26 12:30:00,12.41,12.44,12.38,12.4,232480.0,10.3204,10.3453,10.2954,10.3121,232480.0
2018-06-26 13:00:00,12.4,12.42,12.39,12.41,205516.0,10.3121,10.3287,10.3037,10.3204,205516.0
2018-06-26 13:30:00,12.41,12.41,12.37,12.38,310188.0,10.3204,10.3204,10.2871,10.2954,310188.0
2018-06-26 14:00:00,12.38,12.4,12.37,12.38,358560.0,10.2954,10.3121,10.2871,10.2954,358560.0
2018-06-26 14:30:00,12.38,12.41,12.37,12.38,303220.0,10.2954,10.3204,10.2871,10.2954,303220.0
2018-06-26 15:00:00,12.38,12.4,12.37,12.38,618248.0,10.2954,10.3121,10.2871,10.2954,618248.0
2018-06-26 15:30:00,12.38,12.4,12.32,12.36,1961220.0,10.2954,10.3121,10.2455,10.2788,1961220.0
2018-06-27 09:30:00,12.27,12.43,12.26,12.4,921088.0,10.2039,10.337,10.1956,10.3121,921088.0
2018-06-27 10:00:00,12.4,12.51,12.39,12.41,736376.0,10.3121,10.4035,10.3037,10.3204,736376.0
2018-06-27 10:30:00,12.41,12.47,12.4,12.43,496552.0,10.3204,10.3703,10.3121,10.337,496552.0
2018-06-27 11:00:00,12.43,12.44,12.35,12.35,501720.0,10.337,10.3453,10.2705,10.2705,501720.0
2018-06-27 11:30:00,12.36,12.37,12.31,12.37,363592.0,10.2788,10.2871,10.2372,10.2871,363592.0
2018-06-27 12:00:00,12.37,12.41,12.35,12.37,395308.0,10.2871,10.3204,10.2705,10.2871,395308.0
2018-06-27 12:30:00,12.37,12.37,12.31,12.31,301732.0,10.2871,10.2871,10.2372,10.2372,301732.0
2018-06-27 13:00:00,12.31,12.32,12.23,12.25,410080.0,10.2372,10.2455,10.1707,10.1873,410080.0
2018-06-27 13:30:00,12.24,12.3,12.23,12.27,441948.0,10.179,10.2289,10.1707,10.2039,441948.0
2018-06-27 14:00:00,12.27,12.29,12.23,12.23,469472.0,10.2039,10.2206,10.1707,10.1707,469472.0
2018-06-27 14:30:00,12.23,12.27,12.22,12.23,644456.0,10.1707,10.2039,10.1624,10.1707,644456.0
2018-06-27 15:00:00,12.23,12.26,12.19,12.25,823284.0,10.1707,10.1956,10.1374,10.1873,823284.0
2018-06-27 15:30:00,12.25,12.26,12.17,12.18,2022156.0,10.1873,10.1956,10.1208,10.1291,2022156.0
2018-06-28 09:30:00,12.21,12.41,12.16,12.21,575200.0,10.1541,10.3204,10.1125,10.1541,575200.0
2018-06-28 10:00:00,12.22,12.24,12.15,12.2,423940.0,10.1624,10.179,10.1042,10.1457,423940.0
2018-06-28 10:30:00,12.2,12.24,12.18,12.24,571992.0,10.1457,10.179,10.1291,10.179,571992.0
2018-06-28 11:00:00,12.24,12.26,12.19,12.23,317340.0,10.179,10.1956,10.1374,10.1707,317340.0
2018-06-28 11:30:00,12.23,12.24,12.18,12.2,288384.0,10.1707,10.179,10.1291,10.1457,288384.0
2018-06-28 12:00:00,12.2,12.21,12.13,12.15,293816.0,10.1457,10.1541,10.0875,10.1042,293816.0
2018-06-28 12:30:00,12.15,12.15,12.1,12.12,626452.0,10.1042,10.1042,10.0626,10.0792,626452.0
2018-06-28 13:00:00,12.12,12.13,12.09,12.09,593708.0,10.0792,10.0875,10.0543,10.0543,593708.0
2018-06-28 13:30:00,12.09,12.12,12.08,12.12,1184616.0,10.0543,10.0792,10.0459,10.0792,1184616.0
2018-06-28 14:00:00,12.12,12.19,12.11,12.18,639556.0,10.0792,10.1374,10.0709,10.1291,639556.0
2018-06-28 14:30:00,12.18,12.19,12.14,12.15,961928.0,10.1291,10.1374,10.0958,10.1042,961928.0
2018-06-28 15:00:00,12.15,12.24,12.15,12.19,777872.0,10.1042,10.179,10.1042,10.1374,777872.0
2018-06-28 15:30:00,12.19,12.2,12.17,12.19,1678836.0,10.1374,10.1457,10.1208,10.1374,1678836.0
2018-06-29 09:30:00,12.23,12.3,12.16,12.26,931860.0,10.1707,10.2289,10.1125,10.1956,931860.0
2018-06-29 10:00:00,12.26,12.35,12.24,12.33,1080100.0,10.1956,10.2705,10.179,10.2538,1080100.0
2018-06-29 10:30:00,12.33,12.4,12.31,12.39,1175860.0,10.2538,10.3121,10.2372,10.3037,1175860.0
2018-06-29 11:00:00,12.39,12.39,12.26,12.26,953972.0,10.3037,10.3037,10.1956,10.1956,953972.0
2018-06-29 11:30:00,12.26,12.27,12.2,12.21,657820.0,10.1956,10.2039,10.1457,10.1541,657820.0
2018-06-29 12:00:00,12.21,12.24,12.2,12.22,655396.0,10.1541,10.179,10.1457,10.1624,655396.0
2018-06-29 12:30:00,12.22,12.22,12.16,12.17,564648.0,10.1624,10.1624,10.1125,10.1208,564648.0
2018-06-29 13:00:00,12.18,12.21,12.14,12.15,522300.0,10.1291,10.1541,10.0958,10.1042,522300.0
2018-06-29 13:30:00,12.15,12.19,12.14,12.17,363388.0,10.1042,10.1374,10.0958,10.1208,363388.0
2018-06-29 14:00:00,12.17,12.19,12.15,12.18,775492.0,10.1208,10.1374,10.1042,10.1291,775492.0
2018-06-29 14:30:00,12.18,12.18,12.12,12.14,444904.0,10.1291,10.1291,10.0792,10.0958,444904.0
2018-06-29 15:00:00,12.13,12.15,12.06,12.09,1238800.0,10.0875,10.1042,10.0293,10.0543,1238800.0
2018-06-29 15:30:00,12.09,12.1,12.03,12.04,2797628.0,10.0543,10.0626,10.0044,10.0127,2797628.0
2018-07-02 09:30:00,11.9,12.02,11.89,11.96,1393240.0,9.8962,9.996,9.8879,9.9461,1393240.0
2018-07-02 10:00:00,11.96,12.01,11.95,11.97,1129280.0,9.9461,9.9877,9.9378,9.9545,1129280.0
2018-07-02 10:30:00,11.97,12.06,11.96,12.01,1155780.0,9.9545,10.0293,9.9461,9.9877,1155780.0
2018-07-02 11:00:00,12.01,12.07,11.93,11.97,666172.0,9.9877,10.0376,9.9212,9.9545,666172.0
2018-07-02 11:30:00,11.97,11.99,11.92,11.95,1000524.0,9.9545,9.9711,9.9129,9.9378,1000524.0
2018-07-02 12:00:00,11.95,11.97,11.91,11.96,516128.0,9.9378,9.9545,9.9046,9.9461,516128.0
2018-07-02 12:30:00,11.96,12.06,11.96,12.03,1108028.0,9.9461,10.0293,9.9461,10.0044,1108028.0
2018-07-02 13:00:00,12.04,12.09,11.93,11.96,800660.0,10.0127,10.0543,9.9212,9.9461,800660.0
2018-07-02 13:30:00,11.96,12.03,11.96,11.98,505940.0,9.9461,10.0044,9.9461,9.9628,505940.0
2018-07-02 14:00:00,11.98,12.09,11.97,12.04,964780.0,9.9628,10.0543,9.9545,10.0127,964780.0
2018-07-02 14:30:00,12.04,12.04,11.95,11.97,692768.0,10.0127,10.0127,9.9378,9.9545,692768.0
2018-07-02 15:00:00,11.97,11.97,11.94,11.97,813056.0,9.9545,9.9545,9.9295,9.9545,813056.0
2018-07-02 15:30:00,11.97,12.03,11.94,11.99,1685348.0,9.9545,10.0044,9.9295,9.9711,1685348.0
2018-07-03 09:30:00,12.03,12.09,11.92,11.95,1704472.0,10.0044,10.0543,9.9129,9.9378,1704472.0
2018-07-03 10:00:00,11.96,11.97,11.88,11.88,894636.0,9.9461,9.9545,9.8796,9.8796,894636.0
2018-07-03 10:30:00,11.88,11.96,11.88,11.93,779944.0,9.8796,9.9461,9.8796,9.9212,779944.0
2018-07-03 11:00:00,11.92,11.96,11.88,11.9,970828.0,9.9129,9.9461,9.8796,9.8962,970828.0
2018-07-03 11:30:00,11.89,11.93,11.86,11.93,1440864.0,9.8879,9.9212,9.863,9.9212,1440864.0
2018-07-03 12:00:00,11.93,11.99,11.91,11.98,1393412.0,9.9212,9.9711,9.9046,9.9628,1393412.0
2018-07-03 12:30:00,11.98,11.99,11.9,11.92,2243104.0,9.9628,9.9711,9.8962,9.9129,2243104.0
2018-07-05 09:30:00,12.01,12.01,11.86,11.92,1319780.0,9.9877,9.9877,9.863,9.9129,1319780.0
2018-07-05 10:00:00,11.93,11.94,11.84,11.85,790684.0,9.9212,9.9295,9.8464,9.8547,790684.0
2018-07-05 10:30:00,11.86,11.94,11.85,11.92,1052984.0,9.863,9.9295,9.8547,9.9129,1052984.0
2018-07-05 11:00:00,11.91,12.0,11.9,11.96,1094776.0,9.9046,9.9794,9.8962,9.9461,1094776.0
2018-07-05 11:30:00,11.97,12.05,11.97,12.02,787652.0,9.9545,10.021,9.9545,9.996,787652.0
2018-07-05 12:00:00,12.02,12.04,11.96,11.97,610764.0,9.996,10.0127,9.9461,9.9545,610764.0
2018-07-05 12:30:00,11.97,11.99,11.94,11.99,325256.0,9.9545,9.9711,9.9295,9.9711,325256.0
2018-07-05 13:00:00,11.99,11.99,11.93,11.93,304624.0,9.9711,9.9711,9.9212,9.9212,304624.0
2018-07-05 13:30:00,11.93,11.96,11.92,11.94,243468.0,9.9212,9.9461,9.9129,9.9295,243468.0
2018-07-05 14:00:00,11.94,11.96,11.89,11.95,462012.0,9.9295,9.9461,9.8879,9.9378,462012.0
2018-07-05 14:30:00,11.95,11.98,11.92,11.94,413452.0,9.9378,9.9628,9.9129,9.9295,413452.0
2018-07-05 15:00:00,11.94,11.99,11.94,11.96,602628.0,9.9295,9.9711,9.9295,9.9461,602628.0
2018-07-05 15:30:00,11.96,12.03,11.96,12.02,1824044.0,9.9461,10.0044,9.9461,9.996,1824044.0
2018-07-06 09:30:00,12.01,12.06,11.96,12.02,854344.0,9.9877,10.0293,9.9461,9.996,854344.0
2018-07-06 10:00:00,12.02,12.07,12.0,12.06,489692.0,9.996,10.0376,9.9794,10.0293,489692.0
2018-07-06 10:30:00,12.06,12.13,12.06,12.08,538528.0,10.0293,10.0875,10.0293,10.0459,538528.0
2018-07-06 11:00:00,12.08,12.13,12.05,12.11,623988.0,10.0459,10.0875,10.021,10.0709,623988.0
2018-07-06 11:30:00,12.11,12.15,12.09,12.12,569052.0,10.0709,10.1042,10.0543,10.0792,569052.0
2018-07-06 12:00:00,12.12,12.17,12.12,12.17,453800.0,10.0792,10.1208,10.0792,10.1208,453800.0
2018-07-06 12:30:00,12.17,12.17,12.13,12.15,474848.0,10.1208,10.1208,10.0875,10.1042,474848.0
2018-07-06 13:00:00,12.15,12.17,12.09,12.11,772120.0,10.1042,10.1208,10.0543,10.0709,772120.0
2018-07-06 13:30:00,12.11,12.15,12.07,12.15,1063432.0,10.0709,10.1042,10.0376,10.1042,1063432.0
2018-07-06 14:00:00,12.14,12.16,12.1,12.11,1377876.0,10.0958,10.1125,10.0626,10.0709,1377876.0
2018-07-06 14:30:00,12.11,12.11,12.06,12.08,824440.0,10.0709,10.0709,10.0293,10.0459,824440.0
2018-07-06 15:00:00,12.08,12.13,12.08,12.11,623436.0,10.0459,10.0875,10.0459,10.0709,623436.0
2018-07-06 15:30:00,12.12,12.13,12.04,12.06,2959836.0,10.0792,10.0875,10.0127,10.0293,2959836.0
2018-07-09 09:30:00,12.07,12.32,12.02,12.27,831788.0,10.0376,10.2455,9.996,10.2039,831788.0
2018-07-09 10:00:00,12.27,12.46,12.26,12.45,1314192.0,10.2039,10.362,10.1956,10.3536,1314192.0
2018-07-09 10:30:00,12.44,12.48,12.37,12.4,1592396.0,10.3453,10.3786,10.2871,10.3121,1592396.0
2018-07-09 11:00:00,12.4,12.46,12.4,12.43,624604.0,10.3121,10.362,10.3121,10.337,624604.0
2018-07-09 11:30:00,12.43,12.47,12.41,12.47,696976.0,10.337,10.3703,10.3204,10.3703,696976.0
2018-07-09 12:00:00,12.47,12.49,12.45,12.48,514092.0,10.3703,10.3869,10.3536,10.3786,514092.0
2018-07-09 12:30:00,12.48,12.48,12.42,12.43,380636.0,10.3786,10.3786,10.3287,10.337,380636.0
2018-07-09 13:00:00,12.43,12.47,12.41,12.46,334152.0,10.337,10.3703,10.3204,10.362,334152.0
2018-07-09 13:30:00,12.46,12.48,12.44,12.47,449776.0,10.362,10.3786,10.3453,10.3703,449776.0
2018-07-09 14:00:00,12.47,12.49,12.44,12.48,714752.0,10.3703,10.3869,10.3453,10.3786,714752.0
2018-07-09 14:30:00,12.48,12.48,12.44,12.44,471036.0,10.3786,10.3786,10.3453,10.3453,471036.0
2018-07-09 15:00:00,12.44,12.45,12.41,12.44,821984.0,10.3453,10.3536,10.3204,10.3453,821984.0
2018-07-09 15:30:00,12.44,12.47,12.38,12.4,3126924.0,10.3453,10.3703,10.2954,10.3121,3126924.0
2018-07-10 09:30:00,12.4,12.5,12.29,12.38,2251848.0,10.3121,10.3952,10.2206,10.2954,2251848.0
2018-07-10 10:00:00,12.38,12.45,12.34,12.39,1386248.0,10.2954,10.3536,10.2622,10.3037,1386248.0
2018-07-10 10:30:00,12.39,12.41,12.32,12.39,1240792.0,10.3037,10.3204,10.2455,10.3037,1240792.0
2018-07-10 11:00:00,12.39,12.39,12.31,12.33,552280.0,10.3037,10.3037,10.2372,10.2538,552280.0
2018-07-10 11:30:00,12.34,12.37,12.32,12.35,447476.0,10.2622,10.2871,10.2455,10.2705,447476.0
2018-07-10 12:00:00,12.35,12.38,12.34,12.36,994196.0,10.2705,10.2954,10.2622,10.2788,994196.0
2018-07-10 12:30:00,12.36,12.39,12.33,12.33,1107284.0,10.2788,10.3037,10.2538,10.2538,1107284.0
2018-07-10 13:00:00,12.33,12.37,12.32,12.35,1238188.0,10.2538,10.2871,10.2455,10.2705,1238188.0
2018-07-10 13:30:00,12.35,12.38,12.32,12.37,900856.0,10.2705,10.2954,10.2455,10.2871,900856.0
2018-07-10 14:00:00,12.37,12.38,12.34,12.37,1059988.0,10.2871,10.2954,10.2622,10.2871,1059988.0
2018-07-10 14:30:00,12.37,12.43,12.37,12.42,1392348.0,10.2871,10.337,10.2871,10.3287,1392348.0
2018-07-10 15:00:00,12.42,12.42,12.37,12.4,1037724.0,10.3287,10.3287,10.2871,10.3121,1037724.0
2018-07-10 15:30:00,12.4,12.41,12.37,12.38,2847168.0,10.3121,10.3204,10.2871,10.2954,2847168.0
2018-07-11 09:30:00,13.08,13.14,12.71,13.04,13918080.0,10.8776,10.9275,10.5699,10.8443,13918080.0
2018-07-11 10:00:00,13.04,13.11,12.95,13.08,6873544.0,10.8443,10.9025,10.7694,10.8776,6873544.0
2018-07-11 10:30:00,13.08,13.61,13.07,13.58,13018696.0,10.8776,11.3183,10.8692,11.2934,13018696.0
2018-07-11 11:00:00,13.58,13.97,13.57,13.94,12162020.0,11.2934,11.6177,11.2851,11.5927,12162020.0
2018-07-11 11:30:00,13.93,14.11,13.76,13.83,10885404.0,11.5844,11.7341,11.4431,11.5013,10885404.0
2018-07-11 12:00:00,13.84,13.86,13.51,13.65,7320688.0,11.5096,11.5262,11.2352,11.3516,7320688.0
2018-07-11 12:30:00,13.65,13.74,13.58,13.69,4303384.0,11.3516,11.4264,11.2934,11.3848,4303384.0
2018-07-11 13:00:00,13.7,13.75,13.58,13.59,2992376.0,11.3932,11.4347,11.2934,11.3017,2992376.0
2018-07-11 13:30:00,13.6,13.65,13.55,13.58,2051080.0,11.31,11.3516,11.2684,11.2934,2051080.0
2018-07-11 14:00:00,13.58,13.64,13.45,13.59,3683496.0,11.2934,11.3433,11.1853,11.3017,3683496.0
2018-07-11 14:30:00,13.59,13.72,13.56,13.67,4311688.0,11.3017,11.4098,11.2767,11.3682,4311688.0
2018-07-11 15:00:00,13.67,13.78,13.65,13.72,5335816.0,11.3682,11.4597,11.3516,11.4098,5335816.0
2018-07-11 15:30:00,13.71,13.79,13.6,13.63,7437308.0,11.4015,11.468,11.31,11.3349,7437308.0
2018-07-12 09:30:00,13.67,13.82,13.59,13.79,3013172.0,11.3682,11.493,11.3017,11.468,3013172.0
2018-07-12 10:00:00,13.8,13.83,13.7,13.8,1730892.0,11.4763,11.5013,11.3932,11.4763,1730892.0
2018-07-12 10:30:00,13.8,13.84,13.68,13.74,2025872.0,11.4763,11.5096,11.3765,11.4264,2025872.0
2018-07-12 11:00:00,13.75,13.78,13.65,13.7,1567764.0,11.4347,11.4597,11.3516,11.3932,1567764.0
2018-07-12 11:30:00,13.7,13.85,13.69,13.81,1977280.0,11.3932,11.5179,11.3848,11.4846,1977280.0
2018-07-12 12:00:00,13.81,13.86,13.77,13.79,1159428.0,11.4846,11.5262,11.4514,11.468,1159428.0
2018-07-12 12:30:00,13.79,13.83,13.71,13.74,940648.0,11.468,11.5013,11.4015,11.4264,940648.0
2018-07-12 13:00:00,13.74,13.79,13.73,13.79,831944.0,11.4264,11.468,11.4181,11.468,831944.0
2018-07-12 13:30:00,13.79,13.81,13.76,13.81,769912.0,11.468,11.4846,11.4431,11.4846,769912.0
2018-07-12 14:00:00,13.81,13.85,13.79,13.79,1015260.0,11.4846,11.5179,11.468,11.468,1015260.0
2018-07-12 14:30:00,13.79,13.81,13.72,13.72,1303688.0,11.468,11.4846,11.4098,11.4098,1303688.0
2018-07-12 15:00:00,13.72,13.81,13.72,13.81,1329416.0,11.4098,11.4846,11.4098,11.4846,1329416.0
2018-07-12 15:30:00,13.81,13.84,13.78,13.83,3052824.0,11.4846,11.5096,11.4597,11.5013,3052824.0
2018-07-13 09:30:00,13.88,14.05,13.85,13.89,2310464.0,11.5429,11.6842,11.5179,11.5512,2310464.0
2018-07-13 10:00:00,13.89,13.94,13.71,13.72,1517964.0,11.5512,11.5927,11.4015,11.4098,1517964.0
2018-07-13 10:30:00,13.72,13.88,13.71,13.83,1648676.0,11.4098,11.5429,11.4015,11.5013,1648676.0
2018-07-13 11:00:00,13.84,13.88,13.79,13.8,1140464.0,11.5096,11.5429,11.468,11.4763,1140464.0
2018-07-13 11:30:00,13.8,13.8,13.72,13.74,1233132.0,11.4763,11.4763,11.4098,11.4264,1233132.0
2018-07-13 12:00:00,13.74,13.82,13.73,13.8,843864.0,11.4264,11.493,11.4181,11.4763,843864.0
2018-07-13 12:30:00,13.8,13.86,13.79,13.84,882584.0,11.4763,11.5262,11.468,11.5096,882584.0
2018-07-13 13:00:00,13.84,13.84,13.77,13.79,663176.0,11.5096,11.5096,11.4514,11.468,663176.0
2018-07-13 13:30:00,13.79,13.81,13.74,13.81,772052.0,11.468,11.4846,11.4264,11.4846,772052.0
2018-07-13 14:00:00,13.81,13.81,13.75,13.76,721632.0,11.4846,11.4846,11.4347,11.4431,721632.0
2018-07-13 14:30:00,13.76,13.85,13.73,13.83,2794068.0,11.4431,11.5179,11.4181,11.5013,2794068.0
2018-07-13 15:00:00,13.83,13.86,13.79,13.84,975480.0,11.5013,11.5262,11.468,11.5096,975480.0
2018-07-13 15:30:00,13.84,13.84,13.8,13.81,1896968.0,11.5096,11.5096,11.4763,11.4846,1896968.0
2018-07-16 09:30:00,13.82,13.87,13.71,13.84,1361220.0,11.493,11.5345,11.4015,11.5096,1361220.0
2018-07-16 10:00:00,13.84,13.87,13.74,13.79,667256.0,11.5096,11.5345,11.4264,11.468,667256.0
2018-07-16 10:30:00,13.78,13.81,13.69,13.7,775816.0,11.4597,11.4846,11.3848,11.3932,775816.0
2018-07-16 11:00:00,13.7,13.8,13.68,13.78,1193704.0,11.3932,11.4763,11.3765,11.4597,1193704.0
2018-07-16 11:30:00,13.78,13.81,13.75,13.76,471256.0,11.4597,11.4846,11.4347,11.4431,471256.0
2018-07-16 12:00:00,13.76,13.8,13.75,13.77,504324.0,11.4431,11.4763,11.4347,11.4514,504324.0
2018-07-16 12:30:00,13.77,13.79,13.77,13.78,359768.0,11.4514,11.468,11.4514,11.4597,359768.0
2018-07-16 13:00:00,13.78,13.87,13.78,13.86,373892.0,11.4597,11.5345,11.4597,11.5262,373892.0
2018-07-16 13:30:00,13.85,13.86,13.81,13.82,313080.0,11.5179,11.5262,11.4846,11.493,313080.0
2018-07-16 14:00:00,13.82,13.86,13.81,13.86,385364.0,11.493,11.5262,11.4846,11.5262,385364.0
2018-07-16 14:30:00,13.86,13.88,13.85,13.85,378732.0,11.5262,11.5429,11.5179,11.5179,378732.0
2018-07-16 15:00:00,13.85,13.88,13.85,13.87,439148.0,11.5179,11.5429,11.5179,11.5345,439148.0
2018-07-16 15:30:00,13.87,13.88,13.85,13.86,1313252.0,11.5345,11.5429,11.5179,11.5262,1313252.0
2018-07-17 09:30:00,13.81,13.9,13.77,13.84,857308.0,11.4846,11.5595,11.4514,11.5096,857308.0
2018-07-17 10:00:00,13.84,13.9,13.81,13.89,653092.0,11.5096,11.5595,11.4846,11.5512,653092.0
2018-07-17 10:30:00,13.9,13.93,13.87,13.88,680184.0,11.5595,11.5844,11.5345,11.5429,680184.0
2018-07-17 11:00:00,13.88,13.92,13.86,13.91,344528.0,11.5429,11.5761,11.5262,11.5678,344528.0
2018-07-17 11:30:00,13.91,13.93,13.88,13.88,323060.0,11.5678,11.5844,11.5429,11.5429,323060.0
2018-07-17 12:00:00,13.88,13.91,13.88,13.89,321212.0,11.5429,11.5678,11.5429,11.5512,321212.0
2018-07-17 12:30:00,13.9,13.92,13.89,13.92,284696.0,11.5595,11.5761,11.5512,11.5761,284696.0
2018-07-17 13:00:00,13.91,13.92,13.89,13.9,265272.0,11.5678,11.5761,11.5512,11.5595,265272.0
2018-07-17 13:30:00,13.89,13.94,13.89,13.91,200440.0,11.5512,11.5927,11.5512,11.5678,200440.0
2018-07-17 14:00:00,13.91,13.94,13.89,13.94,223904.0,11.5678,11.5927,11.5512,11.5927,223904.0
2018-07-17 14:30:00,13.94,13.94,13.92,13.94,242988.0,11.5927,11.5927,11.5761,11.5927,242988.0
2018-07-17 15:00:00,13.94,13.99,13.94,13.98,543864.0,11.5927,11.6343,11.5927,11.626,543864.0
2018-07-17 15:30:00,13.98,14.01,13.96,13.98,1472912.0,11.626,11.651,11.6094,11.626,1472912.0
2018-07-18 09:30:00,14.09,14.2,13.98,14.02,1446020.0,11.7175,11.809,11.626,11.6593,1446020.0
2018-07-18 10:00:00,14.01,14.06,13.89,13.97,967368.0,11.651,11.6925,11.5512,11.6177,967368.0
2018-07-18 10:30:00,13.97,14.03,13.95,14.02,527896.0,11.6177,11.6676,11.6011,11.6593,527896.0
2018-07-18 11:00:00,14.01,14.04,13.96,14.03,666704.0,11.651,11.6759,11.6094,11.6676,666704.0
2018-07-18 11:30:00,14.03,14.1,14.03,14.08,747484.0,11.6676,11.7258,11.6676,11.7092,747484.0
2018-07-18 12:00:00,14.08,14.13,14.07,14.11,307448.0,11.7092,11.7508,11.7009,11.7341,307448.0
2018-07-18 12:30:00,14.11,14.11,14.06,14.08,416004.0,11.7341,11.7341,11.6925,11.7092,416004.0
2018-07-18 13:00:00,14.08,14.08,14.03,14.08,223224.0,11.7092,11.7092,11.6676,11.7092,223224.0
2018-07-18 13:30:00,14.08,14.08,14.05,14.06,268604.0,11.7092,11.7092,11.6842,11.6925,268604.0
2018-07-18 14:00:00,14.06,14.07,14.03,14.04,310160.0,11.6925,11.7009,11.6676,11.6759,310160.0
2018-07-18 14:30:00,14.03,14.08,14.03,14.06,394668.0,11.6676,11.7092,11.6676,11.6925,394668.0
2018-07-18 15:00:00,14.06,14.08,14.06,14.06,487688.0,11.6925,11.7092,11.6925,11.6925,487688.0
2018-07-18 15:30:00,14.06,14.15,14.06,14.11,2043980.0,11.6925,11.7674,11.6925,11.7341,2043980.0
2018-07-19 09:30:00,14.05,14.11,13.97,14.03,971444.0,11.6842,11.7341,11.6177,11.6676,971444.0
2018-07-19 10:00:00,14.04,14.14,14.02,14.13,866564.0,11.6759,11.7591,11.6593,11.7508,866564.0
2018-07-19 10:30:00,14.13,14.2,14.1,14.16,353412.0,11.7508,11.809,11.7258,11.7757,353412.0
2018-07-19 11:00:00,14.17,14.21,14.15,14.16,630788.0,11.784,11.8173,11.7674,11.7757,630788.0
2018-07-19 11:30:00,14.16,14.18,14.14,14.15,278268.0,11.7757,11.7923,11.7591,11.7674,278268.0
2018-07-19 12:00:00,14.16,14.18,14.13,14.18,642152.0,11.7757,11.7923,11.7508,11.7923,642152.0
2018-07-19 12:30:00,14.18,14.2,14.16,14.19,273244.0,11.7923,11.809,11.7757,11.8007,273244.0
2018-07-19 13:00:00,14.19,14.28,14.17,14.28,1394880.0,11.8007,11.8755,11.784,11.8755,1394880.0
2018-07-19 13:30:00,14.28,14.28,14.23,14.26,514672.0,11.8755,11.8755,11.8339,11.8589,514672.0
2018-07-19 14:00:00,14.26,14.31,14.25,14.31,1431464.0,11.8589,11.9004,11.8506,11.9004,1431464.0
2018-07-19 14:30:00,14.31,14.34,14.26,14.3,1269304.0,11.9004,11.9254,11.8589,11.8921,1269304.0
2018-07-19 15:00:00,14.29,14.3,14.24,14.24,1244292.0,11.8838,11.8921,11.8422,11.8422,1244292.0
2018-07-19 15:30:00,14.24,14.24,14.18,14.21,1836072.0,11.8422,11.8422,11.7923,11.8173,1836072.0
2018-07-20 09:30:00,14.15,14.2,14.06,14.12,760324.0,11.7674,11.809,11.6925,11.7424,760324.0
2018-07-20 10:00:00,14.13,14.19,14.1,14.18,527544.0,11.7508,11.8007,11.7258,11.7923,527544.0
2018-07-20 10:30:00,14.18,14.27,14.18,14.26,748368.0,11.7923,11.8672,11.7923,11.8589,748368.0
2018-07-20 11:00:00,14.27,14.31,14.24,14.3,379876.0,11.8672,11.9004,11.8422,11.8921,379876.0
2018-07-20 11:30:00,14.3,14.38,14.29,14.33,523924.0,11.8921,11.9587,11.8838,11.9171,523924.0
2018-07-20 12:00:00,14.33,14.42,14.33,14.42,1407136.0,11.9171,11.9919,11.9171,11.9919,1407136.0
2018-07-20 12:30:00,14.42,14.42,14.36,14.37,454420.0,11.9919,11.9919,11.942,11.9503,454420.0
2018-07-20 13:00:00,14.37,14.38,14.34,14.34,286016.0,11.9503,11.9587,11.9254,11.9254,286016.0
2018-07-20 13:30:00,14.34,14.36,14.33,14.35,260888.0,11.9254,11.942,11.9171,11.9337,260888.0
2018-07-20 14:00:00,14.35,14.36,14.33,14.35,292608.0,11.9337,11.942,11.9171,11.9337,292608.0
2018-07-20 14:30:00,14.35,14.37,14.32,14.37,345608.0,11.9337,11.9503,11.9088,11.9503,345608.0
2018-07-20 15:00:00,14.37,14.4,14.34,14.36,692596.0,11.9503,11.9753,11.9254,11.942,692596.0
2018-07-20 15:30:00,14.36,14.39,14.33,14.36,2292984.0,11.942,11.967,11.9171,11.942,2292984.0
2018-07-23 09:30:00,14.37,14.6,14.35,14.57,964104.0,11.9503,12.1416,11.9337,12.1167,964104.0
2018-07-23 10:00:00,14.57,14.58,14.49,14.51,527320.0,12.1167,12.125,12.0501,12.0668,527320.0
2018-07-23 10:30:00,14.51,14.55,14.49,14.51,422740.0,12.0668,12.1,12.0501,12.0668,422740.0
2018-07-23 11:00:00,14.51,14.59,14.51,14.57,448060.0,12.0668,12.1333,12.0668,12.1167,448060.0
2018-07-23 11:30:00,14.56,14.6,14.55,14.59,397012.0,12.1084,12.1416,12.1,12.1333,397012.0
2018-07-23 12:00:00,14.59,14.61,14.57,14.6,418168.0,12.1333,12.1499,12.1167,12.1416,418168.0
2018-07-23 12:30:00,14.6,14.62,14.55,14.56,469264.0,12.1416,12.1582,12.1,12.1084,469264.0
2018-07-23 13:00:00,14.56,14.57,14.52,14.54,300620.0,12.1084,12.1167,12.0751,12.0917,300620.0
2018-07-23 13:30:00,14.54,14.57,14.54,14.55,322376.0,12.0917,12.1167,12.0917,12.1,322376.0
2018-07-23 14:00:00,14.55,14.59,14.54,14.58,568536.0,12.1,12.1333,12.0917,12.125,568536.0
2018-07-23 14:30:00,14.58,14.61,14.51,14.51,928176.0,12.125,12.1499,12.0668,12.0668,928176.0
2018-07-23 15:00:00,14.51,14.54,14.5,14.52,593288.0,12.0668,12.0917,12.0585,12.0751,593288.0
2018-07-23 15:30:00,14.51,14.53,14.47,14.47,1682360.0,12.0668,12.0834,12.0335,12.0335,1682360.0
2018-07-24 09:30:00,14.28,14.51,14.28,14.38,518532.0,11.9594,12.152,11.9594,12.0431,518532.0
2018-07-24 10:00:00,14.38,14.39,14.31,14.37,699408.0,12.0431,12.0515,11.9845,12.0348,699408.0
2018-07-24 10:30:00,14.37,14.4,14.35,14.35,564328.0,12.0348,12.0599,12.018,12.018,564328.0
2018-07-24 11:00:00,14.35,14.36,14.26,14.32,1145668.0,12.018,12.0264,11.9426,11.9929,1145668.0
2018-07-24 11:30:00,14.32,14.33,14.26,14.3,642432.0,11.9929,12.0013,11.9426,11.9761,642432.0
2018-07-24 12:00:00,14.3,14.31,14.28,14.29,378080.0,11.9761,11.9845,11.9594,11.9678,378080.0
2018-07-24 12:30:00,14.29,14.31,14.21,14.22,822108.0,11.9678,11.9845,11.9008,11.9091,822108.0
2018-07-24 13:00:00,14.23,14.27,14.21,14.21,418964.0,11.9175,11.951,11.9008,11.9008,418964.0
2018-07-24 13:30:00,14.21,14.21,14.18,14.2,510008.0,11.9008,11.9008,11.8756,11.8924,510008.0
2018-07-24 14:00:00,14.2,14.2,14.17,14.18,447356.0,11.8924,11.8924,11.8673,11.8756,447356.0
2018-07-24 14:30:00,14.18,14.19,14.14,14.14,391952.0,11.8756,11.884,11.8421,11.8421,391952.0
2018-07-24 15:00:00,14.14,14.16,14.12,14.15,659716.0,11.8421,11.8589,11.8254,11.8505,659716.0
2018-07-24 15:30:00,14.15,14.17,14.12,14.15,1836740.0,11.8505,11.8673,11.8254,11.8505,1836740.0
2018-07-25 09:30:00,14.15,14.27,14.13,14.25,434600.0,11.8505,11.951,11.8338,11.9343,434600.0
2018-07-25 10:00:00,14.25,14.25,14.15,14.18,543956.0,11.9343,11.9343,11.8505,11.8756,543956.0
2018-07-25 10:30:00,14.18,14.22,14.16,14.19,808636.0,11.8756,11.9091,11.8589,11.884,808636.0
2018-07-25 11:00:00,14.2,14.21,14.14,14.18,538936.0,11.8924,11.9008,11.8421,11.8756,538936.0
2018-07-25 11:30:00,14.18,14.23,14.15,14.23,611280.0,11.8756,11.9175,11.8505,11.9175,611280.0
2018-07-25 12:00:00,14.23,14.24,14.21,14.24,354356.0,11.9175,11.9259,11.9008,11.9259,354356.0
2018-07-25 12:30:00,14.24,14.28,14.21,14.27,377424.0,11.9259,11.9594,11.9008,11.951,377424.0
2018-07-25 13:00:00,14.27,14.27,14.24,14.24,281876.0,11.951,11.951,11.9259,11.9259,281876.0
2018-07-25 13:30:00,14.24,14.24,14.22,14.23,323636.0,11.9259,11.9259,11.9091,11.9175,323636.0
2018-07-25 14:00:00,14.23,14.27,14.22,14.27,355588.0,11.9175,11.951,11.9091,11.951,355588.0
2018-07-25 14:30:00,14.27,14.3,14.27,14.28,449908.0,11.951,11.9761,11.951,11.9594,449908.0
2018-07-25 15:00:00,14.28,14.29,14.27,14.29,531840.0,11.9594,11.9678,11.951,11.9678,531840.0
2018-07-25 15:30:00,14.29,14.4,14.28,14.38,1721900.0,11.9678,12.0599,11.9594,12.0431,1721900.0
2018-07-26 09:30:00,14.43,14.53,14.42,14.45,612772.0,12.085,12.1688,12.0766,12.1018,612772.0
2018-07-26 10:00:00,14.44,14.44,14.29,14.3,553388.0,12.0934,12.0934,11.9678,11.9761,553388.0
2018-07-26 10:30:00,14.3,14.37,14.24,14.36,467468.0,11.9761,12.0348,11.9259,12.0264,467468.0
2018-07-26 11:00:00,14.36,14.4,14.36,14.37,280024.0,12.0264,12.0599,12.0264,12.0348,280024.0
2018-07-26 11:30:00,14.37,14.37,14.21,14.26,749900.0,12.0348,12.0348,11.9008,11.9426,749900.0
2018-07-26 12:00:00,14.26,14.29,14.21,14.21,640848.0,11.9426,11.9678,11.9008,11.9008,640848.0
2018-07-26 12:30:00,14.21,14.22,14.18,14.18,436268.0,11.9008,11.9091,11.8756,11.8756,436268.0
2018-07-26 13:00:00,14.18,14.21,14.17,14.19,274132.0,11.8756,11.9008,11.8673,11.884,274132.0
2018-07-26 13:30:00,14.19,14.2,14.16,14.18,297784.0,11.884,11.8924,11.8589,11.8756,297784.0
2018-07-26 14:00:00,14.18,14.22,14.17,14.21,690736.0,11.8756,11.9091,11.8673,11.9008,690736.0
2018-07-26 14:30:00,14.21,14.23,14.19,14.21,389248.0,11.9008,11.9175,11.884,11.9008,389248.0
2018-07-26 15:00:00,14.21,14.21,14.16,14.17,547288.0,11.9008,11.9008,11.8589,11.8673,547288.0
2018-07-26 15:30:00,14.17,14.2,14.16,14.19,1796412.0,11.8673,11.8924,11.8589,11.884,1796412.0
2018-07-27 09:30:00,14.19,14.28,14.17,14.19,527192.0,11.884,11.9594,11.8673,11.884,527192.0
2018-07-27 10:00:00,14.19,14.22,14.18,14.22,436516.0,11.884,11.9091,11.8756,11.9091,436516.0
2018-07-27 10:30:00,14.22,14.26,14.19,14.2,250652.0,11.9091,11.9426,11.884,11.8924,250652.0
2018-07-27 11:00:00,14.2,14.22,14.15,14.19,233324.0,11.8924,11.9091,11.8505,11.884,233324.0
2018-07-27 11:30:00,14.19,14.24,14.19,14.23,188564.0,11.884,11.9259,11.884,11.9175,188564.0
2018-07-27 12:00:00,14.23,14.26,14.2,14.23,218988.0,11.9175,11.9426,11.8924,11.9175,218988.0
2018-07-27 12:30:00,14.23,14.23,14.15,14.15,236336.0,11.9175,11.9175,11.8505,11.8505,236336.0
2018-07-27 13:00:00,14.14,14.18,14.12,14.15,351352.0,11.8421,11.8756,11.8254,11.8505,351352.0
2018-07-27 13:30:00,14.15,14.15,14.12,14.13,197844.0,11.8505,11.8505,11.8254,11.8338,197844.0
2018-07-27 14:00:00,14.13,14.15,14.07,14.08,343300.0,11.8338,11.8505,11.7835,11.7919,343300.0
2018-07-27 14:30:00,14.08,14.12,14.05,14.11,435780.0,11.7919,11.8254,11.7668,11.817,435780.0
2018-07-27 15:00:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-27 15:30:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-30 09:30:00,14.14,14.22,14.1,14.16,437480.0,11.8421,11.9091,11.8086,11.8589,437480.0
2018-07-30 10:00:00,14.16,14.19,14.11,14.19,401612.0,11.8589,11.884,11.817,11.884,401612.0
2018-07-30 10:30:00,14.19,14.19,14.12,14.14,697252.0,11.884,11.884,11.8254,11.8421,697252.0
2018-07-30 11:00:00,14.15,14.17,14.03,14.04,877960.0,11.8505,11.8673,11.75,11.7584,877960.0
2018-07-30 11:30:00,14.05,14.08,14.03,14.05,362444.0,11.7668,11.7919,11.75,11.7668,362444.0
2018-07-30 12:00:00,14.05,14.05,13.99,13.99,376188.0,11.7668,11.7668,11.7165,11.7165,376188.0
2018-07-30 12:30:00,13.99,14.01,13.98,14.0,454296.0,11.7165,11.7333,11.7081,11.7249,454296.0
2018-07-30 13:00:00,14.0,14.04,13.96,14.04,368872.0,11.7249,11.7584,11.6914,11.7584,368872.0
2018-07-30 13:30:00,14.04,14.08,14.01,14.08,641180.0,11.7584,11.7919,11.7333,11.7919,641180.0
2018-07-30 14:00:00,14.08,14.12,14.07,14.1,376896.0,11.7919,11.8254,11.7835,11.8086,376896.0
2018-07-30 14:30:00,14.1,14.11,14.06,14.06,277932.0,11.8086,11.817,11.7751,11.7751,277932.0
2018-07-30 15:00:00,14.06,14.06,14.01,14.02,362276.0,11.7751,11.7751,11.7333,11.7416,362276.0
2018-07-30 15:30:00,14.02,14.03,13.99,14.02,1230132.0,11.7416,11.75,11.7165,11.7416,1230132.0
2018-07-31 09:30:00,14.09,14.16,14.03,14.11,243720.0,11.8003,11.8589,11.75,11.817,243720.0
2018-07-31 10:00:00,14.1,14.18,14.09,14.15,476424.0,11.8086,11.8756,11.8003,11.8505,476424.0
2018-07-31 10:30:00,14.16,14.22,14.16,14.2,782932.0,11.8589,11.9091,11.8589,11.8924,782932.0
2018-07-31 11:00:00,14.2,14.24,14.19,14.22,1017956.0,11.8924,11.9259,11.884,11.9091,1017956.0
2018-07-31 11:30:00,14.22,14.28,14.21,14.22,371076.0,11.9091,11.9594,11.9008,11.9091,371076.0
2018-07-31 12:00:00,14.22,14.22,14.2,14.22,227324.0,11.9091,11.9091,11.8924,11.9091,227324.0
2018-07-31 12:30:00,14.22,14.27,14.22,14.25,274904.0,11.9091,11.951,11.9091,11.9343,274904.0
2018-07-31 13:00:00,14.25,14.27,14.24,14.26,205192.0,11.9343,11.951,11.9259,11.9426,205192.0
2018-07-31 13:30:00,14.26,14.27,14.22,14.24,259728.0,11.9426,11.951,11.9091,11.9259,259728.0
2018-07-31 14:00:00,14.24,14.24,14.21,14.22,370752.0,11.9259,11.9259,11.9008,11.9091,370752.0
2018-07-31 14:30:00,14.22,14.27,14.21,14.25,194724.0,11.9091,11.951,11.9008,11.9343,194724.0
2018-07-31 15:00:00,14.25,14.25,14.22,14.25,346440.0,11.9343,11.9343,11.9091,11.9343,346440.0
2018-07-31 15:30:00,14.25,14.26,14.19,14.23,1298244.0,11.9343,11.9426,11.884,11.9175,1298244.0
2018-08-01 09:30:00,14.22,14.26,14.17,14.26,500752.0,11.9091,11.9426,11.8673,11.9426,500752.0
2018-08-01 10:00:00,14.25,14.26,14.08,14.1,878964.0,11.9343,11.9426,11.7919,11.8086,878964.0
2018-08-01 10:30:00,14.11,14.13,14.07,14.07,654988.0,11.817,11.8338,11.7835,11.7835,654988.0
2018-08-01 11:00:00,14.07,14.09,14.0,14.01,550144.0,11.7835,11.8003,11.7249,11.7333,550144.0
2018-08-01 11:30:00,14.0,14.02,13.93,13.93,627160.0,11.7249,11.7416,11.6663,11.6663,627160.0
2018-08-01 12:00:00,13.93,13.94,13.9,13.92,913864.0,11.6663,11.6746,11.6411,11.6579,913864.0
2018-08-01 12:30:00,13.91,13.92,13.88,13.89,478136.0,11.6495,11.6579,11.6244,11.6328,478136.0
2018-08-01 13:00:00,13.89,13.9,13.85,13.85,489600.0,11.6328,11.6411,11.5993,11.5993,489600.0
2018-08-01 13:30:00,13.85,13.88,13.85,13.86,365628.0,11.5993,11.6244,11.5993,11.6076,365628.0
2018-08-01 14:00:00,13.86,13.9,13.83,13.88,794456.0,11.6076,11.6411,11.5825,11.6244,794456.0
2018-08-01 14:30:00,13.88,13.91,13.81,13.91,744112.0,11.6244,11.6495,11.5658,11.6495,744112.0
2018-08-01 15:00:00,13.9,13.92,13.86,13.86,506180.0,11.6411,11.6579,11.6076,11.6076,506180.0
2018-08-01 15:30:00,13.86,13.95,13.86,13.92,2296756.0,11.6076,11.683,11.6076,11.6579,2296756.0
2018-08-02 09:30:00,13.84,14.01,13.79,13.99,532200.0,11.5909,11.7333,11.549,11.7165,532200.0
2018-08-02 10:00:00,14.01,14.08,13.97,14.06,605680.0,11.7333,11.7919,11.6998,11.7751,605680.0
2018-08-02 10:30:00,14.06,14.09,14.02,14.06,439204.0,11.7751,11.8003,11.7416,11.7751,439204.0
2018-08-02 11:00:00,14.06,14.18,14.06,14.13,1088264.0,11.7751,11.8756,11.7751,11.8338,1088264.0
2018-08-02 11:30:00,14.13,14.17,14.09,14.13,480496.0,11.8338,11.8673,11.8003,11.8338,480496.0
2018-08-02 12:00:00,14.13,14.21,14.13,14.2,325848.0,11.8338,11.9008,11.8338,11.8924,325848.0
2018-08-02 12:30:00,14.2,14.2,14.17,14.17,278516.0,11.8924,11.8924,11.8673,11.8673,278516.0
2018-08-02 13:00:00,14.17,14.2,14.15,14.16,325260.0,11.8673,11.8924,11.8505,11.8589,325260.0
2018-08-02 13:30:00,14.16,14.18,14.16,14.17,167356.0,11.8589,11.8756,11.8589,11.8673,167356.0
2018-08-02 14:00:00,14.17,14.17,14.09,14.09,445048.0,11.8673,11.8673,11.8003,11.8003,445048.0
2018-08-02 14:30:00,14.1,14.14,14.09,14.14,187332.0,11.8086,11.8421,11.8003,11.8421,187332.0
2018-08-02 15:00:00,14.13,14.14,14.1,14.12,318720.0,11.8338,11.8421,11.8086,11.8254,318720.0
2018-08-02 15:30:00,14.11,14.13,14.1,14.11,841424.0,11.817,11.8338,11.8086,11.817,841424.0
2018-08-03 09:30:00,14.15,14.22,14.08,14.11,295552.0,11.8505,11.9091,11.7919,11.817,295552.0
2018-08-03 10:00:00,14.11,14.13,14.02,14.11,501372.0,11.817,11.8338,11.7416,11.817,501372.0
2018-08-03 10:30:00,14.1,14.12,14.08,14.08,321944.0,11.8086,11.8254,11.7919,11.7919,321944.0
2018-08-03 11:00:00,14.09,14.09,14.03,14.05,283236.0,11.8003,11.8003,11.75,11.7668,283236.0
2018-08-03 11:30:00,14.05,14.07,14.04,14.05,152060.0,11.7668,11.7835,11.7584,11.7668,152060.0
2018-08-03 12:00:00,14.04,14.08,14.04,14.06,123792.0,11.7584,11.7919,11.7584,11.7751,123792.0
2018-08-03 12:30:00,14.06,14.08,14.05,14.06,137636.0,11.7751,11.7919,11.7668,11.7751,137636.0
2018-08-03 13:00:00,14.06,14.09,14.05,14.08,171532.0,11.7751,11.8003,11.7668,11.7919,171532.0
2018-08-03 13:30:00,14.09,14.1,14.07,14.09,124688.0,11.8003,11.8086,11.7835,11.8003,124688.0
2018-08-03 14:00:00,14.09,14.09,14.03,14.03,375132.0,11.8003,11.8003,11.75,11.75,375132.0
2018-08-03 14:30:00,14.03,14.04,14.01,14.04,226656.0,11.75,11.7584,11.7333,11.7584,226656.0
2018-08-03 15:00:00,14.04,14.06,14.03,14.04,274396.0,11.7584,11.7751,11.75,11.7584,274396.0
2018-08-03 15:30:00,14.04,14.06,14.03,14.06,805648.0,11.7584,11.7751,11.75,11.7751,805648.0
2018-08-06 09:30:00,13.99,14.17,13.93,14.11,729312.0,11.7165,11.8673,11.6663,11.817,729312.0
2018-08-06 10:00:00,14.11,14.24,14.11,14.16,589716.0,11.817,11.9259,11.817,11.8589,589716.0
2018-08-06 10:30:00,14.16,14.26,14.16,14.24,766108.0,11.8589,11.9426,11.8589,11.9259,766108.0
2018-08-06 11:00:00,14.25,14.25,14.2,14.23,335336.0,11.9343,11.9343,11.8924,11.9175,335336.0
2018-08-06 11:30:00,14.24,14.24,14.19,14.22,223660.0,11.9259,11.9259,11.884,11.9091,223660.0
2018-08-06 12:00:00,14.22,14.23,14.19,14.22,318464.0,11.9091,11.9175,11.884,11.9091,318464.0
2018-08-06 12:30:00,14.22,14.24,14.17,14.17,583928.0,11.9091,11.9259,11.8673,11.8673,583928.0
2018-08-06 13:00:00,14.18,14.18,14.13,14.15,285892.0,11.8756,11.8756,11.8338,11.8505,285892.0
2018-08-06 13:30:00,14.15,14.16,14.11,14.13,326632.0,11.8505,11.8589,11.817,11.8338,326632.0
2018-08-06 14:00:00,14.13,14.17,14.12,14.17,174904.0,11.8338,11.8673,11.8254,11.8673,174904.0
2018-08-06 14:30:00,14.16,14.2,14.15,14.17,543888.0,11.8589,11.8924,11.8505,11.8673,543888.0
2018-08-06 15:00:00,14.18,14.18,14.14,14.15,454752.0,11.8756,11.8756,11.8421,11.8505,454752.0
2018-08-06 15:30:00,14.15,14.2,14.14,14.19,1358312.0,11.8505,11.8924,11.8421,11.884,1358312.0
2018-08-07 09:30:00,14.22,14.27,14.13,14.2,401368.0,11.9091,11.951,11.8338,11.8924,401368.0
2018-08-07 10:00:00,14.2,14.31,14.19,14.28,373340.0,11.8924,11.9845,11.884,11.9594,373340.0
2018-08-07 10:30:00,14.29,14.3,14.24,14.27,311528.0,11.9678,11.9761,11.9259,11.951,311528.0
2018-08-07 11:00:00,14.28,14.3,14.24,14.25,460164.0,11.9594,11.9761,11.9259,11.9343,460164.0
2018-08-07 11:30:00,14.25,14.25,14.22,14.24,440524.0,11.9343,11.9343,11.9091,11.9259,440524.0
2018-08-07 12:00:00,14.24,14.25,14.22,14.23,332652.0,11.9259,11.9343,11.9091,11.9175,332652.0
2018-08-07 12:30:00,14.23,14.29,14.22,14.27,388384.0,11.9175,11.9678,11.9091,11.951,388384.0
2018-08-07 13:00:00,14.26,14.28,14.24,14.27,153980.0,11.9426,11.9594,11.9259,11.951,153980.0
2018-08-07 13:30:00,14.27,14.27,14.24,14.27,147056.0,11.951,11.951,11.9259,11.951,147056.0
2018-08-07 14:00:00,14.26,14.29,14.25,14.29,322128.0,11.9426,11.9678,11.9343,11.9678,322128.0
2018-08-07 14:30:00,14.29,14.37,14.28,14.36,281196.0,11.9678,12.0348,11.9594,12.0264,281196.0
2018-08-07 15:00:00,14.36,14.38,14.33,14.37,356372.0,12.0264,12.0431,12.0013,12.0348,356372.0
2018-08-07 15:30:00,14.36,14.37,14.31,14.32,672284.0,12.0264,12.0348,11.9845,11.9929,672284.0
2018-08-08 09:30:00,14.31,14.33,14.2,14.3,366792.0,11.9845,12.0013,11.8924,11.9761,366792.0
2018-08-08 10:00:00,14.3,14.36,14.29,14.36,591520.0,11.9761,12.0264,11.9678,12.0264,591520.0
2018-08-08 10:30:00,14.36,14.36,14.3,14.32,288236.0,12.0264,12.0264,11.9761,11.9929,288236.0
2018-08-08 11:00:00,14.32,14.33,14.29,14.32,207548.0,11.9929,12.0013,11.9678,11.9929,207548.0
2018-08-08 11:30:00,14.32,14.38,14.31,14.36,207316.0,11.9929,12.0431,11.9845,12.0264,207316.0
2018-08-08 12:00:00,14.36,14.37,14.35,14.36,190444.0,12.0264,12.0348,12.018,12.0264,190444.0
2018-08-08 12:30:00,14.36,14.39,14.35,14.38,237560.0,12.0264,12.0515,12.018,12.0431,237560.0
2018-08-08 13:00:00,14.37,14.38,14.36,14.36,379744.0,12.0348,12.0431,12.0264,12.0264,379744.0
2018-08-08 13:30:00,14.36,14.37,14.34,14.37,151616.0,12.0264,12.0348,12.0096,12.0348,151616.0
2018-08-08 14:00:00,14.37,14.42,14.36,14.42,163312.0,12.0348,12.0766,12.0264,12.0766,163312.0
2018-08-08 14:30:00,14.42,14.45,14.41,14.45,285484.0,12.0766,12.1018,12.0683,12.1018,285484.0
2018-08-08 15:00:00,14.45,14.46,14.44,14.45,330880.0,12.1018,12.1101,12.0934,12.1018,330880.0
2018-08-08 15:30:00,14.45,14.47,14.44,14.45,977436.0,12.1018,12.1185,12.0934,12.1018,977436.0
2018-08-09 09:30:00,14.49,14.64,14.46,14.53,573044.0,12.1353,12.2609,12.1101,12.1688,573044.0
2018-08-09 10:00:00,14.54,14.63,14.54,14.62,380656.0,12.1771,12.2525,12.1771,12.2441,380656.0
2018-08-09 10:30:00,14.61,14.63,14.54,14.56,484028.0,12.2358,12.2525,12.1771,12.1939,484028.0
2018-08-09 11:00:00,14.56,14.56,14.46,14.47,445516.0,12.1939,12.1939,12.1101,12.1185,445516.0
2018-08-09 11:30:00,14.47,14.47,14.42,14.47,394072.0,12.1185,12.1185,12.0766,12.1185,394072.0
2018-08-09 12:00:00,14.47,14.49,14.43,14.45,270672.0,12.1185,12.1353,12.085,12.1018,270672.0
2018-08-09 12:30:00,14.44,14.48,14.44,14.47,124248.0,12.0934,12.1269,12.0934,12.1185,124248.0
2018-08-09 13:00:00,14.47,14.47,14.43,14.44,137848.0,12.1185,12.1185,12.085,12.0934,137848.0
2018-08-09 13:30:00,14.44,14.45,14.41,14.42,180316.0,12.0934,12.1018,12.0683,12.0766,180316.0
2018-08-09 14:00:00,14.42,14.42,14.39,14.4,164884.0,12.0766,12.0766,12.0515,12.0599,164884.0
2018-08-09 14:30:00,14.4,14.42,14.39,14.39,129132.0,12.0599,12.0766,12.0515,12.0515,129132.0
2018-08-09 15:00:00,14.39,14.42,14.38,14.42,290432.0,12.0515,12.0766,12.0431,12.0766,290432.0
2018-08-09 15:30:00,14.42,14.42,14.36,14.38,587120.0,12.0766,12.0766,12.0264,12.0431,587120.0
2018-08-10 09:30:00,14.34,14.4,14.3,14.31,353564.0,12.0096,12.0599,11.9761,11.9845,353564.0
2018-08-10 10:00:00,14.3,14.32,14.24,14.24,376540.0,11.9761,11.9929,11.9259,11.9259,376540.0
2018-08-10 10:30:00,14.24,14.36,14.24,14.36,331604.0,11.9259,12.0264,11.9259,12.0264,331604.0
2018-08-10 11:00:00,14.36,14.43,14.36,14.41,293596.0,12.0264,12.085,12.0264,12.0683,293596.0
2018-08-10 11:30:00,14.41,14.44,14.39,14.43,246320.0,12.0683,12.0934,12.0515,12.085,246320.0
2018-08-10 12:00:00,14.43,14.46,14.42,14.45,254996.0,12.085,12.1101,12.0766,12.1018,254996.0
2018-08-10 12:30:00,14.45,14.45,14.43,14.44,166700.0,12.1018,12.1018,12.085,12.0934,166700.0
2018-08-10 13:00:00,14.44,14.44,14.4,14.42,259252.0,12.0934,12.0934,12.0599,12.0766,259252.0
2018-08-10 13:30:00,14.42,14.42,14.38,14.4,195668.0,12.0766,12.0766,12.0431,12.0599,195668.0
2018-08-10 14:00:00,14.4,14.41,14.37,14.37,261092.0,12.0599,12.0683,12.0348,12.0348,261092.0
2018-08-10 14:30:00,14.37,14.43,14.37,14.42,408852.0,12.0348,12.085,12.0348,12.0766,408852.0
2018-08-10 15:00:00,14.42,14.47,14.4,14.45,385676.0,12.0766,12.1185,12.0599,12.1018,385676.0
2018-08-10 15:30:00,14.45,14.46,14.41,14.43,864184.0,12.1018,12.1101,12.0683,12.085,864184.0
2018-08-13 09:30:00,14.48,14.53,14.44,14.47,495752.0,12.1269,12.1688,12.0934,12.1185,495752.0
2018-08-13 10:00:00,14.47,14.52,14.46,14.47,324200.0,12.1185,12.1604,12.1101,12.1185,324200.0
2018-08-13 10:30:00,14.47,14.49,14.41,14.42,545284.0,12.1185,12.1353,12.0683,12.0766,545284.0
2018-08-13 11:00:00,14.42,14.46,14.38,14.39,218964.0,12.0766,12.1101,12.0431,12.0515,218964.0
2018-08-13 11:30:00,14.38,14.39,14.35,14.36,267456.0,12.0431,12.0515,12.018,12.0264,267456.0
2018-08-13 12:00:00,14.36,14.4,14.35,14.37,330372.0,12.0264,12.0599,12.018,12.0348,330372.0
2018-08-13 12:30:00,14.37,14.38,14.35,14.35,260544.0,12.0348,12.0431,12.018,12.018,260544.0
2018-08-13 13:00:00,14.35,14.37,14.33,14.37,217860.0,12.018,12.0348,12.0013,12.0348,217860.0
2018-08-13 13:30:00,14.37,14.38,14.35,14.36,229600.0,12.0348,12.0431,12.018,12.0264,229600.0
2018-08-13 14:00:00,14.37,14.42,14.36,14.42,208864.0,12.0348,12.0766,12.0264,12.0766,208864.0
2018-08-13 14:30:00,14.42,14.42,14.37,14.38,203324.0,12.0766,12.0766,12.0348,12.0431,203324.0
2018-08-13 15:00:00,14.38,14.38,14.35,14.36,270124.0,12.0431,12.0431,12.018,12.0264,270124.0
2018-08-13 15:30:00,14.36,14.37,14.34,14.34,742136.0,12.0264,12.0348,12.0096,12.0096,742136.0
2018-08-14 09:30:00,14.37,14.47,14.33,14.46,360900.0,12.0348,12.1185,12.0013,12.1101,360900.0
2018-08-14 10:00:00,14.47,14.52,14.44,14.51,404560.0,12.1185,12.1604,12.0934,12.152,404560.0
2018-08-14 10:30:00,14.51,14.57,14.49,14.55,359392.0,12.152,12.2023,12.1353,12.1855,359392.0
2018-08-14 11:00:00,14.55,14.6,14.53,14.55,763756.0,12.1855,12.2274,12.1688,12.1855,763756.0
2018-08-14 11:30:00,14.55,14.57,14.53,14.53,298116.0,12.1855,12.2023,12.1688,12.1688,298116.0
2018-08-14 12:00:00,14.53,14.58,14.53,14.54,578316.0,12.1688,12.2106,12.1688,12.1771,578316.0
2018-08-14 12:30:00,14.55,14.56,14.53,14.53,225336.0,12.1855,12.1939,12.1688,12.1688,225336.0
2018-08-14 13:00:00,14.54,14.57,14.54,14.56,217680.0,12.1771,12.2023,12.1771,12.1939,217680.0
2018-08-14 13:30:00,14.56,14.58,14.55,14.58,213120.0,12.1939,12.2106,12.1855,12.2106,213120.0
2018-08-14 14:00:00,14.58,14.65,14.58,14.64,393620.0,12.2106,12.2693,12.2106,12.2609,393620.0
2018-08-14 14:30:00,14.64,14.64,14.6,14.61,279444.0,12.2609,12.2609,12.2274,12.2358,279444.0
2018-08-14 15:00:00,14.61,14.63,14.59,14.62,458840.0,12.2358,12.2525,12.219,12.2441,458840.0
2018-08-14 15:30:00,14.62,14.63,14.57,14.59,1429016.0,12.2441,12.2525,12.2023,12.219,1429016.0
2018-08-15 09:30:00,14.49,14.52,14.39,14.45,494480.0,12.1353,12.1604,12.0515,12.1018,494480.0
2018-08-15 10:00:00,14.45,14.48,14.41,14.44,597252.0,12.1018,12.1269,12.0683,12.0934,597252.0
2018-08-15 10:30:00,14.43,14.46,14.39,14.4,518392.0,12.085,12.1101,12.0515,12.0599,518392.0
2018-08-15 11:00:00,14.4,14.55,14.4,14.55,429700.0,12.0599,12.1855,12.0599,12.1855,429700.0
2018-08-15 11:30:00,14.54,14.58,14.51,14.52,349476.0,12.1771,12.2106,12.152,12.1604,349476.0
2018-08-15 12:00:00,14.52,14.59,14.52,14.59,202384.0,12.1604,12.219,12.1604,12.219,202384.0
2018-08-15 12:30:00,14.58,14.6,14.55,14.58,254172.0,12.2106,12.2274,12.1855,12.2106,254172.0
2018-08-15 13:00:00,14.59,14.6,14.51,14.53,320644.0,12.219,12.2274,12.152,12.1688,320644.0
2018-08-15 13:30:00,14.53,14.54,14.51,14.53,159152.0,12.1688,12.1771,12.152,12.1688,159152.0
2018-08-15 14:00:00,14.53,14.54,14.5,14.5,232268.0,12.1688,12.1771,12.1436,12.1436,232268.0
2018-08-15 14:30:00,14.5,14.56,14.5,14.56,283364.0,12.1436,12.1939,12.1436,12.1939,283364.0
2018-08-15 15:00:00,14.56,14.61,14.56,14.59,406872.0,12.1939,12.2358,12.1939,12.219,406872.0
2018-08-15 15:30:00,14.59,14.63,14.58,14.61,1065016.0,12.219,12.2525,12.2106,12.2358,1065016.0
2018-08-16 09:30:00,14.68,14.86,14.62,14.81,1191960.0,12.2944,12.4451,12.2441,12.4033,1191960.0
2018-08-16 10:00:00,14.82,14.87,14.75,14.8,778840.0,12.4116,12.4535,12.353,12.3949,778840.0
2018-08-16 10:30:00,14.8,14.88,14.79,14.86,886816.0,12.3949,12.4619,12.3865,12.4451,886816.0
2018-08-16 11:00:00,14.86,14.94,14.86,14.92,725924.0,12.4451,12.5121,12.4451,12.4954,725924.0
2018-08-16 11:30:00,14.92,14.93,14.87,14.89,646452.0,12.4954,12.5038,12.4535,12.4703,646452.0
2018-08-16 12:00:00,14.89,14.94,14.87,14.89,459960.0,12.4703,12.5121,12.4535,12.4703,459960.0
2018-08-16 12:30:00,14.88,14.89,14.82,14.82,210208.0,12.4619,12.4703,12.4116,12.4116,210208.0
2018-08-16 13:00:00,14.82,14.84,14.82,14.83,196192.0,12.4116,12.4284,12.4116,12.42,196192.0
2018-08-16 13:30:00,14.83,14.83,14.81,14.83,149352.0,12.42,12.42,12.4033,12.42,149352.0
2018-08-16 14:00:00,14.82,14.84,14.81,14.81,226216.0,12.4116,12.4284,12.4033,12.4033,226216.0
2018-08-16 14:30:00,14.81,14.84,14.81,14.83,428576.0,12.4033,12.4284,12.4033,12.42,428576.0
2018-08-16 15:00:00,14.83,14.85,14.82,14.83,511224.0,12.42,12.4368,12.4116,12.42,511224.0
2018-08-16 15:30:00,14.83,14.83,14.81,14.83,971620.0,12.42,12.42,12.4033,12.42,971620.0
2018-08-17 09:30:00,14.81,14.93,14.81,14.93,558316.0,12.4033,12.5038,12.4033,12.5038,558316.0
2018-08-17 10:00:00,14.93,14.93,14.85,14.85,330584.0,12.5038,12.5038,12.4368,12.4368,330584.0
2018-08-17 10:30:00,14.84,14.87,14.83,14.87,446616.0,12.4284,12.4535,12.42,12.4535,446616.0
2018-08-17 11:00:00,14.88,14.92,14.87,14.91,222504.0,12.4619,12.4954,12.4535,12.487,222504.0
2018-08-17 11:30:00,14.91,14.91,14.86,14.89,590576.0,12.487,12.487,12.4451,12.4703,590576.0
2018-08-17 12:00:00,14.89,14.91,14.88,14.9,95008.0,12.4703,12.487,12.4619,12.4786,95008.0
2018-08-17 12:30:00,14.9,14.91,14.88,14.88,186116.0,12.4786,12.487,12.4619,12.4619,186116.0
2018-08-17 13:00:00,14.88,14.9,14.87,14.87,198828.0,12.4619,12.4786,12.4535,12.4535,198828.0
2018-08-17 13:30:00,14.88,14.89,14.87,14.87,88764.0,12.4619,12.4703,12.4535,12.4535,88764.0
2018-08-17 14:00:00,14.87,14.95,14.87,14.94,164416.0,12.4535,12.5205,12.4535,12.5121,164416.0
2018-08-17 14:30:00,14.94,14.95,14.9,14.92,756888.0,12.5121,12.5205,12.4786,12.4954,756888.0
2018-08-17 15:00:00,14.91,14.92,14.89,14.9,269704.0,12.487,12.4954,12.4703,12.4786,269704.0
2018-08-17 15:30:00,14.9,14.91,14.87,14.88,642332.0,12.4786,12.487,12.4535,12.4619,642332.0
2018-08-20 09:30:00,14.89,14.99,14.67,14.97,396208.0,12.4703,12.554,12.286,12.5373,396208.0
2018-08-20 10:00:00,14.97,15.05,14.96,15.05,664604.0,12.5373,12.6043,12.5289,12.6043,664604.0
2018-08-20 10:30:00,15.05,15.09,15.03,15.06,513472.0,12.6043,12.6378,12.5875,12.6126,513472.0
2018-08-20 11:00:00,15.06,15.2,15.06,15.15,1077748.0,12.6126,12.7299,12.6126,12.688,1077748.0
2018-08-20 11:30:00,15.15,15.18,15.13,15.16,250660.0,12.688,12.7131,12.6713,12.6964,250660.0
2018-08-20 12:00:00,15.16,15.19,15.13,15.13,582432.0,12.6964,12.7215,12.6713,12.6713,582432.0
2018-08-20 12:30:00,15.13,15.14,15.1,15.11,174364.0,12.6713,12.6796,12.6461,12.6545,174364.0
2018-08-20 13:00:00,15.11,15.13,15.1,15.12,485188.0,12.6545,12.6713,12.6461,12.6629,485188.0
2018-08-20 13:30:00,15.13,15.13,15.11,15.12,388572.0,12.6713,12.6713,12.6545,12.6629,388572.0
2018-08-20 14:00:00,15.11,15.11,15.1,15.11,136620.0,12.6545,12.6545,12.6461,12.6545,136620.0
2018-08-20 14:30:00,15.11,15.11,15.09,15.1,298696.0,12.6545,12.6545,12.6378,12.6461,298696.0
2018-08-20 15:00:00,15.1,15.11,15.08,15.09,336212.0,12.6461,12.6545,12.6294,12.6378,336212.0
2018-08-20 15:30:00,15.09,15.09,15.02,15.04,1140904.0,12.6378,12.6378,12.5791,12.5959,1140904.0
2018-08-21 09:30:00,15.08,15.21,15.02,15.2,524544.0,12.6294,12.7383,12.5791,12.7299,524544.0
2018-08-21 10:00:00,15.2,15.26,15.18,15.24,550036.0,12.7299,12.7801,12.7131,12.7634,550036.0
2018-08-21 10:30:00,15.24,15.28,15.24,15.28,438640.0,12.7634,12.7969,12.7634,12.7969,438640.0
2018-08-21 11:00:00,15.28,15.28,15.17,15.18,355764.0,12.7969,12.7969,12.7048,12.7131,355764.0
2018-08-21 11:30:00,15.18,15.21,15.18,15.19,288668.0,12.7131,12.7383,12.7131,12.7215,288668.0
2018-08-21 12:00:00,15.19,15.28,15.19,15.28,282416.0,12.7215,12.7969,12.7215,12.7969,282416.0
2018-08-21 12:30:00,15.28,15.28,15.26,15.26,165192.0,12.7969,12.7969,12.7801,12.7801,165192.0
2018-08-21 13:00:00,15.27,15.27,15.22,15.23,265736.0,12.7885,12.7885,12.7466,12.755,265736.0
2018-08-21 13:30:00,15.23,15.24,15.22,15.23,170788.0,12.755,12.7634,12.7466,12.755,170788.0
2018-08-21 14:00:00,15.23,15.26,15.22,15.26,301568.0,12.755,12.7801,12.7466,12.7801,301568.0
2018-08-21 14:30:00,15.26,15.28,15.24,15.27,383332.0,12.7801,12.7969,12.7634,12.7885,383332.0
2018-08-21 15:00:00,15.27,15.29,15.25,15.26,455168.0,12.7885,12.8053,12.7718,12.7801,455168.0
2018-08-21 15:30:00,15.26,15.26,15.21,15.22,813224.0,12.7801,12.7801,12.7383,12.7466,813224.0
2018-08-22 09:30:00,15.19,15.21,15.12,15.17,366060.0,12.7215,12.7383,12.6629,12.7048,366060.0
2018-08-22 10:00:00,15.17,15.22,15.17,15.18,461232.0,12.7048,12.7466,12.7048,12.7131,461232.0
2018-08-22 10:30:00,15.18,15.2,15.16,15.19,342884.0,12.7131,12.7299,12.6964,12.7215,342884.0
2018-08-22 11:00:00,15.18,15.23,15.18,15.22,194400.0,12.7131,12.755,12.7131,12.7466,194400.0
2018-08-22 11:30:00,15.22,15.22,15.19,15.2,122580.0,12.7466,12.7466,12.7215,12.7299,122580.0
2018-08-22 12:00:00,15.2,15.24,15.19,15.23,162156.0,12.7299,12.7634,12.7215,12.755,162156.0
2018-08-22 12:30:00,15.24,15.24,15.2,15.2,118784.0,12.7634,12.7634,12.7299,12.7299,118784.0
2018-08-22 13:00:00,15.21,15.21,15.18,15.2,310628.0,12.7383,12.7383,12.7131,12.7299,310628.0
2018-08-22 13:30:00,15.2,15.22,15.19,15.21,113484.0,12.7299,12.7466,12.7215,12.7383,113484.0
2018-08-22 14:00:00,15.21,15.23,15.2,15.21,253068.0,12.7383,12.755,12.7299,12.7383,253068.0
2018-08-22 14:30:00,15.21,15.21,15.18,15.21,236368.0,12.7383,12.7383,12.7131,12.7383,236368.0
2018-08-22 15:00:00,15.21,15.22,15.17,15.17,183356.0,12.7383,12.7466,12.7048,12.7048,183356.0
2018-08-22 15:30:00,15.18,15.2,15.17,15.18,887636.0,12.7131,12.7299,12.7048,12.7131,887636.0
2018-08-23 09:30:00,15.18,15.23,15.12,15.15,219624.0,12.7131,12.755,12.6629,12.688,219624.0
2018-08-23 10:00:00,15.15,15.19,15.13,15.16,986916.0,12.688,12.7215,12.6713,12.6964,986916.0
2018-08-23 10:30:00,15.16,15.16,15.12,15.13,218828.0,12.6964,12.6964,12.6629,12.6713,218828.0
2018-08-23 11:00:00,15.13,15.15,15.05,15.06,227764.0,12.6713,12.688,12.6043,12.6126,227764.0
2018-08-23 11:30:00,15.06,15.1,15.05,15.08,200276.0,12.6126,12.6461,12.6043,12.6294,200276.0
2018-08-23 12:00:00,15.09,15.14,15.09,15.13,149756.0,12.6378,12.6796,12.6378,12.6713,149756.0
2018-08-23 12:30:00,15.13,15.13,15.06,15.07,491044.0,12.6713,12.6713,12.6126,12.621,491044.0
2018-08-23 13:00:00,15.07,15.11,15.04,15.1,276208.0,12.621,12.6545,12.5959,12.6461,276208.0
2018-08-23 13:30:00,15.1,15.1,15.05,15.06,490944.0,12.6461,12.6461,12.6043,12.6126,490944.0
2018-08-23 14:00:00,15.06,15.11,15.06,15.1,820344.0,12.6126,12.6545,12.6126,12.6461,820344.0
2018-08-23 14:30:00,15.1,15.11,15.08,15.08,214000.0,12.6461,12.6545,12.6294,12.6294,214000.0
2018-08-23 15:00:00,15.08,15.11,15.07,15.11,337068.0,12.6294,12.6545,12.621,12.6545,337068.0
2018-08-23 15:30:00,15.11,15.11,15.06,15.09,836672.0,12.6545,12.6545,12.6126,12.6378,836672.0
2018-08-24 09:30:00,15.11,15.11,14.89,14.91,582896.0,12.6545,12.6545,12.4703,12.487,582896.0
2018-08-24 10:00:00,14.91,14.94,14.86,14.9,683000.0,12.487,12.5121,12.4451,12.4786,683000.0
2018-08-24 10:30:00,14.9,14.93,14.86,14.92,824772.0,12.4786,12.5038,12.4451,12.4954,824772.0
2018-08-24 11:00:00,14.92,14.93,14.85,14.87,559480.0,12.4954,12.5038,12.4368,12.4535,559480.0
2018-08-24 11:30:00,14.87,14.9,14.86,14.89,442860.0,12.4535,12.4786,12.4451,12.4703,442860.0
2018-08-24 12:00:00,14.89,14.9,14.81,14.81,642324.0,12.4703,12.4786,12.4033,12.4033,642324.0
2018-08-24 12:30:00,14.81,14.87,14.81,14.86,549472.0,12.4033,12.4535,12.4033,12.4451,549472.0
2018-08-24 13:00:00,14.86,14.88,14.83,14.84,417560.0,12.4451,12.4619,12.42,12.4284,417560.0
2018-08-24 13:30:00,14.84,14.86,14.83,14.85,246456.0,12.4284,12.4451,12.42,12.4368,246456.0
2018-08-24 14:00:00,14.85,14.85,14.76,14.77,1517204.0,12.4368,12.4368,12.3614,12.3698,1517204.0
2018-08-24 14:30:00,14.77,14.88,14.77,14.87,1852664.0,12.3698,12.4619,12.3698,12.4535,1852664.0
2018-08-24 15:00:00,14.87,14.88,14.84,14.86,416900.0,12.4535,12.4619,12.4284,12.4451,416900.0
2018-08-24 15:30:00,14.86,14.9,14.85,14.87,1478664.0,12.4451,12.4786,12.4368,12.4535,1478664.0
2018-08-27 09:30:00,14.95,14.99,14.87,14.88,961440.0,12.5205,12.554,12.4535,12.4619,961440.0
2018-08-27 10:00:00,14.88,14.95,14.85,14.91,1345580.0,12.4619,12.5205,12.4368,12.487,1345580.0
2018-08-27 10:30:00,14.91,14.93,14.81,14.84,424384.0,12.487,12.5038,12.4033,12.4284,424384.0
2018-08-27 11:00:00,14.84,14.87,14.8,14.86,624600.0,12.4284,12.4535,12.3949,12.4451,624600.0
2018-08-27 11:30:00,14.86,14.88,14.83,14.88,331584.0,12.4451,12.4619,12.42,12.4619,331584.0
2018-08-27 12:00:00,14.88,14.89,14.85,14.86,314612.0,12.4619,12.4703,12.4368,12.4451,314612.0
2018-08-27 12:30:00,14.86,14.87,14.82,14.83,365596.0,12.4451,12.4535,12.4116,12.42,365596.0
2018-08-27 13:00:00,14.83,14.85,14.8,14.8,316024.0,12.42,12.4368,12.3949,12.3949,316024.0
2018-08-27 13:30:00,14.8,14.81,14.77,14.79,328936.0,12.3949,12.4033,12.3698,12.3865,328936.0
2018-08-27 14:00:00,14.79,14.82,14.79,14.81,362328.0,12.3865,12.4116,12.3865,12.4033,362328.0
2018-08-27 14:30:00,14.81,14.82,14.75,14.78,470380.0,12.4033,12.4116,12.353,12.3781,470380.0
2018-08-27 15:00:00,14.78,14.79,14.72,14.74,775216.0,12.3781,12.3865,12.3279,12.3446,775216.0
2018-08-27 15:30:00,14.74,14.77,14.71,14.76,1822896.0,12.3446,12.3698,12.3195,12.3614,1822896.0
2018-08-28 09:30:00,14.79,14.81,14.72,14.74,648652.0,12.3865,12.4033,12.3279,12.3446,648652.0
2018-08-28 10:00:00,14.74,14.77,14.69,14.69,546088.0,12.3446,12.3698,12.3028,12.3028,546088.0
2018-08-28 10:30:00,14.69,14.74,14.68,14.73,487312.0,12.3028,12.3446,12.2944,12.3363,487312.0
2018-08-28 11:00:00,14.73,14.79,14.72,14.77,597932.0,12.3363,12.3865,12.3279,12.3698,597932.0
2018-08-28 11:30:00,14.77,14.78,14.69,14.69,524112.0,12.3698,12.3781,12.3028,12.3028,524112.0
2018-08-28 12:00:00,14.68,14.68,14.63,14.64,451888.0,12.2944,12.2944,12.2525,12.2609,451888.0
2018-08-28 12:30:00,14.64,14.69,14.64,14.68,194020.0,12.2609,12.3028,12.2609,12.2944,194020.0
2018-08-28 13:00:00,14.68,14.71,14.67,14.69,207148.0,12.2944,12.3195,12.286,12.3028,207148.0
2018-08-28 13:30:00,14.68,14.69,14.65,14.65,454092.0,12.2944,12.3028,12.2693,12.2693,454092.0
2018-08-28 14:00:00,14.65,14.71,14.65,14.7,412848.0,12.2693,12.3195,12.2693,12.3111,412848.0
2018-08-28 14:30:00,14.7,14.71,14.68,14.69,717200.0,12.3111,12.3195,12.2944,12.3028,717200.0
2018-08-28 15:00:00,14.7,14.7,14.67,14.67,439172.0,12.3111,12.3111,12.286,12.286,439172.0
2018-08-28 15:30:00,14.67,14.69,14.65,14.69,1113584.0,12.286,12.3028,12.2693,12.3028,1113584.0
2018-08-29 09:30:00,14.71,14.73,14.65,14.68,303448.0,12.3195,12.3363,12.2693,12.2944,303448.0
2018-08-29 10:00:00,14.68,14.69,14.63,14.68,199552.0,12.2944,12.3028,12.2525,12.2944,199552.0
2018-08-29 10:30:00,14.69,14.72,14.67,14.71,233128.0,12.3028,12.3279,12.286,12.3195,233128.0
2018-08-29 11:00:00,14.71,14.73,14.68,14.72,456904.0,12.3195,12.3363,12.2944,12.3279,456904.0
2018-08-29 11:30:00,14.72,14.74,14.71,14.72,226420.0,12.3279,12.3446,12.3195,12.3279,226420.0
2018-08-29 12:00:00,14.73,14.76,14.72,14.74,195252.0,12.3363,12.3614,12.3279,12.3446,195252.0
2018-08-29 12:30:00,14.74,14.76,14.74,14.75,413932.0,12.3446,12.3614,12.3446,12.353,413932.0
2018-08-29 13:00:00,14.75,14.79,14.75,14.76,203952.0,12.353,12.3865,12.353,12.3614,203952.0
2018-08-29 13:30:00,14.76,14.76,14.72,14.73,218904.0,12.3614,12.3614,12.3279,12.3363,218904.0
2018-08-29 14:00:00,14.73,14.74,14.72,14.74,207088.0,12.3363,12.3446,12.3279,12.3446,207088.0
2018-08-29 14:30:00,14.74,14.77,14.73,14.75,309192.0,12.3446,12.3698,12.3363,12.353,309192.0
2018-08-29 15:00:00,14.75,14.76,14.73,14.73,427096.0,12.353,12.3614,12.3363,12.3363,427096.0
2018-08-29 15:30:00,14.73,14.74,14.7,14.7,1019520.0,12.3363,12.3446,12.3111,12.3111,1019520.0
2018-08-30 09:30:00,14.66,14.77,14.66,14.68,530736.0,12.2776,12.3698,12.2776,12.2944,530736.0
2018-08-30 10:00:00,14.68,14.7,14.65,14.69,402288.0,12.2944,12.3111,12.2693,12.3028,402288.0
2018-08-30 10:30:00,14.69,14.71,14.65,14.65,362912.0,12.3028,12.3195,12.2693,12.2693,362912.0
2018-08-30 11:00:00,14.65,14.67,14.61,14.61,352884.0,12.2693,12.286,12.2358,12.2358,352884.0
2018-08-30 11:30:00,14.61,14.64,14.61,14.61,183852.0,12.2358,12.2609,12.2358,12.2358,183852.0
2018-08-30 12:00:00,14.61,14.63,14.61,14.63,135908.0,12.2358,12.2525,12.2358,12.2525,135908.0
2018-08-30 12:30:00,14.62,14.63,14.6,14.62,177704.0,12.2441,12.2525,12.2274,12.2441,177704.0
2018-08-30 13:00:00,14.62,14.65,14.62,14.64,205232.0,12.2441,12.2693,12.2441,12.2609,205232.0
2018-08-30 13:30:00,14.64,14.66,14.63,14.63,190968.0,12.2609,12.2776,12.2525,12.2525,190968.0
2018-08-30 14:00:00,14.63,14.64,14.49,14.5,1028660.0,12.2525,12.2609,12.1353,12.1436,1028660.0
2018-08-30 14:30:00,14.5,14.53,14.47,14.5,538164.0,12.1436,12.1688,12.1185,12.1436,538164.0
2018-08-30 15:00:00,14.49,14.51,14.47,14.5,432084.0,12.1353,12.152,12.1185,12.1436,432084.0
2018-08-30 15:30:00,14.5,14.55,14.49,14.54,1609388.0,12.1436,12.1855,12.1353,12.1771,1609388.0
2018-08-31 09:30:00,14.52,14.62,14.52,14.6,310028.0,12.1604,12.2441,12.1604,12.2274,310028.0
2018-08-31 10:00:00,14.59,14.63,14.58,14.62,289308.0,12.219,12.2525,12.2106,12.2441,289308.0
2018-08-31 10:30:00,14.62,14.65,14.59,14.61,319644.0,12.2441,12.2693,12.219,12.2358,319644.0
2018-08-31 11:00:00,14.61,14.63,14.6,14.63,332816.0,12.2358,12.2525,12.2274,12.2525,332816.0
2018-08-31 11:30:00,14.63,14.69,14.62,14.62,415020.0,12.2525,12.3028,12.2441,12.2441,415020.0
2018-08-31 12:00:00,14.62,14.63,14.61,14.62,249632.0,12.2441,12.2525,12.2358,12.2441,249632.0
2018-08-31 12:30:00,14.62,14.63,14.59,14.6,209888.0,12.2441,12.2525,12.219,12.2274,209888.0
2018-08-31 13:00:00,14.61,14.63,14.6,14.62,260136.0,12.2358,12.2525,12.2274,12.2441,260136.0
2018-08-31 13:30:00,14.62,14.63,14.6,14.61,326740.0,12.2441,12.2525,12.2274,12.2358,326740.0
2018-08-31 14:00:00,14.61,14.62,14.58,14.6,341644.0,12.2358,12.2441,12.2106,12.2274,341644.0
2018-08-31 14:30:00,14.6,14.62,14.59,14.61,263552.0,12.2274,12.2441,12.219,12.2358,263552.0
2018-08-31 15:00:00,14.61,14.62,14.6,14.6,379320.0,12.2358,12.2441,12.2274,12.2274,379320.0
2018-08-31 15:30:00,14.6,14.62,14.57,14.59,1895056.0,12.2274,12.2441,12.2023,12.219,1895056.0
2018-09-04 09:30:00,14.51,14.68,14.51,14.62,595760.0,12.152,12.2944,12.152,12.2441,595760.0
2018-09-04 10:00:00,14.63,14.86,14.63,14.79,1636108.0,12.2525,12.4451,12.2525,12.3865,1636108.0
2018-09-04 10:30:00,14.79,14.88,14.77,14.77,1060944.0,12.3865,12.4619,12.3698,12.3698,1060944.0
2018-09-04 11:00:00,14.77,14.79,14.68,14.69,404884.0,12.3698,12.3865,12.2944,12.3028,404884.0
2018-09-04 11:30:00,14.69,14.72,14.67,14.68,374536.0,12.3028,12.3279,12.286,12.2944,374536.0
2018-09-04 12:00:00,14.68,14.69,14.61,14.61,255936.0,12.2944,12.3028,12.2358,12.2358,255936.0
2018-09-04 12:30:00,14.61,14.62,14.58,14.61,617432.0,12.2358,12.2441,12.2106,12.2358,617432.0
2018-09-04 13:00:00,14.62,14.67,14.6,14.65,714192.0,12.2441,12.286,12.2274,12.2693,714192.0
2018-09-04 13:30:00,14.65,14.68,14.63,14.67,498960.0,12.2693,12.2944,12.2525,12.286,498960.0
2018-09-04 14:00:00,14.68,14.72,14.67,14.71,301464.0,12.2944,12.3279,12.286,12.3195,301464.0
2018-09-04 14:30:00,14.71,14.75,14.71,14.74,298204.0,12.3195,12.353,12.3195,12.3446,298204.0
2018-09-04 15:00:00,14.74,14.77,14.72,14.72,422484.0,12.3446,12.3698,12.3279,12.3279,422484.0
2018-09-04 15:30:00,14.72,14.76,14.72,14.76,1169376.0,12.3279,12.3614,12.3279,12.3614,1169376.0
2018-09-05 09:30:00,14.74,14.81,14.66,14.81,390156.0,12.3446,12.4033,12.2776,12.4033,390156.0
2018-09-05 10:00:00,14.81,14.82,14.75,14.81,460068.0,12.4033,12.4116,12.353,12.4033,460068.0
2018-09-05 10:30:00,14.81,14.82,14.72,14.81,587396.0,12.4033,12.4116,12.3279,12.4033,587396.0
2018-09-05 11:00:00,14.81,14.85,14.79,14.8,206244.0,12.4033,12.4368,12.3865,12.3949,206244.0
2018-09-05 11:30:00,14.79,14.85,14.77,14.84,186600.0,12.3865,12.4368,12.3698,12.4284,186600.0
2018-09-05 12:00:00,14.84,14.86,14.84,14.84,134608.0,12.4284,12.4451,12.4284,12.4284,134608.0
2018-09-05 12:30:00,14.84,14.86,14.8,14.8,172860.0,12.4284,12.4451,12.3949,12.3949,172860.0
2018-09-05 13:00:00,14.8,14.84,14.8,14.84,120760.0,12.3949,12.4284,12.3949,12.4284,120760.0
2018-09-05 13:30:00,14.84,14.85,14.8,14.81,240060.0,12.4284,12.4368,12.3949,12.4033,240060.0
2018-09-05 14:00:00,14.81,14.82,14.77,14.77,243956.0,12.4033,12.4116,12.3698,12.3698,243956.0
2018-09-05 14:30:00,14.78,14.8,14.76,14.78,219508.0,12.3781,12.3949,12.3614,12.3781,219508.0
2018-09-05 15:00:00,14.78,14.79,14.76,14.77,283204.0,12.3781,12.3865,12.3614,12.3698,283204.0
2018-09-05 15:30:00,14.77,14.78,14.74,14.78,870680.0,12.3698,12.3781,12.3446,12.3781,870680.0
2018-09-06 09:30:00,14.77,14.86,14.77,14.8,587740.0,12.3698,12.4451,12.3698,12.3949,587740.0
2018-09-06 10:00:00,14.81,14.84,14.74,14.76,503668.0,12.4033,12.4284,12.3446,12.3614,503668.0
2018-09-06 10:30:00,14.76,14.76,14.68,14.72,413856.0,12.3614,12.3614,12.2944,12.3279,413856.0
2018-09-06 11:00:00,14.72,14.73,14.68,14.71,643320.0,12.3279,12.3363,12.2944,12.3195,643320.0
2018-09-06 11:30:00,14.71,14.72,14.66,14.67,407824.0,12.3195,12.3279,12.2776,12.286,407824.0
2018-09-06 12:00:00,14.67,14.67,14.62,14.62,391972.0,12.286,12.286,12.2441,12.2441,391972.0
2018-09-06 12:30:00,14.62,14.65,14.62,14.62,274612.0,12.2441,12.2693,12.2441,12.2441,274612.0
2018-09-06 13:00:00,14.62,14.67,14.62,14.67,242556.0,12.2441,12.286,12.2441,12.286,242556.0
2018-09-06 13:30:00,14.66,14.69,14.66,14.67,301120.0,12.2776,12.3028,12.2776,12.286,301120.0
2018-09-06 14:00:00,14.67,14.7,14.67,14.69,183992.0,12.286,12.3111,12.286,12.3028,183992.0
2018-09-06 14:30:00,14.69,14.72,14.69,14.72,257616.0,12.3028,12.3279,12.3028,12.3279,257616.0
2018-09-06 15:00:00,14.72,14.76,14.72,14.74,563628.0,12.3279,12.3614,12.3279,12.3446,563628.0
2018-09-06 15:30:00,14.75,14.77,14.74,14.75,1151800.0,12.353,12.3698,12.3446,12.353,1151800.0
2018-09-07 09:30:00,14.73,14.73,14.19,14.52,1371208.0,12.3363,12.3363,11.884,12.1604,1371208.0
2018-09-07 10:00:00,14.52,14.6,14.47,14.57,1035780.0,12.1604,12.2274,12.1185,12.2023,1035780.0
2018-09-07 10:30:00,14.56,14.59,14.53,14.56,507916.0,12.1939,12.219,12.1688,12.1939,507916.0
2018-09-07 11:00:00,14.56,14.58,14.54,14.57,336916.0,12.1939,12.2106,12.1771,12.2023,336916.0
2018-09-07 11:30:00,14.58,14.58,14.54,14.54,321468.0,12.2106,12.2106,12.1771,12.1771,321468.0
2018-09-07 12:00:00,14.54,14.56,14.39,14.4,1115428.0,12.1771,12.1939,12.0515,12.0599,1115428.0
2018-09-07 12:30:00,14.4,14.4,14.28,14.32,464728.0,12.0599,12.0599,11.9594,11.9929,464728.0
2018-09-07 13:00:00,14.31,14.33,14.21,14.22,723344.0,11.9845,12.0013,11.9008,11.9091,723344.0
2018-09-07 13:30:00,14.22,14.29,14.2,14.23,528620.0,11.9091,11.9678,11.8924,11.9175,528620.0
2018-09-07 14:00:00,14.24,14.28,14.23,14.23,781888.0,11.9259,11.9594,11.9175,11.9175,781888.0
2018-09-07 14:30:00,14.23,14.3,14.2,14.3,653124.0,11.9175,11.9761,11.8924,11.9761,653124.0
2018-09-07 15:00:00,14.3,14.3,14.24,14.25,843740.0,11.9761,11.9761,11.9259,11.9343,843740.0
2018-09-07 15:30:00,14.25,14.31,14.21,14.3,4228888.0,11.9343,11.9845,11.9008,11.9761,4228888.0
2018-09-10 09:30:00,14.35,14.46,14.3,14.42,382876.0,12.018,12.1101,11.9761,12.0766,382876.0
2018-09-10 10:00:00,14.43,14.45,14.38,14.43,323532.0,12.085,12.1018,12.0431,12.085,323532.0
2018-09-10 10:30:00,14.43,14.52,14.43,14.48,456756.0,12.085,12.1604,12.085,12.1269,456756.0
2018-09-10 11:00:00,14.48,14.54,14.46,14.51,302808.0,12.1269,12.1771,12.1101,12.152,302808.0
2018-09-10 11:30:00,14.51,14.52,14.47,14.51,332572.0,12.152,12.1604,12.1185,12.152,332572.0
2018-09-10 12:00:00,14.51,14.54,14.5,14.5,275340.0,12.152,12.1771,12.1436,12.1436,275340.0
2018-09-10 12:30:00,14.5,14.54,14.5,14.54,330692.0,12.1436,12.1771,12.1436,12.1771,330692.0
2018-09-10 13:00:00,14.54,14.57,14.53,14.56,331696.0,12.1771,12.2023,12.1688,12.1939,331696.0
2018-09-10 13:30:00,14.56,14.57,14.52,14.56,439908.0,12.1939,12.2023,12.1604,12.1939,439908.0
2018-09-10 14:00:00,14.56,14.59,14.55,14.59,444984.0,12.1939,12.219,12.1855,12.219,444984.0
2018-09-10 14:30:00,14.59,14.6,14.57,14.58,468892.0,12.219,12.2274,12.2023,12.2106,468892.0
2018-09-10 15:00:00,14.58,14.6,14.57,14.57,549248.0,12.2106,12.2274,12.2023,12.2023,549248.0
2018-09-10 15:30:00,14.57,14.58,14.53,14.55,1760952.0,12.2023,12.2106,12.1688,12.1855,1760952.0
2018-09-11 09:30:00,14.56,14.66,14.51,14.66,474332.0,12.1939,12.2776,12.152,12.2776,474332.0
2018-09-11 10:00:00,14.67,14.7,14.63,14.69,359020.0,12.286,12.3111,12.2525,12.3028,359020.0
2018-09-11 10:30:00,14.69,14.74,14.69,14.74,634904.0,12.3028,12.3446,12.3028,12.3446,634904.0
2018-09-11 11:00:00,14.74,14.8,14.74,14.78,389140.0,12.3446,12.3949,12.3446,12.3781,389140.0
2018-09-11 11:30:00,14.78,14.83,14.77,14.83,300152.0,12.3781,12.42,12.3698,12.42,300152.0
2018-09-11 12:00:00,14.83,14.85,14.82,14.84,234856.0,12.42,12.4368,12.4116,12.4284,234856.0
2018-09-11 12:30:00,14.84,14.88,14.84,14.87,250196.0,12.4284,12.4619,12.4284,12.4535,250196.0
2018-09-11 13:00:00,14.88,14.89,14.84,14.85,339516.0,12.4619,12.4703,12.4284,12.4368,339516.0
2018-09-11 13:30:00,14.85,14.85,14.8,14.82,304964.0,12.4368,12.4368,12.3949,12.4116,304964.0
2018-09-11 14:00:00,14.82,14.84,14.81,14.83,357944.0,12.4116,12.4284,12.4033,12.42,357944.0
2018-09-11 14:30:00,14.83,14.83,14.79,14.8,487344.0,12.42,12.42,12.3865,12.3949,487344.0
2018-09-11 15:00:00,14.8,14.8,14.78,14.79,446388.0,12.3949,12.3949,12.3781,12.3865,446388.0
2018-09-11 15:30:00,14.79,14.8,14.76,14.78,1575560.0,12.3865,12.3949,12.3614,12.3781,1575560.0
2018-09-12 09:30:00,14.76,14.76,14.61,14.68,263516.0,12.3614,12.3614,12.2358,12.2944,263516.0
2018-09-12 10:00:00,14.68,14.7,14.6,14.61,405576.0,12.2944,12.3111,12.2274,12.2358,405576.0
2018-09-12 10:30:00,14.61,14.61,14.54,14.56,458588.0,12.2358,12.2358,12.1771,12.1939,458588.0
2018-09-12 11:00:00,14.56,14.7,14.56,14.7,578580.0,12.1939,12.3111,12.1939,12.3111,578580.0
2018-09-12 11:30:00,14.7,14.75,14.65,14.67,422504.0,12.3111,12.353,12.2693,12.286,422504.0
2018-09-12 12:00:00,14.67,14.69,14.63,14.66,203292.0,12.286,12.3028,12.2525,12.2776,203292.0
2018-09-12 12:30:00,14.66,14.68,14.65,14.67,111172.0,12.2776,12.2944,12.2693,12.286,111172.0
2018-09-12 13:00:00,14.66,14.7,14.66,14.69,147400.0,12.2776,12.3111,12.2776,12.3028,147400.0
2018-09-12 13:30:00,14.69,14.7,14.67,14.68,103508.0,12.3028,12.3111,12.286,12.2944,103508.0
2018-09-12 14:00:00,14.68,14.7,14.68,14.69,135652.0,12.2944,12.3111,12.2944,12.3028,135652.0
2018-09-12 14:30:00,14.69,14.7,14.68,14.69,187520.0,12.3028,12.3111,12.2944,12.3028,187520.0
2018-09-12 15:00:00,14.69,14.71,14.68,14.71,282988.0,12.3028,12.3195,12.2944,12.3195,282988.0
2018-09-12 15:30:00,14.71,14.72,14.69,14.69,752500.0,12.3195,12.3279,12.3028,12.3028,752500.0
2018-09-13 09:30:00,14.8,14.8,14.7,14.78,193364.0,12.3949,12.3949,12.3111,12.3781,193364.0
2018-09-13 10:00:00,14.78,14.78,14.71,14.72,206652.0,12.3781,12.3781,12.3195,12.3279,206652.0
2018-09-13 10:30:00,14.73,14.74,14.71,14.73,122904.0,12.3363,12.3446,12.3195,12.3363,122904.0
2018-09-13 11:00:00,14.73,14.75,14.71,14.73,154872.0,12.3363,12.353,12.3195,12.3363,154872.0
2018-09-13 11:30:00,14.73,14.74,14.69,14.74,166796.0,12.3363,12.3446,12.3028,12.3446,166796.0
2018-09-13 12:00:00,14.74,14.76,14.72,14.75,121372.0,12.3446,12.3614,12.3279,12.353,121372.0
2018-09-13 12:30:00,14.75,14.76,14.72,14.72,112132.0,12.353,12.3614,12.3279,12.3279,112132.0
2018-09-13 13:00:00,14.72,14.73,14.71,14.72,83800.0,12.3279,12.3363,12.3195,12.3279,83800.0
2018-09-13 13:30:00,14.72,14.74,14.72,14.74,89528.0,12.3279,12.3446,12.3279,12.3446,89528.0
2018-09-13 14:00:00,14.74,14.75,14.73,14.74,106264.0,12.3446,12.353,12.3363,12.3446,106264.0
2018-09-13 14:30:00,14.74,14.76,14.74,14.76,124600.0,12.3446,12.3614,12.3446,12.3614,124600.0
2018-09-13 15:00:00,14.76,14.77,14.74,14.74,206380.0,12.3614,12.3698,12.3446,12.3446,206380.0
2018-09-13 15:30:00,14.74,14.76,14.71,14.75,825548.0,12.3446,12.3614,12.3195,12.353,825548.0
2018-09-14 09:30:00,14.77,14.81,14.7,14.74,209344.0,12.3698,12.4033,12.3111,12.3446,209344.0
2018-09-14 10:00:00,14.74,14.8,14.72,14.79,258428.0,12.3446,12.3949,12.3279,12.3865,258428.0
2018-09-14 10:30:00,14.8,14.81,14.77,14.79,274728.0,12.3949,12.4033,12.3698,12.3865,274728.0
2018-09-14 11:00:00,14.79,14.83,14.78,14.82,207656.0,12.3865,12.42,12.3781,12.4116,207656.0
2018-09-14 11:30:00,14.82,14.85,14.81,14.83,153364.0,12.4116,12.4368,12.4033,12.42,153364.0
2018-09-14 12:00:00,14.83,14.83,14.73,14.75,415464.0,12.42,12.42,12.3363,12.353,415464.0
2018-09-14 12:30:00,14.75,14.76,14.72,14.73,156836.0,12.353,12.3614,12.3279,12.3363,156836.0
2018-09-14 13:00:00,14.72,14.72,14.61,14.62,601888.0,12.3279,12.3279,12.2358,12.2441,601888.0
2018-09-14 13:30:00,14.62,14.62,14.43,14.44,1700864.0,12.2441,12.2441,12.085,12.0934,1700864.0
2018-09-14 14:00:00,14.44,14.46,14.38,14.38,789984.0,12.0934,12.1101,12.0431,12.0431,789984.0
2018-09-14 14:30:00,14.38,14.45,14.36,14.41,822120.0,12.0431,12.1018,12.0264,12.0683,822120.0
2018-09-14 15:00:00,14.41,14.47,14.4,14.46,982664.0,12.0683,12.1185,12.0599,12.1101,982664.0
2018-09-14 15:30:00,14.46,14.49,14.43,14.44,2392228.0,12.1101,12.1353,12.085,12.0934,2392228.0
2018-09-17 09:30:00,14.44,14.49,14.3,14.4,566464.0,12.0934,12.1353,11.9761,12.0599,566464.0
2018-09-17 10:00:00,14.41,14.43,14.38,14.4,446992.0,12.0683,12.085,12.0431,12.0599,446992.0
2018-09-17 10:30:00,14.4,14.45,14.33,14.45,558960.0,12.0599,12.1018,12.0013,12.1018,558960.0
2018-09-17 11:00:00,14.45,14.53,14.45,14.51,376576.0,12.1018,12.1688,12.1018,12.152,376576.0
2018-09-17 11:30:00,14.51,14.54,14.51,14.54,263176.0,12.152,12.1771,12.152,12.1771,263176.0
2018-09-17 12:00:00,14.54,14.55,14.5,14.52,243232.0,12.1771,12.1855,12.1436,12.1604,243232.0
2018-09-17 12:30:00,14.52,14.53,14.47,14.47,692904.0,12.1604,12.1688,12.1185,12.1185,692904.0
2018-09-17 13:00:00,14.47,14.48,14.43,14.45,138080.0,12.1185,12.1269,12.085,12.1018,138080.0
2018-09-17 13:30:00,14.44,14.45,14.41,14.43,303108.0,12.0934,12.1018,12.0683,12.085,303108.0
2018-09-17 14:00:00,14.43,14.49,14.42,14.48,220052.0,12.085,12.1353,12.0766,12.1269,220052.0
2018-09-17 14:30:00,14.48,14.5,14.45,14.46,275164.0,12.1269,12.1436,12.1018,12.1101,275164.0
2018-09-17 15:00:00,14.46,14.47,14.43,14.46,297060.0,12.1101,12.1185,12.085,12.1101,297060.0
2018-09-17 15:30:00,14.46,14.46,14.42,14.43,1180456.0,12.1101,12.1101,12.0766,12.085,1180456.0
2018-09-18 09:30:00,14.42,14.44,14.22,14.24,769392.0,12.0766,12.0934,11.9091,11.9259,769392.0
2018-09-18 10:00:00,14.24,14.31,14.22,14.3,477132.0,11.9259,11.9845,11.9091,11.9761,477132.0
2018-09-18 10:30:00,14.3,14.36,14.25,14.35,241576.0,11.9761,12.0264,11.9343,12.018,241576.0
2018-09-18 11:00:00,14.36,14.44,14.36,14.44,320484.0,12.0264,12.0934,12.0264,12.0934,320484.0
2018-09-18 11:30:00,14.44,14.47,14.42,14.46,200640.0,12.0934,12.1185,12.0766,12.1101,200640.0
2018-09-18 12:00:00,14.46,14.5,14.42,14.43,234256.0,12.1101,12.1436,12.0766,12.085,234256.0
2018-09-18 12:30:00,14.44,14.46,14.44,14.46,185504.0,12.0934,12.1101,12.0934,12.1101,185504.0
2018-09-18 13:00:00,14.46,14.51,14.45,14.49,194388.0,12.1101,12.152,12.1018,12.1353,194388.0
2018-09-18 13:30:00,14.5,14.53,14.49,14.53,202168.0,12.1436,12.1688,12.1353,12.1688,202168.0
2018-09-18 14:00:00,14.53,14.57,14.53,14.57,309776.0,12.1688,12.2023,12.1688,12.2023,309776.0
2018-09-18 14:30:00,14.57,14.58,14.52,14.52,280416.0,12.2023,12.2106,12.1604,12.1604,280416.0
2018-09-18 15:00:00,14.53,14.54,14.5,14.52,301928.0,12.1688,12.1771,12.1436,12.1604,301928.0
2018-09-18 15:30:00,14.52,14.53,14.49,14.52,936508.0,12.1604,12.1688,12.1353,12.1604,936508.0
2018-09-19 09:30:00,14.5,14.65,14.49,14.63,264632.0,12.1436,12.2693,12.1353,12.2525,264632.0
2018-09-19 10:00:00,14.63,14.66,14.6,14.62,365872.0,12.2525,12.2776,12.2274,12.2441,365872.0
2018-09-19 10:30:00,14.62,14.65,14.6,14.63,256484.0,12.2441,12.2693,12.2274,12.2525,256484.0
2018-09-19 11:00:00,14.63,14.64,14.57,14.57,268352.0,12.2525,12.2609,12.2023,12.2023,268352.0
2018-09-19 11:30:00,14.57,14.61,14.56,14.58,325516.0,12.2023,12.2358,12.1939,12.2106,325516.0
2018-09-19 12:00:00,14.58,14.59,14.54,14.55,172352.0,12.2106,12.219,12.1771,12.1855,172352.0
2018-09-19 12:30:00,14.55,14.58,14.54,14.58,328656.0,12.1855,12.2106,12.1771,12.2106,328656.0
2018-09-19 13:00:00,14.58,14.59,14.57,14.58,157176.0,12.2106,12.219,12.2023,12.2106,157176.0
2018-09-19 13:30:00,14.59,14.62,14.58,14.6,141148.0,12.219,12.2441,12.2106,12.2274,141148.0
2018-09-19 14:00:00,14.6,14.6,14.57,14.58,157552.0,12.2274,12.2274,12.2023,12.2106,157552.0
2018-09-19 14:30:00,14.57,14.59,14.55,14.55,238712.0,12.2023,12.219,12.1855,12.1855,238712.0
2018-09-19 15:00:00,14.55,14.56,14.53,14.54,230444.0,12.1855,12.1939,12.1688,12.1771,230444.0
2018-09-19 15:30:00,14.54,14.57,14.54,14.56,629696.0,12.1771,12.2023,12.1771,12.1939,629696.0
2018-09-20 09:30:00,14.61,14.69,14.54,14.56,206884.0,12.2358,12.3028,12.1771,12.1939,206884.0
2018-09-20 10:00:00,14.56,14.63,14.56,14.61,355568.0,12.1939,12.2525,12.1939,12.2358,355568.0
2018-09-20 10:30:00,14.61,14.63,14.6,14.62,247336.0,12.2358,12.2525,12.2274,12.2441,247336.0
2018-09-20 11:00:00,14.63,14.64,14.61,14.62,131092.0,12.2525,12.2609,12.2358,12.2441,131092.0
2018-09-20 11:30:00,14.63,14.66,14.62,14.64,328172.0,12.2525,12.2776,12.2441,12.2609,328172.0
2018-09-20 12:00:00,14.64,14.65,14.62,14.63,113728.0,12.2609,12.2693,12.2441,12.2525,113728.0
2018-09-20 12:30:00,14.63,14.65,14.63,14.64,117932.0,12.2525,12.2693,12.2525,12.2609,117932.0
2018-09-20 13:00:00,14.63,14.69,14.63,14.67,390028.0,12.2525,12.3028,12.2525,12.286,390028.0
2018-09-20 13:30:00,14.67,14.69,14.66,14.68,115008.0,12.286,12.3028,12.2776,12.2944,115008.0
2018-09-20 14:00:00,14.69,14.7,14.68,14.7,152396.0,12.3028,12.3111,12.2944,12.3111,152396.0
2018-09-20 14:30:00,14.7,14.7,14.67,14.67,138280.0,12.3111,12.3111,12.286,12.286,138280.0
2018-09-20 15:00:00,14.67,14.68,14.65,14.66,218220.0,12.286,12.2944,12.2693,12.2776,218220.0
2018-09-20 15:30:00,14.66,14.69,14.66,14.68,877708.0,12.2776,12.3028,12.2776,12.2944,877708.0
2018-09-21 09:30:00,14.76,14.88,14.71,14.72,2234440.0,12.3614,12.4619,12.3195,12.3279,2234440.0
2018-09-21 10:00:00,14.71,14.77,14.71,14.72,327128.0,12.3195,12.3698,12.3195,12.3279,327128.0
2018-09-21 10:30:00,14.73,14.75,14.69,14.7,181284.0,12.3363,12.353,12.3028,12.3111,181284.0
2018-09-21 11:00:00,14.69,14.72,14.68,14.71,244372.0,12.3028,12.3279,12.2944,12.3195,244372.0
2018-09-21 11:30:00,14.71,14.73,14.7,14.71,171608.0,12.3195,12.3363,12.3111,12.3195,171608.0
2018-09-21 12:00:00,14.71,14.73,14.7,14.71,184724.0,12.3195,12.3363,12.3111,12.3195,184724.0
2018-09-21 12:30:00,14.71,14.74,14.7,14.74,143988.0,12.3195,12.3446,12.3111,12.3446,143988.0
2018-09-21 13:00:00,14.74,14.74,14.72,14.72,128780.0,12.3446,12.3446,12.3279,12.3279,128780.0
2018-09-21 13:30:00,14.73,14.73,14.7,14.72,110000.0,12.3363,12.3363,12.3111,12.3279,110000.0
2018-09-21 14:00:00,14.72,14.72,14.7,14.71,159492.0,12.3279,12.3279,12.3111,12.3195,159492.0
2018-09-21 14:30:00,14.71,14.71,14.69,14.69,222116.0,12.3195,12.3195,12.3028,12.3028,222116.0
2018-09-21 15:00:00,14.69,14.72,14.69,14.71,252228.0,12.3028,12.3279,12.3028,12.3195,252228.0
2018-09-21 15:30:00,14.71,14.75,14.71,14.72,1452416.0,12.3195,12.353,12.3195,12.3279,1452416.0
2018-09-24 09:30:00,14.63,14.67,14.5,14.53,377784.0,12.2525,12.286,12.1436,12.1688,377784.0
2018-09-24 10:00:00,14.52,14.52,14.41,14.42,395584.0,12.1604,12.1604,12.0683,12.0766,395584.0
2018-09-24 10:30:00,14.41,14.42,14.33,14.34,574980.0,12.0683,12.0766,12.0013,12.0096,574980.0
2018-09-24 11:00:00,14.35,14.35,14.24,14.34,575332.0,12.018,12.018,11.9259,12.0096,575332.0
2018-09-24 11:30:00,14.34,14.36,14.32,14.34,388532.0,12.0096,12.0264,11.9929,12.0096,388532.0
2018-09-24 12:00:00,14.34,14.36,14.33,14.36,212756.0,12.0096,12.0264,12.0013,12.0264,212756.0
2018-09-24 12:30:00,14.36,14.38,14.35,14.36,223044.0,12.0264,12.0431,12.018,12.0264,223044.0
2018-09-24 13:00:00,14.36,14.37,14.35,14.35,227452.0,12.0264,12.0348,12.018,12.018,227452.0
2018-09-24 13:30:00,14.35,14.39,14.35,14.37,279492.0,12.018,12.0515,12.018,12.0348,279492.0
2018-09-24 14:00:00,14.37,14.4,14.36,14.39,238332.0,12.0348,12.0599,12.0264,12.0515,238332.0
2018-09-24 14:30:00,14.39,14.49,14.39,14.47,453320.0,12.0515,12.1353,12.0515,12.1185,453320.0
2018-09-24 15:00:00,14.47,14.49,14.44,14.46,499232.0,12.1185,12.1353,12.0934,12.1101,499232.0
2018-09-24 15:30:00,14.46,14.46,14.42,14.43,1142160.0,12.1101,12.1101,12.0766,12.085,1142160.0
2018-09-25 09:30:00,14.44,14.46,14.34,14.36,329372.0,12.0934,12.1101,12.0096,12.0264,329372.0
2018-09-25 10:00:00,14.37,14.4,14.35,14.39,269296.0,12.0348,12.0599,12.018,12.0515,269296.0
2018-09-25 10:30:00,14.4,14.46,14.37,14.41,175348.0,12.0599,12.1101,12.0348,12.0683,175348.0
2018-09-25 11:00:00,14.4,14.44,14.38,14.43,200628.0,12.0599,12.0934,12.0431,12.085,200628.0
2018-09-25 11:30:00,14.44,14.47,14.42,14.47,193800.0,12.0934,12.1185,12.0766,12.1185,193800.0
2018-09-25 12:00:00,14.47,14.52,14.47,14.52,185724.0,12.1185,12.1604,12.1185,12.1604,185724.0
2018-09-25 12:30:00,14.52,14.54,14.52,14.53,183104.0,12.1604,12.1771,12.1604,12.1688,183104.0
2018-09-25 13:00:00,14.53,14.53,14.51,14.51,143432.0,12.1688,12.1688,12.152,12.152,143432.0
2018-09-25 13:30:00,14.51,14.51,14.46,14.47,265528.0,12.152,12.152,12.1101,12.1185,265528.0
2018-09-25 14:00:00,14.47,14.5,14.46,14.49,164360.0,12.1185,12.1436,12.1101,12.1353,164360.0
2018-09-25 14:30:00,14.49,14.52,14.49,14.52,300220.0,12.1353,12.1604,12.1353,12.1604,300220.0
2018-09-25 15:00:00,14.52,14.53,14.5,14.52,245280.0,12.1604,12.1688,12.1436,12.1604,245280.0
2018-09-25 15:30:00,14.52,14.53,14.49,14.5,1017972.0,12.1604,12.1688,12.1353,12.1436,1017972.0
2018-09-26 09:30:00,14.56,14.59,14.47,14.47,229856.0,12.1939,12.219,12.1185,12.1185,229856.0
2018-09-26 10:00:00,14.47,14.54,14.47,14.51,275624.0,12.1185,12.1771,12.1185,12.152,275624.0
2018-09-26 10:30:00,14.5,14.55,14.5,14.51,182880.0,12.1436,12.1855,12.1436,12.152,182880.0
2018-09-26 11:00:00,14.5,14.52,14.49,14.5,190588.0,12.1436,12.1604,12.1353,12.1436,190588.0
2018-09-26 11:30:00,14.5,14.51,14.48,14.49,143200.0,12.1436,12.152,12.1269,12.1353,143200.0
2018-09-26 12:00:00,14.49,14.5,14.47,14.5,166444.0,12.1353,12.1436,12.1185,12.1436,166444.0
2018-09-26 12:30:00,14.49,14.53,14.49,14.52,183960.0,12.1353,12.1688,12.1353,12.1604,183960.0
2018-09-26 13:00:00,14.52,14.53,14.51,14.51,178732.0,12.1604,12.1688,12.152,12.152,178732.0
2018-09-26 13:30:00,14.51,14.52,14.5,14.51,92236.0,12.152,12.1604,12.1436,12.152,92236.0
2018-09-26 14:00:00,14.51,14.59,14.51,14.57,284352.0,12.152,12.219,12.152,12.2023,284352.0
2018-09-26 14:30:00,14.56,14.58,14.54,14.55,256464.0,12.1939,12.2106,12.1771,12.1855,256464.0
2018-09-26 15:00:00,14.55,14.57,14.52,14.55,277056.0,12.1855,12.2023,12.1604,12.1855,277056.0
2018-09-26 15:30:00,14.55,14.56,14.42,14.44,1094352.0,12.1855,12.1939,12.0766,12.0934,1094352.0
2018-09-27 09:30:00,14.49,14.51,14.42,14.47,229300.0,12.1353,12.152,12.0766,12.1185,229300.0
2018-09-27 10:00:00,14.48,14.53,14.47,14.52,169724.0,12.1269,12.1688,12.1185,12.1604,169724.0
2018-09-27 10:30:00,14.52,14.52,14.49,14.51,173500.0,12.1604,12.1604,12.1353,12.152,173500.0
2018-09-27 11:00:00,14.51,14.54,14.49,14.54,152932.0,12.152,12.1771,12.1353,12.1771,152932.0
2018-09-27 11:30:00,14.54,14.56,14.53,14.56,166748.0,12.1771,12.1939,12.1688,12.1939,166748.0
2018-09-27 12:00:00,14.56,14.69,14.55,14.62,829624.0,12.1939,12.3028,12.1855,12.2441,829624.0
2018-09-27 12:30:00,14.62,14.63,14.6,14.61,145736.0,12.2441,12.2525,12.2274,12.2358,145736.0
2018-09-27 13:00:00,14.61,14.61,14.57,14.58,177776.0,12.2358,12.2358,12.2023,12.2106,177776.0
2018-09-27 13:30:00,14.59,14.6,14.57,14.57,206100.0,12.219,12.2274,12.2023,12.2023,206100.0
2018-09-27 14:00:00,14.57,14.59,14.55,14.59,218544.0,12.2023,12.219,12.1855,12.219,218544.0
2018-09-27 14:30:00,14.59,14.59,14.52,14.52,342116.0,12.219,12.219,12.1604,12.1604,342116.0
2018-09-27 15:00:00,14.53,14.53,14.49,14.49,239972.0,12.1688,12.1688,12.1353,12.1353,239972.0
2018-09-27 15:30:00,14.49,14.54,14.47,14.52,872004.0,12.1353,12.1771,12.1185,12.1604,872004.0
2018-09-28 09:30:00,14.5,14.52,14.42,14.46,376780.0,12.1436,12.1604,12.0766,12.1101,376780.0
2018-09-28 10:00:00,14.46,14.49,14.43,14.49,271440.0,12.1101,12.1353,12.085,12.1353,271440.0
2018-09-28 10:30:00,14.49,14.54,14.48,14.49,246600.0,12.1353,12.1771,12.1269,12.1353,246600.0
2018-09-28 11:00:00,14.49,14.49,14.45,14.46,324184.0,12.1353,12.1353,12.1018,12.1101,324184.0
2018-09-28 11:30:00,14.46,14.49,14.46,14.47,281420.0,12.1101,12.1353,12.1101,12.1185,281420.0
2018-09-28 12:00:00,14.47,14.52,14.47,14.51,300928.0,12.1185,12.1604,12.1185,12.152,300928.0
2018-09-28 12:30:00,14.51,14.52,14.48,14.5,199324.0,12.152,12.1604,12.1269,12.1436,199324.0
2018-09-28 13:00:00,14.5,14.53,14.49,14.52,211288.0,12.1436,12.1688,12.1353,12.1604,211288.0
2018-09-28 13:30:00,14.53,14.56,14.51,14.51,394372.0,12.1688,12.1939,12.152,12.152,394372.0
2018-09-28 14:00:00,14.51,14.51,14.48,14.49,648360.0,12.152,12.152,12.1269,12.1353,648360.0
2018-09-28 14:30:00,14.48,14.51,14.47,14.47,271056.0,12.1269,12.152,12.1185,12.1185,271056.0
2018-09-28 15:00:00,14.47,14.55,14.47,14.55,747416.0,12.1185,12.1855,12.1185,12.1855,747416.0
2018-09-28 15:30:00,14.55,14.55,14.48,14.51,1553584.0,12.1855,12.1855,12.1269,12.152,1553584.0
2018-10-01 09:30:00,14.61,14.65,14.58,14.64,374572.0,12.2358,12.2693,12.2106,12.2609,374572.0
2018-10-01 10:00:00,14.64,14.67,14.59,14.59,393624.0,12.2609,12.286,12.219,12.219,393624.0
2018-10-01 10:30:00,14.59,14.61,14.56,14.59,328852.0,12.219,12.2358,12.1939,12.219,328852.0
2018-10-01 11:00:00,14.59,14.62,14.58,14.61,228824.0,12.219,12.2441,12.2106,12.2358,228824.0
2018-10-01 11:30:00,14.61,14.61,14.52,14.53,242616.0,12.2358,12.2358,12.1604,12.1688,242616.0
2018-10-01 12:00:00,14.53,14.55,14.49,14.51,266848.0,12.1688,12.1855,12.1353,12.152,266848.0
2018-10-01 12:30:00,14.51,14.51,14.46,14.47,184368.0,12.152,12.152,12.1101,12.1185,184368.0
2018-10-01 13:00:00,14.47,14.49,14.45,14.48,200812.0,12.1185,12.1353,12.1018,12.1269,200812.0
2018-10-01 13:30:00,14.49,14.49,14.46,14.46,133760.0,12.1353,12.1353,12.1101,12.1101,133760.0
2018-10-01 14:00:00,14.46,14.47,14.43,14.47,246500.0,12.1101,12.1185,12.085,12.1185,246500.0
2018-10-01 14:30:00,14.46,14.47,14.44,14.45,272256.0,12.1101,12.1185,12.0934,12.1018,272256.0
2018-10-01 15:00:00,14.45,14.47,14.42,14.44,624272.0,12.1018,12.1185,12.0766,12.0934,624272.0
2018-10-01 15:30:00,14.44,14.53,14.4,14.49,2035756.0,12.0934,12.1688,12.0599,12.1353,2035756.0
2018-10-02 09:30:00,14.46,14.54,14.43,14.53,316896.0,12.1101,12.1771,12.085,12.1688,316896.0
2018-10-02 10:00:00,14.53,14.54,14.49,14.54,410608.0,12.1688,12.1771,12.1353,12.1771,410608.0
2018-10-02 10:30:00,14.54,14.56,14.49,14.54,390824.0,12.1771,12.1939,12.1353,12.1771,390824.0
2018-10-02 11:00:00,14.55,14.59,14.52,14.57,438816.0,12.1855,12.219,12.1604,12.2023,438816.0
2018-10-02 11:30:00,14.57,14.62,14.57,14.6,251996.0,12.2023,12.2441,12.2023,12.2274,251996.0
2018-10-02 12:00:00,14.6,14.61,14.54,14.54,345116.0,12.2274,12.2358,12.1771,12.1771,345116.0
2018-10-02 12:30:00,14.54,14.58,14.53,14.56,645184.0,12.1771,12.2106,12.1688,12.1939,645184.0
2018-10-02 13:00:00,14.56,14.56,14.52,14.53,638508.0,12.1939,12.1939,12.1604,12.1688,638508.0
2018-10-02 13:30:00,14.53,14.54,14.51,14.51,215892.0,12.1688,12.1771,12.152,12.152,215892.0
2018-10-02 14:00:00,14.51,14.51,14.47,14.48,357572.0,12.152,12.152,12.1185,12.1269,357572.0
2018-10-02 14:30:00,14.48,14.48,14.43,14.43,431524.0,12.1269,12.1269,12.085,12.085,431524.0
2018-10-02 15:00:00,14.43,14.45,14.4,14.45,601460.0,12.085,12.1018,12.0599,12.1018,601460.0
2018-10-02 15:30:00,14.45,14.48,14.44,14.47,1405360.0,12.1018,12.1269,12.0934,12.1185,1405360.0
2018-10-03 09:30:00,14.5,14.59,14.48,14.49,451344.0,12.1436,12.219,12.1269,12.1353,451344.0
2018-10-03 10:00:00,14.5,14.59,14.49,14.53,337472.0,12.1436,12.219,12.1353,12.1688,337472.0
2018-10-03 10:30:00,14.53,14.61,14.53,14.56,403796.0,12.1688,12.2358,12.1688,12.1939,403796.0
2018-10-03 11:00:00,14.56,14.57,14.49,14.57,407868.0,12.1939,12.2023,12.1353,12.2023,407868.0
2018-10-03 11:30:00,14.58,14.62,14.56,14.61,304500.0,12.2106,12.2441,12.1939,12.2358,304500.0
2018-10-03 12:00:00,14.62,14.62,14.56,14.61,600752.0,12.2441,12.2441,12.1939,12.2358,600752.0
2018-10-03 12:30:00,14.61,14.62,14.58,14.59,382476.0,12.2358,12.2441,12.2106,12.219,382476.0
2018-10-03 13:00:00,14.59,14.63,14.59,14.61,222180.0,12.219,12.2525,12.219,12.2358,222180.0
2018-10-03 13:30:00,14.62,14.65,14.61,14.62,335900.0,12.2441,12.2693,12.2358,12.2441,335900.0
2018-10-03 14:00:00,14.62,14.68,14.62,14.68,266704.0,12.2441,12.2944,12.2441,12.2944,266704.0
2018-10-03 14:30:00,14.68,14.68,14.59,14.62,400304.0,12.2944,12.2944,12.219,12.2441,400304.0
2018-10-03 15:00:00,14.62,14.62,14.56,14.58,483204.0,12.2441,12.2441,12.1939,12.2106,483204.0
2018-10-03 15:30:00,14.58,14.6,14.51,14.52,2169128.0,12.2106,12.2274,12.152,12.1604,2169128.0
2018-10-04 09:30:00,14.47,14.58,14.47,14.48,671044.0,12.1185,12.2106,12.1185,12.1269,671044.0
2018-10-04 10:00:00,14.47,14.47,14.34,14.39,1133196.0,12.1185,12.1185,12.0096,12.0515,1133196.0
2018-10-04 10:30:00,14.39,14.41,14.31,14.32,701932.0,12.0515,12.0683,11.9845,11.9929,701932.0
2018-10-04 11:00:00,14.31,14.34,14.25,14.26,858904.0,11.9845,12.0096,11.9343,11.9426,858904.0
2018-10-04 11:30:00,14.26,14.28,14.17,14.21,2537916.0,11.9426,11.9594,11.8673,11.9008,2537916.0
2018-10-04 12:00:00,14.21,14.21,14.05,14.1,951160.0,11.9008,11.9008,11.7668,11.8086,951160.0
2018-10-04 12:30:00,14.09,14.19,14.09,14.13,925224.0,11.8003,11.884,11.8003,11.8338,925224.0
2018-10-04 13:00:00,14.13,14.18,14.09,14.13,465304.0,11.8338,11.8756,11.8003,11.8338,465304.0
2018-10-04 13:30:00,14.13,14.21,14.09,14.18,488172.0,11.8338,11.9008,11.8003,11.8756,488172.0
2018-10-04 14:00:00,14.17,14.2,14.1,14.12,440288.0,11.8673,11.8924,11.8086,11.8254,440288.0
2018-10-04 14:30:00,14.11,14.21,14.1,14.21,497796.0,11.817,11.9008,11.8086,11.9008,497796.0
2018-10-04 15:00:00,14.2,14.21,14.16,14.16,483020.0,11.8924,11.9008,11.8589,11.8589,483020.0
2018-10-04 15:30:00,14.16,14.22,14.15,14.2,1333396.0,11.8589,11.9091,11.8505,11.8924,1333396.0
2018-10-05 09:30:00,14.22,14.31,14.21,14.22,259860.0,11.9091,11.9845,11.9008,11.9091,259860.0
2018-10-05 10:00:00,14.22,14.24,14.15,14.18,431268.0,11.9091,11.9259,11.8505,11.8756,431268.0
2018-10-05 10:30:00,14.18,14.19,14.15,14.15,410132.0,11.8756,11.884,11.8505,11.8505,410132.0
2018-10-05 11:00:00,14.15,14.17,14.09,14.13,793744.0,11.8505,11.8673,11.8003,11.8338,793744.0
2018-10-05 11:30:00,14.13,14.14,14.06,14.07,1032492.0,11.8338,11.8421,11.7751,11.7835,1032492.0
2018-10-05 12:00:00,14.07,14.1,14.05,14.07,544648.0,11.7835,11.8086,11.7668,11.7835,544648.0
2018-10-05 12:30:00,14.07,14.08,14.04,14.06,488648.0,11.7835,11.7919,11.7584,11.7751,488648.0
2018-10-05 13:00:00,14.06,14.06,13.99,13.99,497208.0,11.7751,11.7751,11.7165,11.7165,497208.0
2018-10-05 13:30:00,14.0,14.08,13.98,14.06,465748.0,11.7249,11.7919,11.7081,11.7751,465748.0
2018-10-05 14:00:00,14.06,14.07,14.03,14.05,1423440.0,11.7751,11.7835,11.75,11.7668,1423440.0
2018-10-05 14:30:00,14.05,14.15,14.04,14.14,1177560.0,11.7668,11.8505,11.7584,11.8421,1177560.0
2018-10-05 15:00:00,14.14,14.21,14.13,14.15,813984.0,11.8421,11.9008,11.8338,11.8505,813984.0
2018-10-05 15:30:00,14.15,14.17,14.1,14.12,1405216.0,11.8505,11.8673,11.8086,11.8254,1405216.0
2018-10-08 09:30:00,14.06,14.1,13.98,14.09,1285664.0,11.7751,11.8086,11.7081,11.8003,1285664.0
2018-10-08 10:00:00,14.09,14.15,14.06,14.12,1575088.0,11.8003,11.8505,11.7751,11.8254,1575088.0
2018-10-08 10:30:00,14.12,14.14,14.1,14.13,1007380.0,11.8254,11.8421,11.8086,11.8338,1007380.0
2018-10-08 11:00:00,14.13,14.13,14.07,14.07,850892.0,11.8338,11.8338,11.7835,11.7835,850892.0
2018-10-08 11:30:00,14.07,14.07,13.94,13.96,975376.0,11.7835,11.7835,11.6746,11.6914,975376.0
2018-10-08 12:00:00,13.95,14.02,13.91,14.01,806804.0,11.683,11.7416,11.6495,11.7333,806804.0
2018-10-08 12:30:00,14.01,14.06,13.99,13.99,792176.0,11.7333,11.7751,11.7165,11.7165,792176.0
2018-10-08 13:00:00,13.99,14.06,13.98,14.05,391448.0,11.7165,11.7751,11.7081,11.7668,391448.0
2018-10-08 13:30:00,14.05,14.09,14.04,14.05,705376.0,11.7668,11.8003,11.7584,11.7668,705376.0
2018-10-08 14:00:00,14.06,14.16,14.04,14.14,1042076.0,11.7751,11.8589,11.7584,11.8421,1042076.0
2018-10-08 14:30:00,14.14,14.2,14.14,14.19,978812.0,11.8421,11.8924,11.8421,11.884,978812.0
2018-10-08 15:00:00,14.19,14.27,14.17,14.21,2070200.0,11.884,11.951,11.8673,11.9008,2070200.0
2018-10-08 15:30:00,14.21,14.23,14.16,14.17,2683288.0,11.9008,11.9175,11.8589,11.8673,2683288.0
2018-10-09 09:30:00,14.2,14.25,13.97,14.02,938260.0,11.8924,11.9343,11.6998,11.7416,938260.0
2018-10-09 10:00:00,14.03,14.15,14.01,14.13,896668.0,11.75,11.8505,11.7333,11.8338,896668.0
2018-10-09 10:30:00,14.13,14.21,14.09,14.09,1576436.0,11.8338,11.9008,11.8003,11.8003,1576436.0
2018-10-09 11:00:00,14.09,14.1,14.0,14.06,1855420.0,11.8003,11.8086,11.7249,11.7751,1855420.0
2018-10-09 11:30:00,14.06,14.13,14.01,14.13,867832.0,11.7751,11.8338,11.7333,11.8338,867832.0
2018-10-09 12:00:00,14.13,14.15,14.0,14.05,787208.0,11.8338,11.8505,11.7249,11.7668,787208.0
2018-10-09 12:30:00,14.05,14.08,14.0,14.04,918432.0,11.7668,11.7919,11.7249,11.7584,918432.0
2018-10-09 13:00:00,14.04,14.12,14.01,14.07,674628.0,11.7584,11.8254,11.7333,11.7835,674628.0
2018-10-09 13:30:00,14.07,14.09,13.99,14.06,837368.0,11.7835,11.8003,11.7165,11.7751,837368.0
2018-10-09 14:00:00,14.06,14.12,14.02,14.09,820948.0,11.7751,11.8254,11.7416,11.8003,820948.0
2018-10-09 14:30:00,14.09,14.1,14.0,14.08,1955888.0,11.8003,11.8086,11.7249,11.7919,1955888.0
2018-10-09 15:00:00,14.08,14.09,14.01,14.03,1926224.0,11.7919,11.8003,11.7333,11.75,1926224.0
2018-10-09 15:30:00,14.03,14.06,13.91,13.91,3933312.0,11.75,11.7751,11.6495,11.6495,3933312.0
2018-10-10 09:30:00,13.16,13.74,13.09,13.43,9337000.0,11.0214,11.5071,10.9628,11.2475,9337000.0
2018-10-10 10:00:00,13.45,13.8,13.28,13.5,7597960.0,11.2643,11.5574,11.1219,11.3062,7597960.0
2018-10-10 10:30:00,13.51,13.52,13.1,13.19,8706660.0,11.3145,11.3229,10.9712,11.0465,8706660.0
2018-10-10 11:00:00,13.19,13.24,12.97,13.18,3406100.0,11.0465,11.0884,10.8623,11.0382,3406100.0
2018-10-10 11:30:00,13.19,13.24,13.05,13.11,1974028.0,11.0465,11.0884,10.9293,10.9795,1974028.0
2018-10-10 12:00:00,13.11,13.18,13.06,13.06,1271464.0,10.9795,11.0382,10.9377,10.9377,1271464.0
2018-10-10 12:30:00,13.06,13.16,13.06,13.13,1204992.0,10.9377,11.0214,10.9377,10.9963,1204992.0
2018-10-10 13:00:00,13.12,13.2,13.02,13.09,1794428.0,10.9879,11.0549,10.9042,10.9628,1794428.0
2018-10-10 13:30:00,13.09,13.21,13.08,13.19,1132972.0,10.9628,11.0633,10.9544,11.0465,1132972.0
2018-10-10 14:00:00,13.18,13.19,13.0,13.08,1936868.0,11.0382,11.0465,10.8874,10.9544,1936868.0
2018-10-10 14:30:00,13.08,13.09,12.91,13.03,1831916.0,10.9544,10.9628,10.812,10.9125,1831916.0
2018-10-10 15:00:00,13.03,13.06,12.89,13.05,2541892.0,10.9125,10.9377,10.7953,10.9293,2541892.0
2018-10-10 15:30:00,13.05,13.1,12.87,12.92,4374852.0,10.9293,10.9712,10.7785,10.8204,4374852.0
2018-10-11 09:30:00,12.9,13.16,12.83,13.16,1632676.0,10.8037,11.0214,10.745,11.0214,1632676.0
2018-10-11 10:00:00,13.15,13.17,13.03,13.09,2053572.0,11.013,11.0298,10.9125,10.9628,2053572.0
2018-10-11 10:30:00,13.1,13.19,13.02,13.03,1094168.0,10.9712,11.0465,10.9042,10.9125,1094168.0
2018-10-11 11:00:00,13.04,13.07,12.95,13.04,1160652.0,10.9209,10.946,10.8455,10.9209,1160652.0
2018-10-11 11:30:00,13.04,13.18,13.01,13.18,1283484.0,10.9209,11.0382,10.8958,11.0382,1283484.0
2018-10-11 12:00:00,13.18,13.27,13.14,13.21,1142780.0,11.0382,11.1135,11.0047,11.0633,1142780.0
2018-10-11 12:30:00,13.21,13.25,13.15,13.21,1078896.0,11.0633,11.0968,11.013,11.0633,1078896.0
2018-10-11 13:00:00,13.21,13.21,13.09,13.12,1038904.0,11.0633,11.0633,10.9628,10.9879,1038904.0
2018-10-11 13:30:00,13.12,13.13,13.0,13.06,916112.0,10.9879,10.9963,10.8874,10.9377,916112.0
2018-10-11 14:00:00,13.06,13.06,12.96,12.97,1581320.0,10.9377,10.9377,10.8539,10.8623,1581320.0
2018-10-11 14:30:00,12.97,12.98,12.68,12.85,2132208.0,10.8623,10.8707,10.6194,10.7618,2132208.0
2018-10-11 15:00:00,12.86,13.02,12.8,12.95,1852040.0,10.7702,10.9042,10.7199,10.8455,1852040.0
2018-10-11 15:30:00,12.95,12.95,12.77,12.81,4171584.0,10.8455,10.8455,10.6948,10.7283,4171584.0
2018-10-12 09:30:00,13.02,13.05,12.87,12.95,1211480.0,10.9042,10.9293,10.7785,10.8455,1211480.0
2018-10-12 10:00:00,12.94,12.99,12.81,12.81,1085912.0,10.8372,10.879,10.7283,10.7283,1085912.0
2018-10-12 10:30:00,12.81,12.89,12.81,12.83,780176.0,10.7283,10.7953,10.7283,10.745,780176.0
2018-10-12 11:00:00,12.83,12.87,12.78,12.79,852116.0,10.745,10.7785,10.7032,10.7115,852116.0
2018-10-12 11:30:00,12.78,12.85,12.77,12.83,1109792.0,10.7032,10.7618,10.6948,10.745,1109792.0
2018-10-12 12:00:00,12.83,12.83,12.77,12.8,794872.0,10.745,10.745,10.6948,10.7199,794872.0
2018-10-12 12:30:00,12.8,12.81,12.72,12.81,612504.0,10.7199,10.7283,10.6529,10.7283,612504.0
2018-10-12 13:00:00,12.81,12.99,12.8,12.96,2610564.0,10.7283,10.879,10.7199,10.8539,2610564.0
2018-10-12 13:30:00,12.96,13.0,12.91,12.97,1003592.0,10.8539,10.8874,10.812,10.8623,1003592.0
2018-10-12 14:00:00,12.97,12.98,12.85,12.94,835028.0,10.8623,10.8707,10.7618,10.8372,835028.0
2018-10-12 14:30:00,12.93,12.99,12.9,12.99,953868.0,10.8288,10.879,10.8037,10.879,953868.0
2018-10-12 15:00:00,12.99,13.03,12.93,13.02,1203260.0,10.879,10.9125,10.8288,10.9042,1203260.0
2018-10-12 15:30:00,13.02,13.05,12.99,13.02,2805556.0,10.9042,10.9293,10.879,10.9042,2805556.0
2018-10-15 09:30:00,12.99,13.12,12.99,13.09,770496.0,10.879,10.9879,10.879,10.9628,770496.0
2018-10-15 10:00:00,13.09,13.12,13.02,13.07,754744.0,10.9628,10.9879,10.9042,10.946,754744.0
2018-10-15 10:30:00,13.06,13.11,13.05,13.1,541588.0,10.9377,10.9795,10.9293,10.9712,541588.0
2018-10-15 11:00:00,13.1,13.14,13.09,13.13,626120.0,10.9712,11.0047,10.9628,10.9963,626120.0
2018-10-15 11:30:00,13.13,13.16,13.09,13.1,510440.0,10.9963,11.0214,10.9628,10.9712,510440.0
2018-10-15 12:00:00,13.1,13.14,13.05,13.13,551584.0,10.9712,11.0047,10.9293,10.9963,551584.0
2018-10-15 12:30:00,13.13,13.18,13.11,13.17,905500.0,10.9963,11.0382,10.9795,11.0298,905500.0
2018-10-15 13:00:00,13.17,13.2,13.14,13.16,540496.0,11.0298,11.0549,11.0047,11.0214,540496.0
2018-10-15 13:30:00,13.16,13.23,13.15,13.22,776276.0,11.0214,11.08,11.013,11.0717,776276.0
2018-10-15 14:00:00,13.22,13.22,13.17,13.17,450392.0,11.0717,11.0717,11.0298,11.0298,450392.0
2018-10-15 14:30:00,13.17,13.27,13.15,13.25,662640.0,11.0298,11.1135,11.013,11.0968,662640.0
2018-10-15 15:00:00,13.26,13.26,13.22,13.22,873252.0,11.1052,11.1052,11.0717,11.0717,873252.0
2018-10-15 15:30:00,13.22,13.23,13.16,13.17,2035680.0,11.0717,11.08,11.0214,11.0298,2035680.0
2018-10-16 09:30:00,12.9,12.97,12.73,12.93,2693764.0,10.8037,10.8623,10.6613,10.8288,2693764.0
2018-10-16 10:00:00,12.92,13.15,12.9,13.14,2377992.0,10.8204,11.013,10.8037,11.0047,2377992.0
2018-10-16 10:30:00,13.13,13.21,13.11,13.16,1658348.0,10.9963,11.0633,10.9795,11.0214,1658348.0
2018-10-16 11:00:00,13.16,13.26,13.07,13.08,1642640.0,11.0214,11.1052,10.946,10.9544,1642640.0
2018-10-16 11:30:00,13.08,13.12,12.96,13.1,1281104.0,10.9544,10.9879,10.8539,10.9712,1281104.0
2018-10-16 12:00:00,13.11,13.16,13.1,13.15,633236.0,10.9795,11.0214,10.9712,11.013,633236.0
2018-10-16 12:30:00,13.15,13.18,13.12,13.17,519752.0,11.013,11.0382,10.9879,11.0298,519752.0
2018-10-16 13:00:00,13.17,13.2,13.15,13.2,495140.0,11.0298,11.0549,11.013,11.0549,495140.0
2018-10-16 13:30:00,13.2,13.26,13.18,13.21,834244.0,11.0549,11.1052,11.0382,11.0633,834244.0
2018-10-16 14:00:00,13.21,13.24,13.19,13.24,863844.0,11.0633,11.0884,11.0465,11.0884,863844.0
2018-10-16 14:30:00,13.24,13.24,13.18,13.18,732936.0,11.0884,11.0884,11.0382,11.0382,732936.0
2018-10-16 15:00:00,13.18,13.26,13.17,13.25,1058548.0,11.0382,11.1052,11.0298,11.0968,1058548.0
2018-10-16 15:30:00,13.25,13.28,13.21,13.24,3132736.0,11.0968,11.1219,11.0633,11.0884,3132736.0
2018-10-17 09:30:00,13.24,13.27,13.13,13.13,417120.0,11.0884,11.1135,10.9963,10.9963,417120.0
2018-10-17 10:00:00,13.13,13.21,13.11,13.15,511176.0,10.9963,11.0633,10.9795,11.013,511176.0
2018-10-17 10:30:00,13.14,13.15,13.03,13.06,548296.0,11.0047,11.013,10.9125,10.9377,548296.0
2018-10-17 11:00:00,13.06,13.17,13.03,13.17,506472.0,10.9377,11.0298,10.9125,11.0298,506472.0
2018-10-17 11:30:00,13.17,13.24,13.13,13.24,507304.0,11.0298,11.0884,10.9963,11.0884,507304.0
2018-10-17 12:00:00,13.24,13.26,13.19,13.24,525444.0,11.0884,11.1052,11.0465,11.0884,525444.0
2018-10-17 12:30:00,13.24,13.24,13.2,13.24,218380.0,11.0884,11.0884,11.0549,11.0884,218380.0
2018-10-17 13:00:00,13.24,13.26,13.22,13.23,208256.0,11.0884,11.1052,11.0717,11.08,208256.0
2018-10-17 13:30:00,13.23,13.25,13.21,13.22,193776.0,11.08,11.0968,11.0633,11.0717,193776.0
2018-10-17 14:00:00,13.21,13.22,13.12,13.14,335908.0,11.0633,11.0717,10.9879,11.0047,335908.0
2018-10-17 14:30:00,13.14,13.23,13.13,13.2,329956.0,11.0047,11.08,10.9963,11.0549,329956.0
2018-10-17 15:00:00,13.19,13.22,13.17,13.2,562460.0,11.0465,11.0717,11.0298,11.0549,562460.0
2018-10-17 15:30:00,13.2,13.21,13.14,13.17,1146688.0,11.0549,11.0633,11.0047,11.0298,1146688.0
2018-10-18 09:30:00,13.14,13.33,13.08,13.3,1162788.0,11.0047,11.1638,10.9544,11.1387,1162788.0
2018-10-18 10:00:00,13.29,13.31,13.14,13.16,836344.0,11.1303,11.147,11.0047,11.0214,836344.0
2018-10-18 10:30:00,13.17,13.22,13.16,13.21,693332.0,11.0298,11.0717,11.0214,11.0633,693332.0
2018-10-18 11:00:00,13.21,13.22,13.18,13.18,552996.0,11.0633,11.0717,11.0382,11.0382,552996.0
2018-10-18 11:30:00,13.18,13.2,13.07,13.11,1538824.0,11.0382,11.0549,10.946,10.9795,1538824.0
2018-10-18 12:00:00,13.11,13.17,13.08,13.15,654368.0,10.9795,11.0298,10.9544,11.013,654368.0
2018-10-18 12:30:00,13.15,13.18,13.11,13.11,533056.0,11.013,11.0382,10.9795,10.9795,533056.0
2018-10-18 13:00:00,13.11,13.12,12.99,13.03,931464.0,10.9795,10.9879,10.879,10.9125,931464.0
2018-10-18 13:30:00,13.03,13.04,12.98,13.01,570080.0,10.9125,10.9209,10.8707,10.8958,570080.0
2018-10-18 14:00:00,13.01,13.12,13.01,13.1,471568.0,10.8958,10.9879,10.8958,10.9712,471568.0
2018-10-18 14:30:00,13.1,13.17,13.08,13.13,697192.0,10.9712,11.0298,10.9544,10.9963,697192.0
2018-10-18 15:00:00,13.13,13.17,13.07,13.16,710148.0,10.9963,11.0298,10.946,11.0214,710148.0
2018-10-18 15:30:00,13.15,13.17,13.11,13.14,2529672.0,11.013,11.0298,10.9795,11.0047,2529672.0
2018-10-19 09:30:00,13.14,13.24,13.11,13.2,726100.0,11.0047,11.0884,10.9795,11.0549,726100.0
2018-10-19 10:00:00,13.2,13.25,13.11,13.12,509496.0,11.0549,11.0968,10.9795,10.9879,509496.0
2018-10-19 10:30:00,13.12,13.13,13.04,13.07,617740.0,10.9879,10.9963,10.9209,10.946,617740.0
2018-10-19 11:00:00,13.07,13.1,13.05,13.07,397724.0,10.946,10.9712,10.9293,10.946,397724.0
2018-10-19 11:30:00,13.07,13.07,12.98,13.05,712564.0,10.946,10.946,10.8707,10.9293,712564.0
2018-10-19 12:00:00,13.04,13.05,12.94,12.97,376492.0,10.9209,10.9293,10.8372,10.8623,376492.0
2018-10-19 12:30:00,12.96,12.99,12.94,12.97,602716.0,10.8539,10.879,10.8372,10.8623,602716.0
2018-10-19 13:00:00,12.97,13.0,12.92,12.97,367412.0,10.8623,10.8874,10.8204,10.8623,367412.0
2018-10-19 13:30:00,12.97,12.99,12.96,12.97,331948.0,10.8623,10.879,10.8539,10.8623,331948.0
2018-10-19 14:00:00,12.97,12.99,12.92,12.99,501632.0,10.8623,10.879,10.8204,10.879,501632.0
2018-10-19 14:30:00,12.98,13.06,12.97,13.0,519696.0,10.8707,10.9377,10.8623,10.8874,519696.0
2018-10-19 15:00:00,13.0,13.03,12.96,13.03,451676.0,10.8874,10.9125,10.8539,10.9125,451676.0
2018-10-19 15:30:00,13.03,13.04,12.99,13.0,1390612.0,10.9125,10.9209,10.879,10.8874,1390612.0
2018-10-22 09:30:00,13.08,13.16,12.79,12.81,1286576.0,10.9544,11.0214,10.7115,10.7283,1286576.0
2018-10-22 10:00:00,12.82,12.87,12.78,12.81,716836.0,10.7367,10.7785,10.7032,10.7283,716836.0
2018-10-22 10:30:00,12.81,12.93,12.8,12.9,666784.0,10.7283,10.8288,10.7199,10.8037,666784.0
2018-10-22 11:00:00,12.89,12.92,12.86,12.88,459112.0,10.7953,10.8204,10.7702,10.7869,459112.0
2018-10-22 11:30:00,12.88,12.9,12.85,12.89,398896.0,10.7869,10.8037,10.7618,10.7953,398896.0
2018-10-22 12:00:00,12.88,12.91,12.87,12.89,478408.0,10.7869,10.812,10.7785,10.7953,478408.0
2018-10-22 12:30:00,12.89,12.91,12.87,12.89,343696.0,10.7953,10.812,10.7785,10.7953,343696.0
2018-10-22 13:00:00,12.9,12.95,12.89,12.94,1728296.0,10.8037,10.8455,10.7953,10.8372,1728296.0
2018-10-22 13:30:00,12.94,12.97,12.92,12.94,513536.0,10.8372,10.8623,10.8204,10.8372,513536.0
2018-10-22 14:00:00,12.94,12.96,12.92,12.94,301188.0,10.8372,10.8539,10.8204,10.8372,301188.0
2018-10-22 14:30:00,12.93,12.95,12.9,12.94,765708.0,10.8288,10.8455,10.8037,10.8372,765708.0
2018-10-22 15:00:00,12.94,12.97,12.92,12.94,473164.0,10.8372,10.8623,10.8204,10.8372,473164.0
2018-10-22 15:30:00,12.94,12.96,12.88,12.88,2091604.0,10.8372,10.8539,10.7869,10.7869,2091604.0
2018-10-23 09:30:00,12.63,12.75,12.45,12.51,1540784.0,10.6615,10.7628,10.5096,10.5602,1540784.0
2018-10-23 10:00:00,12.51,12.55,12.4,12.51,1903160.0,10.5602,10.594,10.4674,10.5602,1903160.0
2018-10-23 10:30:00,12.5,12.54,12.45,12.47,524452.0,10.5518,10.5855,10.5096,10.5265,524452.0
2018-10-23 11:00:00,12.47,12.6,12.45,12.58,564840.0,10.5265,10.6362,10.5096,10.6193,564840.0
2018-10-23 11:30:00,12.58,12.59,12.51,12.51,392452.0,10.6193,10.6277,10.5602,10.5602,392452.0
2018-10-23 12:00:00,12.51,12.61,12.51,12.59,377124.0,10.5602,10.6446,10.5602,10.6277,377124.0
2018-10-23 12:30:00,12.59,12.62,12.59,12.6,364124.0,10.6277,10.6531,10.6277,10.6362,364124.0
2018-10-23 13:00:00,12.6,12.67,12.6,12.61,1188152.0,10.6362,10.6953,10.6362,10.6446,1188152.0
2018-10-23 13:30:00,12.61,12.62,12.5,12.51,493884.0,10.6446,10.6531,10.5518,10.5602,493884.0
2018-10-23 14:00:00,12.51,12.63,12.49,12.61,750844.0,10.5602,10.6615,10.5433,10.6446,750844.0
2018-10-23 14:30:00,12.62,12.71,12.6,12.69,483592.0,10.6531,10.729,10.6362,10.7122,483592.0
2018-10-23 15:00:00,12.69,12.7,12.64,12.65,636360.0,10.7122,10.7206,10.67,10.6784,636360.0
2018-10-23 15:30:00,12.65,12.68,12.59,12.6,1627680.0,10.6784,10.7037,10.6277,10.6362,1627680.0
2018-10-24 09:30:00,12.57,12.62,12.52,12.55,334588.0,10.6109,10.6531,10.5687,10.594,334588.0
2018-10-24 10:00:00,12.54,12.54,12.46,12.47,530148.0,10.5855,10.5855,10.518,10.5265,530148.0
2018-10-24 10:30:00,12.47,12.52,12.42,12.42,597336.0,10.5265,10.5687,10.4842,10.4842,597336.0
2018-10-24 11:00:00,12.42,12.42,12.3,12.33,1192744.0,10.4842,10.4842,10.3829,10.4083,1192744.0
2018-10-24 11:30:00,12.33,12.47,12.31,12.45,1634724.0,10.4083,10.5265,10.3914,10.5096,1634724.0
2018-10-24 12:00:00,12.45,12.47,12.4,12.42,376804.0,10.5096,10.5265,10.4674,10.4842,376804.0
2018-10-24 12:30:00,12.42,12.43,12.36,12.42,383716.0,10.4842,10.4927,10.4336,10.4842,383716.0
2018-10-24 13:00:00,12.41,12.41,12.32,12.33,519576.0,10.4758,10.4758,10.3998,10.4083,519576.0
2018-10-24 13:30:00,12.34,12.36,12.3,12.31,400980.0,10.4167,10.4336,10.3829,10.3914,400980.0
2018-10-24 14:00:00,12.31,12.34,12.26,12.33,776304.0,10.3914,10.4167,10.3492,10.4083,776304.0
2018-10-24 14:30:00,12.33,12.36,12.27,12.27,722516.0,10.4083,10.4336,10.3576,10.3576,722516.0
2018-10-24 15:00:00,12.27,12.29,12.22,12.23,1031540.0,10.3576,10.3745,10.3154,10.3239,1031540.0
2018-10-24 15:30:00,12.23,12.29,12.15,12.17,2466140.0,10.3239,10.3745,10.2563,10.2732,2466140.0
2018-10-25 09:30:00,12.29,12.4,12.23,12.29,859232.0,10.3745,10.4674,10.3239,10.3745,859232.0
2018-10-25 10:00:00,12.29,12.4,12.28,12.34,781688.0,10.3745,10.4674,10.3661,10.4167,781688.0
2018-10-25 10:30:00,12.34,12.34,12.28,12.29,827704.0,10.4167,10.4167,10.3661,10.3745,827704.0
2018-10-25 11:00:00,12.29,12.32,12.26,12.32,797876.0,10.3745,10.3998,10.3492,10.3998,797876.0
2018-10-25 11:30:00,12.31,12.33,12.28,12.29,503736.0,10.3914,10.4083,10.3661,10.3745,503736.0
2018-10-25 12:00:00,12.3,12.32,12.27,12.28,984432.0,10.3829,10.3998,10.3576,10.3661,984432.0
2018-10-25 12:30:00,12.28,12.36,12.27,12.35,244668.0,10.3661,10.4336,10.3576,10.4252,244668.0
2018-10-25 13:00:00,12.35,12.37,12.3,12.36,231012.0,10.4252,10.442,10.3829,10.4336,231012.0
2018-10-25 13:30:00,12.36,12.41,12.35,12.39,305212.0,10.4336,10.4758,10.4252,10.4589,305212.0
2018-10-25 14:00:00,12.4,12.43,12.36,12.41,380304.0,10.4674,10.4927,10.4336,10.4758,380304.0
2018-10-25 14:30:00,12.41,12.44,12.4,12.41,377264.0,10.4758,10.5011,10.4674,10.4758,377264.0
2018-10-25 15:00:00,12.41,12.42,12.38,12.39,546832.0,10.4758,10.4842,10.4505,10.4589,546832.0
2018-10-25 15:30:00,12.4,12.4,12.31,12.33,1487956.0,10.4674,10.4674,10.3914,10.4083,1487956.0
2018-10-26 09:30:00,12.12,12.29,12.0,12.27,676352.0,10.231,10.3745,10.1297,10.3576,676352.0
2018-10-26 10:00:00,12.27,12.3,12.16,12.26,652680.0,10.3576,10.3829,10.2648,10.3492,652680.0
2018-10-26 10:30:00,12.26,12.27,12.18,12.21,601768.0,10.3492,10.3576,10.2817,10.307,601768.0
2018-10-26 11:00:00,12.21,12.38,12.2,12.36,572412.0,10.307,10.4505,10.2985,10.4336,572412.0
2018-10-26 11:30:00,12.36,12.42,12.33,12.38,889092.0,10.4336,10.4842,10.4083,10.4505,889092.0
2018-10-26 12:00:00,12.38,12.43,12.36,12.41,449120.0,10.4505,10.4927,10.4336,10.4758,449120.0
2018-10-26 12:30:00,12.41,12.51,12.38,12.49,790144.0,10.4758,10.5602,10.4505,10.5433,790144.0
2018-10-26 13:00:00,12.49,12.54,12.43,12.43,505276.0,10.5433,10.5855,10.4927,10.4927,505276.0
2018-10-26 13:30:00,12.43,12.43,12.35,12.4,915616.0,10.4927,10.4927,10.4252,10.4674,915616.0
2018-10-26 14:00:00,12.4,12.42,12.35,12.38,531840.0,10.4674,10.4842,10.4252,10.4505,531840.0
2018-10-26 14:30:00,12.38,12.42,12.31,12.33,532004.0,10.4505,10.4842,10.3914,10.4083,532004.0
2018-10-26 15:00:00,12.33,12.4,12.28,12.36,1007676.0,10.4083,10.4674,10.3661,10.4336,1007676.0
2018-10-26 15:30:00,12.36,12.42,12.31,12.34,2327384.0,10.4336,10.4842,10.3914,10.4167,2327384.0
2018-10-29 09:30:00,12.49,12.59,12.41,12.49,664752.0,10.5433,10.6277,10.4758,10.5433,664752.0
2018-10-29 10:00:00,12.5,12.56,12.49,12.51,604456.0,10.5518,10.6024,10.5433,10.5602,604456.0
2018-10-29 10:30:00,12.51,12.55,12.38,12.48,960368.0,10.5602,10.594,10.4505,10.5349,960368.0
2018-10-29 11:00:00,12.49,12.51,12.43,12.49,474224.0,10.5433,10.5602,10.4927,10.5433,474224.0
2018-10-29 11:30:00,12.5,12.53,12.46,12.46,247668.0,10.5518,10.5771,10.518,10.518,247668.0
2018-10-29 12:00:00,12.46,12.49,12.44,12.49,483732.0,10.518,10.5433,10.5011,10.5433,483732.0
2018-10-29 12:30:00,12.48,12.54,12.47,12.5,269112.0,10.5349,10.5855,10.5265,10.5518,269112.0
2018-10-29 13:00:00,12.51,12.56,12.49,12.49,356956.0,10.5602,10.6024,10.5433,10.5433,356956.0
2018-10-29 13:30:00,12.49,12.54,12.48,12.49,325740.0,10.5433,10.5855,10.5349,10.5433,325740.0
2018-10-29 14:00:00,12.49,12.49,12.34,12.36,993476.0,10.5433,10.5433,10.4167,10.4336,993476.0
2018-10-29 14:30:00,12.36,12.42,12.34,12.37,419044.0,10.4336,10.4842,10.4167,10.442,419044.0
2018-10-29 15:00:00,12.37,12.37,12.25,12.27,1557124.0,10.442,10.442,10.3407,10.3576,1557124.0
2018-10-29 15:30:00,12.27,12.32,12.16,12.31,2212112.0,10.3576,10.3998,10.2648,10.3914,2212112.0
2018-10-30 09:30:00,12.4,12.59,12.35,12.58,858772.0,10.4674,10.6277,10.4252,10.6193,858772.0
2018-10-30 10:00:00,12.58,12.61,12.49,12.57,827724.0,10.6193,10.6446,10.5433,10.6109,827724.0
2018-10-30 10:30:00,12.57,12.57,12.47,12.49,418104.0,10.6109,10.6109,10.5265,10.5433,418104.0
2018-10-30 11:00:00,12.5,12.57,12.47,12.56,436868.0,10.5518,10.6109,10.5265,10.6024,436868.0
2018-10-30 11:30:00,12.56,12.63,12.54,12.56,738952.0,10.6024,10.6615,10.5855,10.6024,738952.0
2018-10-30 12:00:00,12.56,12.62,12.56,12.58,335616.0,10.6024,10.6531,10.6024,10.6193,335616.0
2018-10-30 12:30:00,12.57,12.61,12.54,12.55,371928.0,10.6109,10.6446,10.5855,10.594,371928.0
2018-10-30 13:00:00,12.55,12.58,12.52,12.54,317480.0,10.594,10.6193,10.5687,10.5855,317480.0
2018-10-30 13:30:00,12.53,12.63,12.51,12.62,375204.0,10.5771,10.6615,10.5602,10.6531,375204.0
2018-10-30 14:00:00,12.62,12.63,12.55,12.6,748280.0,10.6531,10.6615,10.594,10.6362,748280.0
2018-10-30 14:30:00,12.6,12.66,12.58,12.65,528400.0,10.6362,10.6868,10.6193,10.6784,528400.0
2018-10-30 15:00:00,12.65,12.74,12.6,12.72,1122056.0,10.6784,10.7544,10.6362,10.7375,1122056.0
2018-10-30 15:30:00,12.73,12.85,12.71,12.83,3140556.0,10.7459,10.8472,10.729,10.8303,3140556.0
2018-10-31 09:30:00,12.95,13.01,12.82,12.86,1581308.0,10.9316,10.9823,10.8219,10.8557,1581308.0
2018-10-31 10:00:00,12.87,12.9,12.8,12.88,605892.0,10.8641,10.8894,10.805,10.8726,605892.0
2018-10-31 10:30:00,12.88,12.96,12.87,12.89,263752.0,10.8726,10.9401,10.8641,10.881,263752.0
2018-10-31 11:00:00,12.89,12.96,12.88,12.94,456988.0,10.881,10.9401,10.8726,10.9232,456988.0
2018-10-31 11:30:00,12.94,12.95,12.89,12.93,222040.0,10.9232,10.9316,10.881,10.9148,222040.0
2018-10-31 12:00:00,12.93,12.93,12.85,12.88,225304.0,10.9148,10.9148,10.8472,10.8726,225304.0
2018-10-31 12:30:00,12.88,12.93,12.87,12.92,256932.0,10.8726,10.9148,10.8641,10.9063,256932.0
2018-10-31 13:00:00,12.92,12.93,12.87,12.88,328792.0,10.9063,10.9148,10.8641,10.8726,328792.0
2018-10-31 13:30:00,12.88,12.94,12.86,12.91,338680.0,10.8726,10.9232,10.8557,10.8979,338680.0
2018-10-31 14:00:00,12.91,12.95,12.9,12.94,372432.0,10.8979,10.9316,10.8894,10.9232,372432.0
2018-10-31 14:30:00,12.93,12.95,12.91,12.92,339304.0,10.9148,10.9316,10.8979,10.9063,339304.0
2018-10-31 15:00:00,12.92,12.99,12.92,12.99,891988.0,10.9063,10.9654,10.9063,10.9654,891988.0
2018-10-31 15:30:00,12.99,13.0,12.85,12.85,2153900.0,10.9654,10.9738,10.8472,10.8472,2153900.0
2018-11-01 09:30:00,12.91,12.94,12.78,12.8,684432.0,10.8979,10.9232,10.7881,10.805,684432.0
2018-11-01 10:00:00,12.8,12.82,12.67,12.79,1588472.0,10.805,10.8219,10.6953,10.7966,1588472.0
2018-11-01 10:30:00,12.79,12.97,12.78,12.92,770804.0,10.7966,10.9485,10.7881,10.9063,770804.0
2018-11-01 11:00:00,12.93,12.94,12.81,12.88,589224.0,10.9148,10.9232,10.8135,10.8726,589224.0
2018-11-01 11:30:00,12.88,12.95,12.86,12.93,316360.0,10.8726,10.9316,10.8557,10.9148,316360.0
2018-11-01 12:00:00,12.93,12.94,12.87,12.88,348176.0,10.9148,10.9232,10.8641,10.8726,348176.0
2018-11-01 12:30:00,12.88,12.92,12.87,12.92,396400.0,10.8726,10.9063,10.8641,10.9063,396400.0
2018-11-01 13:00:00,12.92,12.95,12.9,12.93,521080.0,10.9063,10.9316,10.8894,10.9148,521080.0
2018-11-01 13:30:00,12.93,12.96,12.9,12.92,402012.0,10.9148,10.9401,10.8894,10.9063,402012.0
2018-11-01 14:00:00,12.93,12.95,12.89,12.94,546392.0,10.9148,10.9316,10.881,10.9232,546392.0
2018-11-01 14:30:00,12.94,12.99,12.93,12.98,356132.0,10.9232,10.9654,10.9148,10.957,356132.0
2018-11-01 15:00:00,12.98,12.98,12.93,12.97,582544.0,10.957,10.957,10.9148,10.9485,582544.0
2018-11-01 15:30:00,12.97,12.99,12.95,12.95,1100204.0,10.9485,10.9654,10.9316,10.9316,1100204.0
2018-11-02 09:30:00,13.04,13.22,13.03,13.06,641172.0,11.0076,11.1596,10.9992,11.0245,641172.0
2018-11-02 10:00:00,13.06,13.22,13.05,13.13,589712.0,11.0245,11.1596,11.0161,11.0836,589712.0
2018-11-02 10:30:00,13.13,13.18,13.06,13.18,714440.0,11.0836,11.1258,11.0245,11.1258,714440.0
2018-11-02 11:00:00,13.18,13.19,13.11,13.15,790828.0,11.1258,11.1342,11.0667,11.1005,790828.0
2018-11-02 11:30:00,13.14,13.16,13.11,13.13,579340.0,11.092,11.1089,11.0667,11.0836,579340.0
2018-11-02 12:00:00,13.13,13.14,13.07,13.13,1220832.0,11.0836,11.092,11.0329,11.0836,1220832.0
2018-11-02 12:30:00,13.13,13.14,13.04,13.06,695632.0,11.0836,11.092,11.0076,11.0245,695632.0
2018-11-02 13:00:00,13.06,13.11,13.03,13.1,386832.0,11.0245,11.0667,10.9992,11.0583,386832.0
2018-11-02 13:30:00,13.09,13.12,13.06,13.08,313084.0,11.0498,11.0751,11.0245,11.0414,313084.0
2018-11-02 14:00:00,13.08,13.17,13.02,13.15,523036.0,11.0414,11.1174,10.9907,11.1005,523036.0
2018-11-02 14:30:00,13.15,13.16,13.11,13.14,638808.0,11.1005,11.1089,11.0667,11.092,638808.0
2018-11-02 15:00:00,13.14,13.2,13.11,13.16,684552.0,11.092,11.1427,11.0667,11.1089,684552.0
2018-11-02 15:30:00,13.16,13.21,13.13,13.19,1641644.0,11.1089,11.1511,11.0836,11.1342,1641644.0
2018-11-05 09:30:00,13.19,13.22,13.09,13.1,870308.0,11.1342,11.1596,11.0498,11.0583,870308.0
2018-11-05 10:00:00,13.09,13.16,13.08,13.15,1125076.0,11.0498,11.1089,11.0414,11.1005,1125076.0
2018-11-05 10:30:00,13.15,13.2,13.12,13.2,489156.0,11.1005,11.1427,11.0751,11.1427,489156.0
2018-11-05 11:00:00,13.2,13.21,13.15,13.17,391992.0,11.1427,11.1511,11.1005,11.1174,391992.0
2018-11-05 11:30:00,13.17,13.23,13.14,13.23,383176.0,11.1174,11.168,11.092,11.168,383176.0
2018-11-05 12:00:00,13.24,13.24,13.21,13.22,257928.0,11.1764,11.1764,11.1511,11.1596,257928.0
2018-11-05 12:30:00,13.23,13.23,13.17,13.18,170664.0,11.168,11.168,11.1174,11.1258,170664.0
2018-11-05 13:00:00,13.18,13.22,13.17,13.2,226516.0,11.1258,11.1596,11.1174,11.1427,226516.0
2018-11-05 13:30:00,13.2,13.24,13.18,13.2,358832.0,11.1427,11.1764,11.1258,11.1427,358832.0
2018-11-05 14:00:00,13.2,13.24,13.18,13.24,351768.0,11.1427,11.1764,11.1258,11.1764,351768.0
2018-11-05 14:30:00,13.24,13.26,13.21,13.23,601996.0,11.1764,11.1933,11.1511,11.168,601996.0
2018-11-05 15:00:00,13.23,13.23,13.12,13.13,1426800.0,11.168,11.168,11.0751,11.0836,1426800.0
2018-11-05 15:30:00,13.13,13.19,13.11,13.16,1889244.0,11.0836,11.1342,11.0667,11.1089,1889244.0
2018-11-06 09:30:00,13.13,13.29,13.1,13.26,675056.0,11.0836,11.2186,11.0583,11.1933,675056.0
2018-11-06 10:00:00,13.26,13.28,13.19,13.26,715340.0,11.1933,11.2102,11.1342,11.1933,715340.0
2018-11-06 10:30:00,13.26,13.35,13.26,13.31,446688.0,11.1933,11.2693,11.1933,11.2355,446688.0
2018-11-06 11:00:00,13.32,13.35,13.28,13.31,375380.0,11.244,11.2693,11.2102,11.2355,375380.0
2018-11-06 11:30:00,13.32,13.37,13.3,13.37,210204.0,11.244,11.2862,11.2271,11.2862,210204.0
2018-11-06 12:00:00,13.36,13.36,13.3,13.31,280556.0,11.2777,11.2777,11.2271,11.2355,280556.0
2018-11-06 12:30:00,13.31,13.38,13.31,13.36,294360.0,11.2355,11.2946,11.2355,11.2777,294360.0
2018-11-06 13:00:00,13.36,13.41,13.36,13.37,325652.0,11.2777,11.3199,11.2777,11.2862,325652.0
2018-11-06 13:30:00,13.36,13.42,13.34,13.41,625068.0,11.2777,11.3284,11.2609,11.3199,625068.0
2018-11-06 14:00:00,13.41,13.41,13.33,13.33,343676.0,11.3199,11.3199,11.2524,11.2524,343676.0
2018-11-06 14:30:00,13.33,13.37,13.32,13.34,352600.0,11.2524,11.2862,11.244,11.2609,352600.0
2018-11-06 15:00:00,13.34,13.39,13.33,13.37,519964.0,11.2609,11.3031,11.2524,11.2862,519964.0
2018-11-06 15:30:00,13.37,13.39,13.33,13.38,1201028.0,11.2862,11.3031,11.2524,11.2946,1201028.0
2018-11-07 09:30:00,13.51,13.58,13.42,13.52,849788.0,11.4044,11.4634,11.3284,11.4128,849788.0
2018-11-07 10:00:00,13.52,13.54,13.44,13.47,301736.0,11.4128,11.4297,11.3453,11.3706,301736.0
2018-11-07 10:30:00,13.48,13.52,13.45,13.48,278528.0,11.379,11.4128,11.3537,11.379,278528.0
2018-11-07 11:00:00,13.48,13.56,13.47,13.54,266436.0,11.379,11.4466,11.3706,11.4297,266436.0
2018-11-07 11:30:00,13.55,13.61,13.52,13.6,396732.0,11.4381,11.4888,11.4128,11.4803,396732.0
2018-11-07 12:00:00,13.6,13.62,13.56,13.56,206712.0,11.4803,11.4972,11.4466,11.4466,206712.0
2018-11-07 12:30:00,13.57,13.61,13.55,13.6,347684.0,11.455,11.4888,11.4381,11.4803,347684.0
2018-11-07 13:00:00,13.6,13.62,13.58,13.6,218424.0,11.4803,11.4972,11.4634,11.4803,218424.0
2018-11-07 13:30:00,13.6,13.61,13.57,13.58,231356.0,11.4803,11.4888,11.455,11.4634,231356.0
2018-11-07 14:00:00,13.58,13.62,13.57,13.58,376676.0,11.4634,11.4972,11.455,11.4634,376676.0
2018-11-07 14:30:00,13.58,13.61,13.55,13.56,1018528.0,11.4634,11.4888,11.4381,11.4466,1018528.0
2018-11-07 15:00:00,13.56,13.64,13.55,13.64,495108.0,11.4466,11.5141,11.4381,11.5141,495108.0
2018-11-07 15:30:00,13.63,13.69,13.62,13.67,1538388.0,11.5057,11.5563,11.4972,11.5394,1538388.0
2018-11-08 09:30:00,13.67,13.75,13.61,13.67,664028.0,11.5394,11.607,11.4888,11.5394,664028.0
2018-11-08 10:00:00,13.66,13.72,13.64,13.71,772984.0,11.531,11.5816,11.5141,11.5732,772984.0
2018-11-08 10:30:00,13.71,13.74,13.67,13.71,1486820.0,11.5732,11.5985,11.5394,11.5732,1486820.0
2018-11-08 11:00:00,13.71,13.73,13.69,13.73,405064.0,11.5732,11.5901,11.5563,11.5901,405064.0
2018-11-08 11:30:00,13.73,13.77,13.72,13.76,285424.0,11.5901,11.6238,11.5816,11.6154,285424.0
2018-11-08 12:00:00,13.76,13.8,13.75,13.77,198448.0,11.6154,11.6492,11.607,11.6238,198448.0
2018-11-08 12:30:00,13.77,13.78,13.74,13.75,275840.0,11.6238,11.6323,11.5985,11.607,275840.0
2018-11-08 13:00:00,13.75,13.77,13.74,13.76,332012.0,11.607,11.6238,11.5985,11.6154,332012.0
2018-11-08 13:30:00,13.76,13.77,13.73,13.76,484976.0,11.6154,11.6238,11.5901,11.6154,484976.0
2018-11-08 14:00:00,13.76,13.81,13.76,13.77,574444.0,11.6154,11.6576,11.6154,11.6238,574444.0
2018-11-08 14:30:00,13.76,13.78,13.74,13.75,768840.0,11.6154,11.6323,11.5985,11.607,768840.0
2018-11-08 15:00:00,13.75,13.78,13.73,13.75,870176.0,11.607,11.6323,11.5901,11.607,870176.0
2018-11-08 15:30:00,13.75,13.8,13.75,13.78,1779808.0,11.607,11.6492,11.607,11.6323,1779808.0
2018-11-09 09:30:00,13.65,13.79,13.58,13.61,1005300.0,11.5225,11.6407,11.4634,11.4888,1005300.0
2018-11-09 10:00:00,13.61,13.71,13.59,13.71,1224108.0,11.4888,11.5732,11.4719,11.5732,1224108.0
2018-11-09 10:30:00,13.71,13.76,13.66,13.7,976760.0,11.5732,11.6154,11.531,11.5647,976760.0
2018-11-09 11:00:00,13.7,13.72,13.57,13.65,2948204.0,11.5647,11.5816,11.455,11.5225,2948204.0
2018-11-09 11:30:00,13.65,13.65,13.52,13.56,629956.0,11.5225,11.5225,11.4128,11.4466,629956.0
2018-11-09 12:00:00,13.56,13.6,13.55,13.58,682880.0,11.4466,11.4803,11.4381,11.4634,682880.0
2018-11-09 12:30:00,13.58,13.62,13.58,13.61,388360.0,11.4634,11.4972,11.4634,11.4888,388360.0
2018-11-09 13:00:00,13.61,13.63,13.58,13.61,401608.0,11.4888,11.5057,11.4634,11.4888,401608.0
2018-11-09 13:30:00,13.61,13.61,13.58,13.6,655476.0,11.4888,11.4888,11.4634,11.4803,655476.0
2018-11-09 14:00:00,13.59,13.62,13.58,13.61,545532.0,11.4719,11.4972,11.4634,11.4888,545532.0
2018-11-09 14:30:00,13.61,13.66,13.6,13.65,696412.0,11.4888,11.531,11.4803,11.5225,696412.0
2018-11-09 15:00:00,13.65,13.71,13.65,13.69,1017256.0,11.5225,11.5732,11.5225,11.5563,1017256.0
2018-11-09 15:30:00,13.69,13.74,13.68,13.69,1367360.0,11.5563,11.5985,11.5479,11.5563,1367360.0
2018-11-12 09:30:00,13.72,13.72,13.6,13.67,924280.0,11.5816,11.5816,11.4803,11.5394,924280.0
2018-11-12 10:00:00,13.67,13.72,13.6,13.69,635684.0,11.5394,11.5816,11.4803,11.5563,635684.0
2018-11-12 10:30:00,13.69,13.7,13.62,13.66,990748.0,11.5563,11.5647,11.4972,11.531,990748.0
2018-11-12 11:00:00,13.66,13.66,13.52,13.59,1254604.0,11.531,11.531,11.4128,11.4719,1254604.0
2018-11-12 11:30:00,13.59,13.65,13.59,13.63,460676.0,11.4719,11.5225,11.4719,11.5057,460676.0
2018-11-12 12:00:00,13.63,13.67,13.62,13.64,352320.0,11.5057,11.5394,11.4972,11.5141,352320.0
2018-11-12 12:30:00,13.63,13.67,13.62,13.63,312260.0,11.5057,11.5394,11.4972,11.5057,312260.0
2018-11-12 13:00:00,13.63,13.67,13.61,13.62,776688.0,11.5057,11.5394,11.4888,11.4972,776688.0
2018-11-12 13:30:00,13.62,13.7,13.61,13.68,614928.0,11.4972,11.5647,11.4888,11.5479,614928.0
2018-11-12 14:00:00,13.67,13.7,13.65,13.66,724008.0,11.5394,11.5647,11.5225,11.531,724008.0
2018-11-12 14:30:00,13.66,13.71,13.61,13.61,865472.0,11.531,11.5732,11.4888,11.4888,865472.0
2018-11-12 15:00:00,13.61,13.65,13.59,13.6,1599696.0,11.4888,11.5225,11.4719,11.4803,1599696.0
2018-11-12 15:30:00,13.6,13.6,13.5,13.53,2490932.0,11.4803,11.4803,11.3959,11.4212,2490932.0
2018-11-13 09:30:00,13.56,13.65,13.56,13.61,274620.0,11.4466,11.5225,11.4466,11.4888,274620.0
2018-11-13 10:00:00,13.61,13.69,13.56,13.59,482344.0,11.4888,11.5563,11.4466,11.4719,482344.0
2018-11-13 10:30:00,13.59,13.65,13.58,13.63,680120.0,11.4719,11.5225,11.4634,11.5057,680120.0
2018-11-13 11:00:00,13.62,13.68,13.61,13.64,597548.0,11.4972,11.5479,11.4888,11.5141,597548.0
2018-11-13 11:30:00,13.64,13.65,13.62,13.64,490120.0,11.5141,11.5225,11.4972,11.5141,490120.0
2018-11-13 12:00:00,13.65,13.68,13.62,13.67,682880.0,11.5225,11.5479,11.4972,11.5394,682880.0
2018-11-13 12:30:00,13.66,13.67,13.61,13.64,289132.0,11.531,11.5394,11.4888,11.5141,289132.0
2018-11-13 13:00:00,13.64,13.66,13.62,13.64,343112.0,11.5141,11.531,11.4972,11.5141,343112.0
2018-11-13 13:30:00,13.63,13.67,13.62,13.63,302952.0,11.5057,11.5394,11.4972,11.5057,302952.0
2018-11-13 14:00:00,13.63,13.65,13.61,13.64,773664.0,11.5057,11.5225,11.4888,11.5141,773664.0
2018-11-13 14:30:00,13.64,13.71,13.62,13.71,858184.0,11.5141,11.5732,11.4972,11.5732,858184.0
2018-11-13 15:00:00,13.71,13.77,13.68,13.72,1239892.0,11.5732,11.6238,11.5479,11.5816,1239892.0
2018-11-13 15:30:00,13.72,13.73,13.67,13.68,1506864.0,11.5816,11.5901,11.5394,11.5479,1506864.0
2018-11-14 09:30:00,13.8,14.15,13.74,14.01,1198728.0,11.6492,11.9446,11.5985,11.8264,1198728.0
2018-11-14 10:00:00,14.0,14.04,13.94,13.99,1442960.0,11.818,11.8518,11.7673,11.8095,1442960.0
2018-11-14 10:30:00,13.99,14.04,13.96,14.0,1038976.0,11.8095,11.8518,11.7842,11.818,1038976.0
2018-11-14 11:00:00,13.99,14.0,13.95,13.97,2113244.0,11.8095,11.818,11.7758,11.7927,2113244.0
2018-11-14 11:30:00,13.97,14.03,13.92,14.02,1991860.0,11.7927,11.8433,11.7505,11.8349,1991860.0
2018-11-14 12:00:00,14.02,14.03,13.96,14.03,734116.0,11.8349,11.8433,11.7842,11.8433,734116.0
2018-11-14 12:30:00,14.02,14.02,13.96,13.97,1690648.0,11.8349,11.8349,11.7842,11.7927,1690648.0
2018-11-14 13:00:00,13.97,14.03,13.96,13.99,1559064.0,11.7927,11.8433,11.7842,11.8095,1559064.0
2018-11-14 13:30:00,13.99,14.0,13.93,13.97,1513056.0,11.8095,11.818,11.7589,11.7927,1513056.0
2018-11-14 14:00:00,13.96,14.02,13.87,13.95,1484056.0,11.7842,11.8349,11.7083,11.7758,1484056.0
2018-11-14 14:30:00,13.95,14.03,13.94,14.02,1249492.0,11.7758,11.8433,11.7673,11.8349,1249492.0
2018-11-14 15:00:00,14.03,14.07,14.01,14.02,997132.0,11.8433,11.8771,11.8264,11.8349,997132.0
2018-11-14 15:30:00,14.02,14.04,13.95,13.97,1869504.0,11.8349,11.8518,11.7758,11.7927,1869504.0
2018-11-15 09:30:00,13.88,14.03,13.63,14.03,1098592.0,11.7167,11.8433,11.5057,11.8433,1098592.0
2018-11-15 10:00:00,14.03,14.08,13.99,14.03,969904.0,11.8433,11.8855,11.8095,11.8433,969904.0
2018-11-15 10:30:00,14.04,14.06,13.97,14.02,1067728.0,11.8518,11.8686,11.7927,11.8349,1067728.0
2018-11-15 11:00:00,14.01,14.08,14.0,14.04,554664.0,11.8264,11.8855,11.818,11.8518,554664.0
2018-11-15 11:30:00,14.03,14.07,14.01,14.03,468000.0,11.8433,11.8771,11.8264,11.8433,468000.0
2018-11-15 12:00:00,14.03,14.08,14.01,14.06,521244.0,11.8433,11.8855,11.8264,11.8686,521244.0
2018-11-15 12:30:00,14.05,14.11,14.0,14.0,546916.0,11.8602,11.9108,11.818,11.818,546916.0
2018-11-15 13:00:00,14.01,14.21,13.95,14.2,797100.0,11.8264,11.9953,11.7758,11.9868,797100.0
2018-11-15 13:30:00,14.2,14.26,14.17,14.23,808192.0,11.9868,12.0375,11.9615,12.0121,808192.0
2018-11-15 14:00:00,14.23,14.25,14.19,14.24,395292.0,12.0121,12.029,11.9784,12.0206,395292.0
2018-11-15 14:30:00,14.24,14.31,14.24,14.28,976284.0,12.0206,12.0797,12.0206,12.0543,976284.0
2018-11-15 15:00:00,14.28,14.29,14.18,14.21,1233112.0,12.0543,12.0628,11.9699,11.9953,1233112.0
2018-11-15 15:30:00,14.21,14.27,14.21,14.26,2189436.0,11.9953,12.0459,11.9953,12.0375,2189436.0
2018-11-16 09:30:00,14.27,14.35,14.21,14.28,1582692.0,12.0459,12.1134,11.9953,12.0543,1582692.0
2018-11-16 10:00:00,14.28,14.31,14.24,14.28,1335712.0,12.0543,12.0797,12.0206,12.0543,1335712.0
2018-11-16 10:30:00,14.28,14.37,14.26,14.27,1152428.0,12.0543,12.1303,12.0375,12.0459,1152428.0
2018-11-16 11:00:00,14.26,14.3,14.22,14.28,1482088.0,12.0375,12.0712,12.0037,12.0543,1482088.0
2018-11-16 11:30:00,14.28,14.3,14.23,14.26,2893520.0,12.0543,12.0712,12.0121,12.0375,2893520.0
2018-11-16 12:00:00,14.26,14.31,14.25,14.28,896032.0,12.0375,12.0797,12.029,12.0543,896032.0
2018-11-16 12:30:00,14.28,14.48,14.28,14.38,1404016.0,12.0543,12.2232,12.0543,12.1388,1404016.0
2018-11-16 13:00:00,14.38,14.38,14.25,14.26,611368.0,12.1388,12.1388,12.029,12.0375,611368.0
2018-11-16 13:30:00,14.26,14.3,14.18,14.27,1794576.0,12.0375,12.0712,11.9699,12.0459,1794576.0
2018-11-16 14:00:00,14.27,14.37,14.27,14.36,725788.0,12.0459,12.1303,12.0459,12.1219,725788.0
2018-11-16 14:30:00,14.36,14.4,14.36,14.39,439736.0,12.1219,12.1556,12.1219,12.1472,439736.0
2018-11-16 15:00:00,14.39,14.45,14.38,14.43,1071420.0,12.1472,12.1979,12.1388,12.181,1071420.0
2018-11-16 15:30:00,14.43,14.46,14.36,14.39,2393516.0,12.181,12.2063,12.1219,12.1472,2393516.0
2018-11-19 09:30:00,14.38,14.57,14.38,14.54,715100.0,12.1388,12.2992,12.1388,12.2738,715100.0
2018-11-19 10:00:00,14.53,14.57,14.46,14.49,1465748.0,12.2654,12.2992,12.2063,12.2316,1465748.0
2018-11-19 10:30:00,14.49,14.54,14.46,14.5,1030300.0,12.2316,12.2738,12.2063,12.2401,1030300.0
2018-11-19 11:00:00,14.5,14.53,14.46,14.5,1018316.0,12.2401,12.2654,12.2063,12.2401,1018316.0
2018-11-19 11:30:00,14.49,14.5,14.39,14.42,2384144.0,12.2316,12.2401,12.1472,12.1725,2384144.0
2018-11-19 12:00:00,14.42,14.46,14.41,14.42,1345668.0,12.1725,12.2063,12.1641,12.1725,1345668.0
2018-11-19 12:30:00,14.42,14.47,14.39,14.45,564984.0,12.1725,12.2147,12.1472,12.1979,564984.0
2018-11-19 13:00:00,14.45,14.47,14.42,14.45,1062196.0,12.1979,12.2147,12.1725,12.1979,1062196.0
2018-11-19 13:30:00,14.45,14.49,14.42,14.44,1084560.0,12.1979,12.2316,12.1725,12.1894,1084560.0
2018-11-19 14:00:00,14.44,14.46,14.41,14.45,1557600.0,12.1894,12.2063,12.1641,12.1979,1557600.0
2018-11-19 14:30:00,14.45,14.47,14.42,14.44,1809164.0,12.1979,12.2147,12.1725,12.1894,1809164.0
2018-11-19 15:00:00,14.44,14.47,14.42,14.43,2527648.0,12.1894,12.2147,12.1725,12.181,2527648.0
2018-11-19 15:30:00,14.43,14.44,14.33,14.37,4131024.0,12.181,12.1894,12.0966,12.1303,4131024.0
2018-11-20 09:30:00,14.26,14.37,14.01,14.09,1556144.0,12.0375,12.1303,11.8264,11.894,1556144.0
2018-11-20 10:00:00,14.08,14.11,13.99,14.04,1567548.0,11.8855,11.9108,11.8095,11.8518,1567548.0
2018-11-20 10:30:00,14.04,14.13,14.02,14.1,915416.0,11.8518,11.9277,11.8349,11.9024,915416.0
2018-11-20 11:00:00,14.1,14.12,13.97,13.98,716104.0,11.9024,11.9193,11.7927,11.8011,716104.0
2018-11-20 11:30:00,13.98,14.1,13.95,14.08,810492.0,11.8011,11.9024,11.7758,11.8855,810492.0
2018-11-20 12:00:00,14.08,14.15,14.02,14.07,478672.0,11.8855,11.9446,11.8349,11.8771,478672.0
2018-11-20 12:30:00,14.06,14.08,13.97,13.99,656492.0,11.8686,11.8855,11.7927,11.8095,656492.0
2018-11-20 13:00:00,13.99,13.99,13.88,13.89,490404.0,11.8095,11.8095,11.7167,11.7251,490404.0
2018-11-20 13:30:00,13.88,13.93,13.86,13.86,420196.0,11.7167,11.7589,11.6998,11.6998,420196.0
2018-11-20 14:00:00,13.86,13.91,13.8,13.87,657988.0,11.6998,11.742,11.6492,11.7083,657988.0
2018-11-20 14:30:00,13.87,13.93,13.82,13.83,646704.0,11.7083,11.7589,11.666,11.6745,646704.0
2018-11-20 15:00:00,13.83,13.87,13.75,13.85,1141912.0,11.6745,11.7083,11.607,11.6914,1141912.0
2018-11-20 15:30:00,13.85,13.88,13.82,13.84,2178840.0,11.6914,11.7167,11.666,11.6829,2178840.0
2018-11-21 09:30:00,13.89,14.02,13.8,13.97,641328.0,11.7251,11.8349,11.6492,11.7927,641328.0
2018-11-21 10:00:00,13.98,14.08,13.97,14.05,808044.0,11.8011,11.8855,11.7927,11.8602,808044.0
2018-11-21 10:30:00,14.05,14.16,14.04,14.12,924676.0,11.8602,11.9531,11.8518,11.9193,924676.0
2018-11-21 11:00:00,14.12,14.17,14.08,14.12,569412.0,11.9193,11.9615,11.8855,11.9193,569412.0
2018-11-21 11:30:00,14.12,14.23,14.12,14.21,588660.0,11.9193,12.0121,11.9193,11.9953,588660.0
2018-11-21 12:00:00,14.21,14.29,14.21,14.26,531444.0,11.9953,12.0628,11.9953,12.0375,531444.0
2018-11-21 12:30:00,14.26,14.28,14.23,14.27,1000432.0,12.0375,12.0543,12.0121,12.0459,1000432.0
2018-11-21 13:00:00,14.27,14.32,14.24,14.28,659844.0,12.0459,12.0881,12.0206,12.0543,659844.0
2018-11-21 13:30:00,14.28,14.32,14.26,14.31,346432.0,12.0543,12.0881,12.0375,12.0797,346432.0
2018-11-21 14:00:00,14.3,14.31,14.26,14.3,362288.0,12.0712,12.0797,12.0375,12.0712,362288.0
2018-11-21 14:30:00,14.3,14.31,14.25,14.31,692600.0,12.0712,12.0797,12.029,12.0797,692600.0
2018-11-21 15:00:00,14.31,14.33,14.26,14.26,998316.0,12.0797,12.0966,12.0375,12.0375,998316.0
2018-11-21 15:30:00,14.26,14.26,14.18,14.18,1416960.0,12.0375,12.0375,11.9699,11.9699,1416960.0
2018-11-23 09:30:00,13.96,14.04,13.85,14.02,925528.0,11.7842,11.8518,11.6914,11.8349,925528.0
2018-11-23 10:00:00,14.03,14.08,14.01,14.02,395708.0,11.8433,11.8855,11.8264,11.8349,395708.0
2018-11-23 10:30:00,14.02,14.11,14.02,14.05,377480.0,11.8349,11.9108,11.8349,11.8602,377480.0
2018-11-23 11:00:00,14.05,14.1,14.05,14.07,325636.0,11.8602,11.9024,11.8602,11.8771,325636.0
2018-11-23 11:30:00,14.06,14.1,14.03,14.03,320600.0,11.8686,11.9024,11.8433,11.8433,320600.0
2018-11-23 12:00:00,14.03,14.06,14.01,14.05,394112.0,11.8433,11.8686,11.8264,11.8602,394112.0
2018-11-23 12:30:00,14.04,14.07,13.95,13.97,721768.0,11.8518,11.8771,11.7758,11.7927,721768.0
2018-11-26 09:30:00,14.13,14.29,14.05,14.29,583312.0,11.9277,12.0628,11.8602,12.0628,583312.0
2018-11-26 10:00:00,14.28,14.31,14.23,14.28,681932.0,12.0543,12.0797,12.0121,12.0543,681932.0
2018-11-26 10:30:00,14.28,14.31,14.22,14.29,670704.0,12.0543,12.0797,12.0037,12.0628,670704.0
2018-11-26 11:00:00,14.29,14.32,14.28,14.29,414224.0,12.0628,12.0881,12.0543,12.0628,414224.0
2018-11-26 11:30:00,14.29,14.31,14.21,14.24,699100.0,12.0628,12.0797,11.9953,12.0206,699100.0
2018-11-26 12:00:00,14.24,14.29,14.22,14.24,526288.0,12.0206,12.0628,12.0037,12.0206,526288.0
2018-11-26 12:30:00,14.24,14.25,14.18,14.22,429260.0,12.0206,12.029,11.9699,12.0037,429260.0
2018-11-26 13:00:00,14.22,14.28,14.21,14.25,398540.0,12.0037,12.0543,11.9953,12.029,398540.0
2018-11-26 13:30:00,14.25,14.31,14.24,14.3,647456.0,12.029,12.0797,12.0206,12.0712,647456.0
2018-11-26 14:00:00,14.3,14.34,14.27,14.32,1073172.0,12.0712,12.105,12.0459,12.0881,1073172.0
2018-11-26 14:30:00,14.32,14.36,14.31,14.34,526688.0,12.0881,12.1219,12.0797,12.105,526688.0
2018-11-26 15:00:00,14.34,14.37,14.34,14.36,1107312.0,12.105,12.1303,12.105,12.1219,1107312.0
2018-11-26 15:30:00,14.36,14.42,14.36,14.4,1677652.0,12.1219,12.1725,12.1219,12.1556,1677652.0
2018-11-27 09:30:00,14.3,14.37,14.28,14.32,594192.0,12.0712,12.1303,12.0543,12.0881,594192.0
2018-11-27 10:00:00,14.32,14.41,14.3,14.31,770272.0,12.0881,12.1641,12.0712,12.0797,770272.0
2018-11-27 10:30:00,14.31,14.37,14.24,14.34,917116.0,12.0797,12.1303,12.0206,12.105,917116.0
2018-11-27 11:00:00,14.34,14.38,14.3,14.33,690656.0,12.105,12.1388,12.0712,12.0966,690656.0
2018-11-27 11:30:00,14.33,14.41,14.33,14.38,992560.0,12.0966,12.1641,12.0966,12.1388,992560.0
2018-11-27 12:00:00,14.38,14.4,14.35,14.35,771800.0,12.1388,12.1556,12.1134,12.1134,771800.0
2018-11-27 12:30:00,14.35,14.37,14.3,14.34,715080.0,12.1134,12.1303,12.0712,12.105,715080.0
2018-11-27 13:00:00,14.33,14.35,14.29,14.3,790060.0,12.0966,12.1134,12.0628,12.0712,790060.0
2018-11-27 13:30:00,14.3,14.33,14.27,14.33,661332.0,12.0712,12.0966,12.0459,12.0966,661332.0
2018-11-27 14:00:00,14.33,14.33,14.29,14.3,528236.0,12.0966,12.0966,12.0628,12.0712,528236.0
2018-11-27 14:30:00,14.3,14.32,14.3,14.32,520064.0,12.0712,12.0881,12.0712,12.0881,520064.0
2018-11-27 15:00:00,14.32,14.33,14.29,14.31,631784.0,12.0881,12.0966,12.0628,12.0797,631784.0
2018-11-27 15:30:00,14.31,14.36,14.3,14.34,1272016.0,12.0797,12.1219,12.0712,12.105,1272016.0
2018-11-28 09:30:00,14.35,14.4,14.13,14.29,396464.0,12.1134,12.1556,11.9277,12.0628,396464.0
2018-11-28 10:00:00,14.29,14.31,14.23,14.24,464116.0,12.0628,12.0797,12.0121,12.0206,464116.0
2018-11-28 10:30:00,14.24,14.33,14.24,14.32,504056.0,12.0206,12.0966,12.0206,12.0881,504056.0
2018-11-28 11:00:00,14.32,14.41,14.32,14.38,672596.0,12.0881,12.1641,12.0881,12.1388,672596.0
2018-11-28 11:30:00,14.38,14.38,14.33,14.35,213972.0,12.1388,12.1388,12.0966,12.1134,213972.0
2018-11-28 12:00:00,14.36,14.53,14.36,14.51,361420.0,12.1219,12.2654,12.1219,12.2485,361420.0
2018-11-28 12:30:00,14.52,14.61,14.47,14.6,343228.0,12.2569,12.3329,12.2147,12.3245,343228.0
2018-11-28 13:00:00,14.59,14.68,14.56,14.68,1302672.0,12.316,12.392,12.2907,12.392,1302672.0
2018-11-28 13:30:00,14.68,14.74,14.65,14.71,748396.0,12.392,12.4427,12.3667,12.4173,748396.0
2018-11-28 14:00:00,14.71,14.75,14.7,14.72,522848.0,12.4173,12.4511,12.4089,12.4258,522848.0
2018-11-28 14:30:00,14.72,14.77,14.7,14.71,1034424.0,12.4258,12.468,12.4089,12.4173,1034424.0
2018-11-28 15:00:00,14.71,14.74,14.67,14.73,702404.0,12.4173,12.4427,12.3836,12.4342,702404.0
2018-11-28 15:30:00,14.73,14.77,14.7,14.77,1548664.0,12.4342,12.468,12.4089,12.468,1548664.0
2018-11-29 09:30:00,14.72,14.77,14.66,14.76,386600.0,12.4258,12.468,12.3751,12.4595,386600.0
2018-11-29 10:00:00,14.76,14.83,14.71,14.81,724284.0,12.4595,12.5186,12.4173,12.5017,724284.0
2018-11-29 10:30:00,14.81,14.87,14.71,14.75,482584.0,12.5017,12.5524,12.4173,12.4511,482584.0
2018-11-29 11:00:00,14.75,14.88,14.72,14.85,842048.0,12.4511,12.5608,12.4258,12.5355,842048.0
2018-11-29 11:30:00,14.85,14.89,14.84,14.86,577284.0,12.5355,12.5693,12.5271,12.544,577284.0
2018-11-29 12:00:00,14.85,14.88,14.84,14.87,398316.0,12.5355,12.5608,12.5271,12.5524,398316.0
2018-11-29 12:30:00,14.87,14.93,14.84,14.92,393116.0,12.5524,12.603,12.5271,12.5946,393116.0
2018-11-29 13:00:00,14.92,14.92,14.85,14.86,347344.0,12.5946,12.5946,12.5355,12.544,347344.0
2018-11-29 13:30:00,14.86,14.9,14.83,14.89,226176.0,12.544,12.5777,12.5186,12.5693,226176.0
2018-11-29 14:00:00,14.89,14.93,14.88,14.92,575184.0,12.5693,12.603,12.5608,12.5946,575184.0
2018-11-29 14:30:00,14.91,14.96,14.9,14.94,312144.0,12.5862,12.6284,12.5777,12.6115,312144.0
2018-11-29 15:00:00,14.94,14.94,14.91,14.92,442932.0,12.6115,12.6115,12.5862,12.5946,442932.0
2018-11-29 15:30:00,14.92,14.92,14.8,14.82,1837008.0,12.5946,12.5946,12.4933,12.5102,1837008.0
2018-11-30 09:30:00,14.86,14.86,14.66,14.81,843880.0,12.544,12.544,12.3751,12.5017,843880.0
2018-11-30 10:00:00,14.81,14.93,14.81,14.87,813568.0,12.5017,12.603,12.5017,12.5524,813568.0
2018-11-30 10:30:00,14.88,14.95,14.84,14.85,472996.0,12.5608,12.6199,12.5271,12.5355,472996.0
2018-11-30 11:00:00,14.85,14.86,14.78,14.79,434424.0,12.5355,12.544,12.4764,12.4849,434424.0
2018-11-30 11:30:00,14.79,14.85,14.76,14.85,278536.0,12.4849,12.5355,12.4595,12.5355,278536.0
2018-11-30 12:00:00,14.85,14.86,14.79,14.8,288336.0,12.5355,12.544,12.4849,12.4933,288336.0
2018-11-30 12:30:00,14.8,14.81,14.78,14.79,318036.0,12.4933,12.5017,12.4764,12.4849,318036.0
2018-11-30 13:00:00,14.79,14.81,14.76,14.81,280028.0,12.4849,12.5017,12.4595,12.5017,280028.0
2018-11-30 13:30:00,14.81,14.92,14.78,14.9,695292.0,12.5017,12.5946,12.4764,12.5777,695292.0
2018-11-30 14:00:00,14.91,14.92,14.85,14.85,464788.0,12.5862,12.5946,12.5355,12.5355,464788.0
2018-11-30 14:30:00,14.85,14.86,14.82,14.83,521724.0,12.5355,12.544,12.5102,12.5186,521724.0
2018-11-30 15:00:00,14.83,14.85,14.83,14.84,574452.0,12.5186,12.5355,12.5186,12.5271,574452.0
2018-11-30 15:30:00,14.84,14.86,14.81,14.81,1610820.0,12.5271,12.544,12.5017,12.5017,1610820.0
2018-12-03 09:30:00,15.0,15.11,14.92,14.95,1023232.0,12.6621,12.755,12.5946,12.6199,1023232.0
2018-12-03 10:00:00,14.95,14.97,14.87,14.95,945192.0,12.6199,12.6368,12.5524,12.6199,945192.0
2018-12-03 10:30:00,14.95,14.95,14.81,14.83,463744.0,12.6199,12.6199,12.5017,12.5186,463744.0
2018-12-03 11:00:00,14.83,14.83,14.72,14.75,611752.0,12.5186,12.5186,12.4258,12.4511,611752.0
2018-12-03 11:30:00,14.75,14.76,14.67,14.67,428176.0,12.4511,12.4595,12.3836,12.3836,428176.0
2018-12-03 12:00:00,14.67,14.8,14.65,14.8,552216.0,12.3836,12.4933,12.3667,12.4933,552216.0
2018-12-03 12:30:00,14.8,14.85,14.78,14.78,505260.0,12.4933,12.5355,12.4764,12.4764,505260.0
2018-12-03 13:00:00,14.78,14.81,14.77,14.8,330692.0,12.4764,12.5017,12.468,12.4933,330692.0
2018-12-03 13:30:00,14.8,14.8,14.73,14.74,292344.0,12.4933,12.4933,12.4342,12.4427,292344.0
2018-12-03 14:00:00,14.74,14.84,14.72,14.84,888636.0,12.4427,12.5271,12.4258,12.5271,888636.0
2018-12-03 14:30:00,14.84,14.84,14.79,14.81,261832.0,12.5271,12.5271,12.4849,12.5017,261832.0
2018-12-03 15:00:00,14.81,14.89,14.79,14.88,606160.0,12.5017,12.5693,12.4849,12.5608,606160.0
2018-12-03 15:30:00,14.88,14.95,14.86,14.94,2178996.0,12.5608,12.6199,12.544,12.6115,2178996.0
2018-12-04 09:30:00,14.65,14.9,14.65,14.75,913520.0,12.3667,12.5777,12.3667,12.4511,913520.0
2018-12-04 10:00:00,14.75,14.83,14.73,14.83,1004892.0,12.4511,12.5186,12.4342,12.5186,1004892.0
2018-12-04 10:30:00,14.83,14.91,14.8,14.81,829672.0,12.5186,12.5862,12.4933,12.5017,829672.0
2018-12-04 11:00:00,14.81,14.81,14.68,14.72,500748.0,12.5017,12.5017,12.392,12.4258,500748.0
2018-12-04 11:30:00,14.71,14.72,14.66,14.67,615436.0,12.4173,12.4258,12.3751,12.3836,615436.0
2018-12-04 12:00:00,14.67,14.68,14.51,14.51,589356.0,12.3836,12.392,12.2485,12.2485,589356.0
2018-12-04 12:30:00,14.5,14.6,14.45,14.52,683764.0,12.2401,12.3245,12.1979,12.2569,683764.0
2018-12-04 13:00:00,14.52,14.62,14.51,14.55,1330644.0,12.2569,12.3414,12.2485,12.2823,1330644.0
2018-12-04 13:30:00,14.55,14.57,14.44,14.55,507632.0,12.2823,12.2992,12.1894,12.2823,507632.0
2018-12-04 14:00:00,14.55,14.61,14.5,14.5,634836.0,12.2823,12.3329,12.2401,12.2401,634836.0
2018-12-04 14:30:00,14.5,14.57,14.48,14.48,315224.0,12.2401,12.2992,12.2232,12.2232,315224.0
2018-12-04 15:00:00,14.48,14.48,14.33,14.34,1139496.0,12.2232,12.2232,12.0966,12.105,1139496.0
2018-12-04 15:30:00,14.34,14.36,14.27,14.32,2421232.0,12.105,12.1219,12.0459,12.0881,2421232.0
2018-12-06 09:30:00,14.11,14.14,13.9,14.02,1390604.0,11.9108,11.9362,11.7336,11.8349,1390604.0
2018-12-06 10:00:00,14.03,14.16,14.01,14.07,920736.0,11.8433,11.9531,11.8264,11.8771,920736.0
2018-12-06 10:30:00,14.08,14.08,13.92,13.95,758252.0,11.8855,11.8855,11.7505,11.7758,758252.0
2018-12-06 11:00:00,13.95,13.98,13.86,13.9,416316.0,11.7758,11.8011,11.6998,11.7336,416316.0
2018-12-06 11:30:00,13.9,14.04,13.88,14.04,281528.0,11.7336,11.8518,11.7167,11.8518,281528.0
2018-12-06 12:00:00,14.03,14.15,14.01,14.15,279180.0,11.8433,11.9446,11.8264,11.9446,279180.0
2018-12-06 12:30:00,14.14,14.2,14.13,14.16,362136.0,11.9362,11.9868,11.9277,11.9531,362136.0
2018-12-06 13:00:00,14.16,14.16,14.03,14.03,310876.0,11.9531,11.9531,11.8433,11.8433,310876.0
2018-12-06 13:30:00,14.03,14.13,14.0,14.13,503704.0,11.8433,11.9277,11.818,11.9277,503704.0
2018-12-06 14:00:00,14.13,14.17,14.03,14.11,473276.0,11.9277,11.9615,11.8433,11.9108,473276.0
2018-12-06 14:30:00,14.11,14.17,14.04,14.16,706308.0,11.9108,11.9615,11.8518,11.9531,706308.0
2018-12-06 15:00:00,14.16,14.22,14.13,14.2,695308.0,11.9531,12.0037,11.9277,11.9868,695308.0
2018-12-06 15:30:00,14.2,14.34,14.2,14.33,1567776.0,11.9868,12.105,11.9868,12.0966,1567776.0
2018-12-07 09:30:00,14.27,14.43,14.27,14.38,566048.0,12.0459,12.181,12.0459,12.1388,566048.0
2018-12-07 10:00:00,14.37,14.38,14.16,14.21,683940.0,12.1303,12.1388,11.9531,11.9953,683940.0
2018-12-07 10:30:00,14.2,14.22,14.09,14.21,474876.0,11.9868,12.0037,11.894,11.9953,474876.0
2018-12-07 11:00:00,14.22,14.22,14.01,14.05,299280.0,12.0037,12.0037,11.8264,11.8602,299280.0
2018-12-07 11:30:00,14.05,14.11,14.01,14.01,375688.0,11.8602,11.9108,11.8264,11.8264,375688.0
2018-12-07 12:00:00,14.01,14.08,14.0,14.06,285352.0,11.8264,11.8855,11.818,11.8686,285352.0
2018-12-07 12:30:00,14.05,14.12,14.0,14.1,357392.0,11.8602,11.9193,11.818,11.9024,357392.0
2018-12-07 13:00:00,14.1,14.14,14.02,14.02,516192.0,11.9024,11.9362,11.8349,11.8349,516192.0
2018-12-07 13:30:00,14.01,14.03,13.95,13.95,510060.0,11.8264,11.8433,11.7758,11.7758,510060.0
2018-12-07 14:00:00,13.95,14.03,13.92,14.01,422452.0,11.7758,11.8433,11.7505,11.8264,422452.0
2018-12-07 14:30:00,14.01,14.02,13.85,13.85,616728.0,11.8264,11.8349,11.6914,11.6914,616728.0
2018-12-07 15:00:00,13.85,13.93,13.81,13.88,1343900.0,11.6914,11.7589,11.6576,11.7167,1343900.0
2018-12-07 15:30:00,13.88,13.94,13.78,13.81,3801668.0,11.7167,11.7673,11.6323,11.6576,3801668.0
2018-12-10 09:30:00,13.84,14.04,13.57,13.64,972980.0,11.6829,11.8518,11.455,11.5141,972980.0
2018-12-10 10:00:00,13.64,13.76,13.6,13.65,744248.0,11.5141,11.6154,11.4803,11.5225,744248.0
2018-12-10 10:30:00,13.65,13.66,13.46,13.48,1518164.0,11.5225,11.531,11.3622,11.379,1518164.0
2018-12-10 11:00:00,13.48,13.5,13.4,13.47,1055404.0,11.379,11.3959,11.3115,11.3706,1055404.0
2018-12-10 11:30:00,13.46,13.59,13.44,13.52,594264.0,11.3622,11.4719,11.3453,11.4128,594264.0
2018-12-10 12:00:00,13.52,13.54,13.47,13.52,776380.0,11.4128,11.4297,11.3706,11.4128,776380.0
2018-12-10 12:30:00,13.51,13.65,13.51,13.59,389728.0,11.4044,11.5225,11.4044,11.4719,389728.0
2018-12-10 13:00:00,13.59,13.66,13.59,13.59,481460.0,11.4719,11.531,11.4719,11.4719,481460.0
2018-12-10 13:30:00,13.59,13.67,13.58,13.63,395864.0,11.4719,11.5394,11.4634,11.5057,395864.0
2018-12-10 14:00:00,13.63,13.65,13.55,13.59,487736.0,11.5057,11.5225,11.4381,11.4719,487736.0
2018-12-10 14:30:00,13.59,13.67,13.58,13.58,659452.0,11.4719,11.5394,11.4634,11.4634,659452.0
2018-12-10 15:00:00,13.58,13.63,13.56,13.63,561412.0,11.4634,11.5057,11.4466,11.5057,561412.0
2018-12-10 15:30:00,13.63,13.71,13.63,13.65,1544640.0,11.5057,11.5732,11.5057,11.5225,1544640.0
2018-12-11 09:30:00,13.87,13.92,13.84,13.88,323024.0,11.7083,11.7505,11.6829,11.7167,323024.0
2018-12-11 10:00:00,13.88,13.96,13.86,13.94,306612.0,11.7167,11.7842,11.6998,11.7673,306612.0
2018-12-11 10:30:00,13.94,13.95,13.83,13.85,192064.0,11.7673,11.7758,11.6745,11.6914,192064.0
2018-12-11 11:00:00,13.85,13.86,13.78,13.79,123192.0,11.6914,11.6998,11.6323,11.6407,123192.0
2018-12-11 11:30:00,13.8,13.82,13.76,13.8,346416.0,11.6492,11.666,11.6154,11.6492,346416.0
2018-12-11 12:00:00,13.79,13.79,13.69,13.7,464256.0,11.6407,11.6407,11.5563,11.5647,464256.0
2018-12-11 12:30:00,13.7,13.77,13.68,13.71,565968.0,11.5647,11.6238,11.5479,11.5732,565968.0
2018-12-11 13:00:00,13.71,13.79,13.7,13.74,265276.0,11.5732,11.6407,11.5647,11.5985,265276.0
2018-12-11 13:30:00,13.73,13.77,13.63,13.63,463948.0,11.5901,11.6238,11.5057,11.5057,463948.0
2018-12-11 14:00:00,13.63,13.73,13.61,13.72,455012.0,11.5057,11.5901,11.4888,11.5816,455012.0
2018-12-11 14:30:00,13.72,13.79,13.71,13.73,508340.0,11.5816,11.6407,11.5732,11.5901,508340.0
2018-12-11 15:00:00,13.73,13.83,13.7,13.77,323520.0,11.5901,11.6745,11.5647,11.6238,323520.0
2018-12-11 15:30:00,13.77,13.82,13.7,13.72,767716.0,11.6238,11.666,11.5647,11.5816,767716.0
2018-12-12 09:30:00,13.95,14.09,13.85,13.87,857984.0,11.7758,11.894,11.6914,11.7083,857984.0
2018-12-12 10:00:00,13.88,13.97,13.83,13.93,571112.0,11.7167,11.7927,11.6745,11.7589,571112.0
2018-12-12 10:30:00,13.93,14.01,13.89,13.98,286260.0,11.7589,11.8264,11.7251,11.8011,286260.0
2018-12-12 11:00:00,13.97,13.99,13.93,13.93,183132.0,11.7927,11.8095,11.7589,11.7589,183132.0
2018-12-12 11:30:00,13.93,13.96,13.88,13.93,560768.0,11.7589,11.7842,11.7167,11.7589,560768.0
2018-12-12 12:00:00,13.93,13.95,13.9,13.93,221436.0,11.7589,11.7758,11.7336,11.7589,221436.0
2018-12-12 12:30:00,13.94,13.94,13.86,13.88,441664.0,11.7673,11.7673,11.6998,11.7167,441664.0
2018-12-12 13:00:00,13.88,13.9,13.86,13.88,359192.0,11.7167,11.7336,11.6998,11.7167,359192.0
2018-12-12 13:30:00,13.88,13.9,13.84,13.88,251528.0,11.7167,11.7336,11.6829,11.7167,251528.0
2018-12-12 14:00:00,13.88,13.89,13.8,13.82,373208.0,11.7167,11.7251,11.6492,11.666,373208.0
2018-12-12 14:30:00,13.82,13.84,13.79,13.82,294016.0,11.666,11.6829,11.6407,11.666,294016.0
2018-12-12 15:00:00,13.81,13.85,13.77,13.78,497268.0,11.6576,11.6914,11.6238,11.6323,497268.0
2018-12-12 15:30:00,13.78,13.81,13.68,13.69,1739384.0,11.6323,11.6576,11.5479,11.5563,1739384.0
2018-12-13 09:30:00,13.8,13.85,13.7,13.74,675480.0,11.6492,11.6914,11.5647,11.5985,675480.0
2018-12-13 10:00:00,13.73,13.85,13.73,13.76,316088.0,11.5901,11.6914,11.5901,11.6154,316088.0
2018-12-13 10:30:00,13.76,13.78,13.68,13.7,187520.0,11.6154,11.6323,11.5479,11.5647,187520.0
2018-12-13 11:00:00,13.7,13.71,13.65,13.66,224984.0,11.5647,11.5732,11.5225,11.531,224984.0
2018-12-13 11:30:00,13.65,13.74,13.64,13.67,247024.0,11.5225,11.5985,11.5141,11.5394,247024.0
2018-12-13 12:00:00,13.66,13.68,13.61,13.63,1020592.0,11.531,11.5479,11.4888,11.5057,1020592.0
2018-12-13 12:30:00,13.62,13.7,13.62,13.68,293120.0,11.4972,11.5647,11.4972,11.5479,293120.0
2018-12-13 13:00:00,13.68,13.68,13.62,13.67,245224.0,11.5479,11.5479,11.4972,11.5394,245224.0
2018-12-13 13:30:00,13.67,13.73,13.63,13.64,352184.0,11.5394,11.5901,11.5057,11.5141,352184.0
2018-12-13 14:00:00,13.63,13.64,13.57,13.63,516412.0,11.5057,11.5141,11.455,11.5057,516412.0
2018-12-13 14:30:00,13.62,13.69,13.6,13.69,376944.0,11.4972,11.5563,11.4803,11.5563,376944.0
2018-12-13 15:00:00,13.69,13.7,13.63,13.67,444588.0,11.5563,11.5647,11.5057,11.5394,444588.0
2018-12-13 15:30:00,13.67,13.71,13.64,13.68,1360632.0,11.5394,11.5732,11.5141,11.5479,1360632.0
2018-12-14 09:30:00,13.52,13.72,13.47,13.71,502544.0,11.4128,11.5816,11.3706,11.5732,502544.0
2018-12-14 10:00:00,13.7,13.71,13.59,13.59,333192.0,11.5647,11.5732,11.4719,11.4719,333192.0
2018-12-14 10:30:00,13.59,13.63,13.53,13.54,241940.0,11.4719,11.5057,11.4212,11.4297,241940.0
2018-12-14 11:00:00,13.54,13.65,13.54,13.62,547004.0,11.4297,11.5225,11.4297,11.4972,547004.0
2018-12-14 11:30:00,13.61,13.67,13.56,13.57,280300.0,11.4888,11.5394,11.4466,11.455,280300.0
2018-12-14 12:00:00,13.58,13.62,13.56,13.6,189572.0,11.4634,11.4972,11.4466,11.4803,189572.0
2018-12-14 12:30:00,13.6,13.65,13.57,13.59,125476.0,11.4803,11.5225,11.455,11.4719,125476.0
2018-12-14 13:00:00,13.58,13.63,13.56,13.58,326380.0,11.4634,11.5057,11.4466,11.4634,326380.0
2018-12-14 13:30:00,13.58,13.59,13.56,13.56,232624.0,11.4634,11.4719,11.4466,11.4466,232624.0
2018-12-14 14:00:00,13.56,13.57,13.48,13.53,540868.0,11.4466,11.455,11.379,11.4212,540868.0
2018-12-14 14:30:00,13.52,13.53,13.45,13.49,329424.0,11.4128,11.4212,11.3537,11.3875,329424.0
2018-12-14 15:00:00,13.5,13.58,13.5,13.55,401088.0,11.3959,11.4634,11.3959,11.4381,401088.0
2018-12-14 15:30:00,13.54,13.54,13.46,13.47,1810172.0,11.4297,11.4297,11.3622,11.3706,1810172.0
2018-12-17 09:30:00,13.46,13.55,13.34,13.45,693508.0,11.3622,11.4381,11.2609,11.3537,693508.0
2018-12-17 10:00:00,13.44,13.5,13.42,13.44,464012.0,11.3453,11.3959,11.3284,11.3453,464012.0
2018-12-17 10:30:00,13.44,13.5,13.38,13.48,797048.0,11.3453,11.3959,11.2946,11.379,797048.0
2018-12-17 11:00:00,13.49,13.52,13.48,13.49,394592.0,11.3875,11.4128,11.379,11.3875,394592.0
2018-12-17 11:30:00,13.49,13.49,13.44,13.49,385284.0,11.3875,11.3875,11.3453,11.3875,385284.0
2018-12-17 12:00:00,13.49,13.51,13.43,13.43,311676.0,11.3875,11.4044,11.3368,11.3368,311676.0
2018-12-17 12:30:00,13.43,13.43,13.36,13.36,553492.0,11.3368,11.3368,11.2777,11.2777,553492.0
2018-12-17 13:00:00,13.36,13.36,13.29,13.31,695796.0,11.2777,11.2777,11.2186,11.2355,695796.0
2018-12-17 13:30:00,13.31,13.33,13.25,13.26,529388.0,11.2355,11.2524,11.1849,11.1933,529388.0
2018-12-17 14:00:00,13.26,13.3,13.23,13.28,618672.0,11.1933,11.2271,11.168,11.2102,618672.0
2018-12-17 14:30:00,13.28,13.31,13.21,13.22,713680.0,11.2102,11.2355,11.1511,11.1596,713680.0
2018-12-17 15:00:00,13.21,13.26,13.18,13.19,832556.0,11.1511,11.1933,11.1258,11.1342,832556.0
2018-12-17 15:30:00,13.2,13.25,13.14,13.24,2263960.0,11.1427,11.1849,11.092,11.1764,2263960.0
2018-12-18 09:30:00,13.35,13.4,13.23,13.35,938392.0,11.2693,11.3115,11.168,11.2693,938392.0
2018-12-18 10:00:00,13.35,13.35,13.21,13.25,477968.0,11.2693,11.2693,11.1511,11.1849,477968.0
2018-12-18 10:30:00,13.25,13.28,13.16,13.17,554224.0,11.1849,11.2102,11.1089,11.1174,554224.0
2018-12-18 11:00:00,13.17,13.19,13.08,13.13,706312.0,11.1174,11.1342,11.0414,11.0836,706312.0
2018-12-18 11:30:00,13.13,13.19,13.11,13.12,567712.0,11.0836,11.1342,11.0667,11.0751,567712.0
2018-12-18 12:00:00,13.12,13.18,13.1,13.15,380496.0,11.0751,11.1258,11.0583,11.1005,380496.0
2018-12-18 12:30:00,13.15,13.22,13.13,13.21,375508.0,11.1005,11.1596,11.0836,11.1511,375508.0
2018-12-18 13:00:00,13.21,13.22,13.13,13.14,350236.0,11.1511,11.1596,11.0836,11.092,350236.0
2018-12-18 13:30:00,13.14,13.15,13.07,13.1,504528.0,11.092,11.1005,11.0329,11.0583,504528.0
2018-12-18 14:00:00,13.1,13.13,13.09,13.11,748572.0,11.0583,11.0836,11.0498,11.0667,748572.0
2018-12-18 14:30:00,13.11,13.11,12.98,12.99,678584.0,11.0667,11.0667,10.957,10.9654,678584.0
2018-12-18 15:00:00,12.98,13.05,12.96,13.02,1021564.0,10.957,11.0161,10.9401,10.9907,1021564.0
2018-12-18 15:30:00,13.02,13.13,13.02,13.06,2154280.0,10.9907,11.0836,10.9907,11.0245,2154280.0
2018-12-19 09:30:00,13.11,13.22,13.02,13.16,618596.0,11.0667,11.1596,10.9907,11.1089,618596.0
2018-12-19 10:00:00,13.17,13.2,13.13,13.14,384704.0,11.1174,11.1427,11.0836,11.092,384704.0
2018-12-19 10:30:00,13.15,13.19,13.11,13.18,365296.0,11.1005,11.1342,11.0667,11.1258,365296.0
2018-12-19 11:00:00,13.18,13.18,13.14,13.16,655516.0,11.1258,11.1258,11.092,11.1089,655516.0
2018-12-19 11:30:00,13.15,13.21,13.13,13.21,335916.0,11.1005,11.1511,11.0836,11.1511,335916.0
2018-12-19 12:00:00,13.21,13.22,13.18,13.2,258540.0,11.1511,11.1596,11.1258,11.1427,258540.0
2018-12-19 12:30:00,13.2,13.21,13.17,13.18,693740.0,11.1427,11.1511,11.1174,11.1258,693740.0
2018-12-19 13:00:00,13.18,13.2,13.13,13.16,360812.0,11.1258,11.1427,11.0836,11.1089,360812.0
2018-12-19 13:30:00,13.16,13.24,13.15,13.22,378940.0,11.1089,11.1764,11.1005,11.1596,378940.0
2018-12-19 14:00:00,13.22,13.28,12.95,13.12,1040456.0,11.1596,11.2102,10.9316,11.0751,1040456.0
2018-12-19 14:30:00,13.12,13.17,12.87,12.92,709876.0,11.0751,11.1174,10.8641,10.9063,709876.0
2018-12-19 15:00:00,12.91,12.92,12.77,12.82,1031048.0,10.8979,10.9063,10.7797,10.8219,1031048.0
2018-12-19 15:30:00,12.82,12.9,12.77,12.87,3127536.0,10.8219,10.8894,10.7797,10.8641,3127536.0
2018-12-20 09:30:00,12.8,12.92,12.74,12.8,1003164.0,10.805,10.9063,10.7544,10.805,1003164.0
2018-12-20 10:00:00,12.81,12.89,12.8,12.86,789244.0,10.8135,10.881,10.805,10.8557,789244.0
2018-12-20 10:30:00,12.86,12.91,12.83,12.87,323000.0,10.8557,10.8979,10.8303,10.8641,323000.0
2018-12-20 11:00:00,12.87,12.88,12.76,12.77,347448.0,10.8641,10.8726,10.7713,10.7797,347448.0
2018-12-20 11:30:00,12.77,12.8,12.7,12.72,464388.0,10.7797,10.805,10.7206,10.7375,464388.0
2018-12-20 12:00:00,12.73,12.78,12.69,12.78,981268.0,10.7459,10.7881,10.7122,10.7881,981268.0
2018-12-20 12:30:00,12.78,12.79,12.64,12.68,377896.0,10.7881,10.7966,10.67,10.7037,377896.0
2018-12-20 13:00:00,12.68,12.68,12.6,12.62,394844.0,10.7037,10.7037,10.6362,10.6531,394844.0
2018-12-20 13:30:00,12.62,12.63,12.55,12.59,395980.0,10.6531,10.6615,10.594,10.6277,395980.0
2018-12-20 14:00:00,12.6,12.64,12.49,12.63,711964.0,10.6362,10.67,10.5433,10.6615,711964.0
2018-12-20 14:30:00,12.62,12.76,12.61,12.67,1004100.0,10.6531,10.7713,10.6446,10.6953,1004100.0
2018-12-20 15:00:00,12.67,12.73,12.57,12.66,748060.0,10.6953,10.7459,10.6109,10.6868,748060.0
2018-12-20 15:30:00,12.66,12.72,12.6,12.65,2280976.0,10.6868,10.7375,10.6362,10.6784,2280976.0
2018-12-21 09:30:00,12.77,12.86,12.72,12.79,2724772.0,10.7797,10.8557,10.7375,10.7966,2724772.0
2018-12-21 10:00:00,12.79,12.99,12.76,12.94,675320.0,10.7966,10.9654,10.7713,10.9232,675320.0
2018-12-21 10:30:00,12.95,12.96,12.86,12.87,349892.0,10.9316,10.9401,10.8557,10.8641,349892.0
2018-12-21 11:00:00,12.87,12.87,12.75,12.86,499048.0,10.8641,10.8641,10.7628,10.8557,499048.0
2018-12-21 11:30:00,12.88,12.88,12.77,12.79,311512.0,10.8726,10.8726,10.7797,10.7966,311512.0
2018-12-21 12:00:00,12.78,12.81,12.67,12.68,277424.0,10.7881,10.8135,10.6953,10.7037,277424.0
2018-12-21 12:30:00,12.68,12.79,12.63,12.7,523004.0,10.7037,10.7966,10.6615,10.7206,523004.0
2018-12-21 13:00:00,12.71,12.76,12.68,12.74,267920.0,10.729,10.7713,10.7037,10.7544,267920.0
2018-12-21 13:30:00,12.73,12.78,12.7,12.72,609512.0,10.7459,10.7881,10.7206,10.7375,609512.0
2018-12-21 14:00:00,12.72,12.78,12.69,12.74,403936.0,10.7375,10.7881,10.7122,10.7544,403936.0
2018-12-21 14:30:00,12.74,12.78,12.7,12.74,476876.0,10.7544,10.7881,10.7206,10.7544,476876.0
2018-12-21 15:00:00,12.75,12.76,12.6,12.6,595340.0,10.7628,10.7713,10.6362,10.6362,595340.0
2018-12-21 15:30:00,12.6,12.64,12.55,12.61,2010120.0,10.6362,10.67,10.594,10.6446,2010120.0
2018-12-24 09:30:00,12.56,12.6,12.38,12.44,476380.0,10.6024,10.6362,10.4505,10.5011,476380.0
2018-12-24 10:00:00,12.43,12.47,12.33,12.44,381820.0,10.4927,10.5265,10.4083,10.5011,381820.0
2018-12-24 10:30:00,12.44,12.6,12.44,12.5,346028.0,10.5011,10.6362,10.5011,10.5518,346028.0
2018-12-24 11:00:00,12.51,12.53,12.39,12.41,421704.0,10.5602,10.5771,10.4589,10.4758,421704.0
2018-12-24 11:30:00,12.4,12.47,12.37,12.38,362996.0,10.4674,10.5265,10.442,10.4505,362996.0
2018-12-24 12:00:00,12.38,12.47,12.33,12.45,864816.0,10.4505,10.5265,10.4083,10.5096,864816.0
2018-12-24 12:30:00,12.45,12.47,12.34,12.35,1495092.0,10.5096,10.5265,10.4167,10.4252,1495092.0
2018-12-26 09:30:00,12.43,12.49,12.4,12.44,385056.0,10.4927,10.5433,10.4674,10.5011,385056.0
2018-12-26 10:00:00,12.44,12.46,12.33,12.39,271308.0,10.5011,10.518,10.4083,10.4589,271308.0
2018-12-26 10:30:00,12.39,12.41,12.3,12.33,226096.0,10.4589,10.4758,10.3829,10.4083,226096.0
2018-12-26 11:00:00,12.33,12.43,12.32,12.43,321372.0,10.4083,10.4927,10.3998,10.4927,321372.0
2018-12-26 11:30:00,12.42,12.49,12.41,12.49,253468.0,10.4842,10.5433,10.4758,10.5433,253468.0
2018-12-26 12:00:00,12.5,12.65,12.5,12.65,1471212.0,10.5518,10.6784,10.5518,10.6784,1471212.0
2018-12-26 12:30:00,12.65,12.76,12.64,12.75,1172096.0,10.6784,10.7713,10.67,10.7628,1172096.0
2018-12-26 13:00:00,12.75,12.76,12.63,12.64,1150736.0,10.7628,10.7713,10.6615,10.67,1150736.0
2018-12-26 13:30:00,12.64,12.71,12.62,12.7,478304.0,10.67,10.729,10.6531,10.7206,478304.0
2018-12-26 14:00:00,12.7,12.71,12.61,12.63,391744.0,10.7206,10.729,10.6446,10.6615,391744.0
2018-12-26 14:30:00,12.63,12.69,12.63,12.69,448968.0,10.6615,10.7122,10.6615,10.7122,448968.0
2018-12-26 15:00:00,12.68,12.72,12.66,12.72,623272.0,10.7037,10.7375,10.6868,10.7375,623272.0
2018-12-26 15:30:00,12.72,12.91,12.71,12.9,1710088.0,10.7375,10.8979,10.729,10.8894,1710088.0
2018-12-27 09:30:00,12.69,12.81,12.59,12.72,487996.0,10.7122,10.8135,10.6277,10.7375,487996.0
2018-12-27 10:00:00,12.72,12.8,12.69,12.7,528448.0,10.7375,10.805,10.7122,10.7206,528448.0
2018-12-27 10:30:00,12.7,12.81,12.67,12.72,229640.0,10.7206,10.8135,10.6953,10.7375,229640.0
2018-12-27 11:00:00,12.72,12.82,12.69,12.81,301032.0,10.7375,10.8219,10.7122,10.8135,301032.0
2018-12-27 11:30:00,12.81,12.84,12.73,12.77,272116.0,10.8135,10.8388,10.7459,10.7797,272116.0
2018-12-27 12:00:00,12.77,12.81,12.7,12.71,260568.0,10.7797,10.8135,10.7206,10.729,260568.0
2018-12-27 12:30:00,12.71,12.73,12.67,12.73,245372.0,10.729,10.7459,10.6953,10.7459,245372.0
2018-12-27 13:00:00,12.72,12.76,12.65,12.65,212620.0,10.7375,10.7713,10.6784,10.6784,212620.0
2018-12-27 13:30:00,12.65,12.69,12.6,12.63,226120.0,10.6784,10.7122,10.6362,10.6615,226120.0
2018-12-27 14:00:00,12.62,12.64,12.56,12.62,374788.0,10.6531,10.67,10.6024,10.6531,374788.0
2018-12-27 14:30:00,12.63,12.76,12.6,12.74,235156.0,10.6615,10.7713,10.6362,10.7544,235156.0
2018-12-27 15:00:00,12.74,12.85,12.68,12.83,390896.0,10.7544,10.8472,10.7037,10.8303,390896.0
2018-12-27 15:30:00,12.84,13.03,12.8,13.03,968260.0,10.8388,10.9992,10.805,10.9992,968260.0
2018-12-28 09:30:00,13.07,13.13,12.97,13.07,434292.0,11.0329,11.0836,10.9485,11.0329,434292.0
2018-12-28 10:00:00,13.06,13.1,12.99,13.01,457904.0,11.0245,11.0583,10.9654,10.9823,457904.0
2018-12-28 10:30:00,13.0,13.12,13.0,13.06,592440.0,10.9738,11.0751,10.9738,11.0245,592440.0
2018-12-28 11:00:00,13.07,13.11,13.02,13.05,471820.0,11.0329,11.0667,10.9907,11.0161,471820.0
2018-12-28 11:30:00,13.06,13.1,13.03,13.06,298968.0,11.0245,11.0583,10.9992,11.0245,298968.0
2018-12-28 12:00:00,13.06,13.08,13.01,13.03,226860.0,11.0245,11.0414,10.9823,10.9992,226860.0
2018-12-28 12:30:00,13.03,13.06,12.99,12.99,197428.0,10.9992,11.0245,10.9654,10.9654,197428.0
2018-12-28 13:00:00,12.98,13.02,12.95,12.96,194128.0,10.957,10.9907,10.9316,10.9401,194128.0
2018-12-28 13:30:00,12.96,13.02,12.93,13.0,223728.0,10.9401,10.9907,10.9148,10.9738,223728.0
2018-12-28 14:00:00,13.0,13.12,13.0,13.06,193644.0,10.9738,11.0751,10.9738,11.0245,193644.0
2018-12-28 14:30:00,13.06,13.19,13.06,13.16,336300.0,11.0245,11.1342,11.0245,11.1089,336300.0
2018-12-28 15:00:00,13.15,13.18,12.96,12.99,409084.0,11.1005,11.1258,10.9401,10.9654,409084.0
2018-12-28 15:30:00,12.99,13.04,12.95,13.01,1139672.0,10.9654,11.0076,10.9316,10.9823,1139672.0
2018-12-31 09:30:00,13.09,13.18,13.05,13.08,732064.0,11.0498,11.1258,11.0161,11.0414,732064.0
2018-12-31 10:00:00,13.09,13.12,13.03,13.06,423044.0,11.0498,11.0751,10.9992,11.0245,423044.0
2018-12-31 10:30:00,13.06,13.06,12.93,12.94,723720.0,11.0245,11.0245,10.9148,10.9232,723720.0
2018-12-31 11:00:00,12.95,13.02,12.92,13.0,266040.0,10.9316,10.9907,10.9063,10.9738,266040.0
2018-12-31 11:30:00,13.0,13.0,12.93,12.99,233712.0,10.9738,10.9738,10.9148,10.9654,233712.0
2018-12-31 12:00:00,12.99,13.02,12.96,13.02,202060.0,10.9654,10.9907,10.9401,10.9907,202060.0
2018-12-31 12:30:00,13.02,13.06,13.0,13.04,220444.0,10.9907,11.0245,10.9738,11.0076,220444.0
2018-12-31 13:00:00,13.04,13.06,13.01,13.06,252772.0,11.0076,11.0245,10.9823,11.0245,252772.0
2018-12-31 13:30:00,13.07,13.07,12.99,13.0,181808.0,11.0329,11.0329,10.9654,10.9738,181808.0
2018-12-31 14:00:00,13.0,13.0,12.94,12.95,337252.0,10.9738,10.9738,10.9232,10.9316,337252.0
2018-12-31 14:30:00,12.95,13.01,12.93,12.96,279376.0,10.9316,10.9823,10.9148,10.9401,279376.0
2018-12-31 15:00:00,12.96,13.02,12.95,13.01,526280.0,10.9401,10.9907,10.9316,10.9823,526280.0
2018-12-31 15:30:00,13.0,13.07,12.98,13.07,1044700.0,10.9738,11.0329,10.957,11.0329,1044700.0
2019-01-02 09:30:00,12.83,12.87,12.71,12.77,1498732.0,10.8303,10.8641,10.729,10.7797,1498732.0
2019-01-02 10:00:00,12.78,12.89,12.76,12.83,249160.0,10.7881,10.881,10.7713,10.8303,249160.0
2019-01-02 10:30:00,12.83,12.94,12.81,12.92,442144.0,10.8303,10.9232,10.8135,10.9063,442144.0
2019-01-02 11:00:00,12.92,13.04,12.91,12.99,726516.0,10.9063,11.0076,10.8979,10.9654,726516.0
2019-01-02 11:30:00,12.99,13.03,12.94,12.94,324220.0,10.9654,10.9992,10.9232,10.9232,324220.0
2019-01-02 12:00:00,12.94,12.95,12.9,12.9,310108.0,10.9232,10.9316,10.8894,10.8894,310108.0
2019-01-02 12:30:00,12.9,12.95,12.88,12.94,343672.0,10.8894,10.9316,10.8726,10.9232,343672.0
2019-01-02 13:00:00,12.94,13.01,12.94,12.99,338180.0,10.9232,10.9823,10.9232,10.9654,338180.0
2019-01-02 13:30:00,12.99,13.01,12.95,12.99,345240.0,10.9654,10.9823,10.9316,10.9654,345240.0
2019-01-02 14:00:00,12.99,12.99,12.91,12.93,286904.0,10.9654,10.9654,10.8979,10.9148,286904.0
2019-01-02 14:30:00,12.93,12.97,12.86,12.87,885520.0,10.9148,10.9485,10.8557,10.8641,885520.0
2019-01-02 15:00:00,12.87,12.88,12.8,12.82,1308168.0,10.8641,10.8726,10.805,10.8219,1308168.0
2019-01-02 15:30:00,12.81,12.86,12.78,12.86,1265388.0,10.8135,10.8557,10.7881,10.8557,1265388.0
2019-01-03 09:30:00,12.74,12.85,12.71,12.77,623412.0,10.7544,10.8472,10.729,10.7797,623412.0
2019-01-03 10:00:00,12.77,12.77,12.45,12.48,1765740.0,10.7797,10.7797,10.5096,10.5349,1765740.0
2019-01-03 10:30:00,12.48,12.5,12.42,12.49,781952.0,10.5349,10.5518,10.4842,10.5433,781952.0
2019-01-03 11:00:00,12.5,12.56,12.44,12.51,531248.0,10.5518,10.6024,10.5011,10.5602,531248.0
2019-01-03 11:30:00,12.5,12.65,12.49,12.58,832592.0,10.5518,10.6784,10.5433,10.6193,832592.0
2019-01-03 12:00:00,12.57,12.59,12.48,12.56,1808144.0,10.6109,10.6277,10.5349,10.6024,1808144.0
2019-01-03 12:30:00,12.55,12.63,12.52,12.62,364156.0,10.594,10.6615,10.5687,10.6531,364156.0
2019-01-03 13:00:00,12.61,12.62,12.49,12.56,442680.0,10.6446,10.6531,10.5433,10.6024,442680.0
2019-01-03 13:30:00,12.55,12.62,12.52,12.55,334152.0,10.594,10.6531,10.5687,10.594,334152.0
2019-01-03 14:00:00,12.54,12.6,12.52,12.6,352584.0,10.5855,10.6362,10.5687,10.6362,352584.0
2019-01-03 14:30:00,12.6,12.62,12.47,12.51,329688.0,10.6362,10.6531,10.5265,10.5602,329688.0
2019-01-03 15:00:00,12.51,12.52,12.46,12.49,574428.0,10.5602,10.5687,10.518,10.5433,574428.0
2019-01-03 15:30:00,12.49,12.55,12.47,12.49,1617272.0,10.5433,10.594,10.5265,10.5433,1617272.0
2019-01-04 09:30:00,12.73,12.84,12.67,12.81,355812.0,10.7459,10.8388,10.6953,10.8135,355812.0
2019-01-04 10:00:00,12.82,12.94,12.78,12.94,296400.0,10.8219,10.9232,10.7881,10.9232,296400.0
2019-01-04 10:30:00,12.94,12.97,12.86,12.91,501060.0,10.9232,10.9485,10.8557,10.8979,501060.0
2019-01-04 11:00:00,12.91,12.98,12.9,12.93,540300.0,10.8979,10.957,10.8894,10.9148,540300.0
2019-01-04 11:30:00,12.92,12.99,12.89,12.98,340840.0,10.9063,10.9654,10.881,10.957,340840.0
2019-01-04 12:00:00,12.97,13.02,12.93,13.0,321320.0,10.9485,10.9907,10.9148,10.9738,321320.0
2019-01-04 12:30:00,13.0,13.06,12.98,13.05,267076.0,10.9738,11.0245,10.957,11.0161,267076.0
2019-01-04 13:00:00,13.05,13.09,13.02,13.03,390760.0,11.0161,11.0498,10.9907,10.9992,390760.0
2019-01-04 13:30:00,13.03,13.06,12.98,13.02,337176.0,10.9992,11.0245,10.957,10.9907,337176.0
2019-01-04 14:00:00,13.02,13.04,12.97,13.02,332396.0,10.9907,11.0076,10.9485,10.9907,332396.0
2019-01-04 14:30:00,13.02,13.03,12.95,12.95,448940.0,10.9907,10.9992,10.9316,10.9316,448940.0
2019-01-04 15:00:00,12.95,13.01,12.95,12.97,583792.0,10.9316,10.9823,10.9316,10.9485,583792.0
2019-01-04 15:30:00,12.97,13.01,12.94,13.0,1574648.0,10.9485,10.9823,10.9232,10.9738,1574648.0
2019-01-07 09:30:00,12.88,12.98,12.8,12.88,757832.0,10.8726,10.957,10.805,10.8726,757832.0
2019-01-07 10:00:00,12.88,13.03,12.87,13.02,517044.0,10.8726,10.9992,10.8641,10.9907,517044.0
2019-01-07 10:30:00,13.01,13.08,12.98,13.06,389500.0,10.9823,11.0414,10.957,11.0245,389500.0
2019-01-07 11:00:00,13.06,13.14,13.05,13.1,1382420.0,11.0245,11.092,11.0161,11.0583,1382420.0
2019-01-07 11:30:00,13.1,13.18,13.09,13.18,531748.0,11.0583,11.1258,11.0498,11.1258,531748.0
2019-01-07 12:00:00,13.18,13.18,13.11,13.13,646780.0,11.1258,11.1258,11.0667,11.0836,646780.0
2019-01-07 12:30:00,13.13,13.19,13.13,13.18,623568.0,11.0836,11.1342,11.0836,11.1258,623568.0
2019-01-07 13:00:00,13.18,13.24,13.18,13.24,529052.0,11.1258,11.1764,11.1258,11.1764,529052.0
2019-01-07 13:30:00,13.24,13.27,13.18,13.2,540412.0,11.1764,11.2018,11.1258,11.1427,540412.0
2019-01-07 14:00:00,13.2,13.22,13.14,13.16,1047592.0,11.1427,11.1596,11.092,11.1089,1047592.0
2019-01-07 14:30:00,13.16,13.17,13.07,13.08,905712.0,11.1089,11.1174,11.0329,11.0414,905712.0
2019-01-07 15:00:00,13.08,13.15,13.08,13.13,814800.0,11.0414,11.1005,11.0414,11.0836,814800.0
2019-01-07 15:30:00,13.13,13.13,13.08,13.09,2156828.0,11.0836,11.0836,11.0414,11.0498,2156828.0
2019-01-08 09:30:00,13.23,13.31,13.17,13.21,716584.0,11.168,11.2355,11.1174,11.1511,716584.0
2019-01-08 10:00:00,13.2,13.23,13.04,13.12,428476.0,11.1427,11.168,11.0076,11.0751,428476.0
2019-01-08 10:30:00,13.12,13.14,13.07,13.09,286980.0,11.0751,11.092,11.0329,11.0498,286980.0
2019-01-08 11:00:00,13.09,13.1,13.05,13.06,325476.0,11.0498,11.0583,11.0161,11.0245,325476.0
2019-01-08 11:30:00,13.05,13.19,13.02,13.17,422184.0,11.0161,11.1342,10.9907,11.1174,422184.0
2019-01-08 12:00:00,13.17,13.26,13.15,13.26,477988.0,11.1174,11.1933,11.1005,11.1933,477988.0
2019-01-08 12:30:00,13.25,13.27,13.18,13.22,1028356.0,11.1849,11.2018,11.1258,11.1596,1028356.0
2019-01-08 13:00:00,13.22,13.31,13.22,13.31,535488.0,11.1596,11.2355,11.1596,11.2355,535488.0
2019-01-08 13:30:00,13.31,13.37,13.3,13.36,485876.0,11.2355,11.2862,11.2271,11.2777,485876.0
2019-01-08 14:00:00,13.36,13.37,13.33,13.34,386632.0,11.2777,11.2862,11.2524,11.2609,386632.0
2019-01-08 14:30:00,13.34,13.4,13.34,13.37,638740.0,11.2609,11.3115,11.2609,11.2862,638740.0
2019-01-08 15:00:00,13.37,13.41,13.35,13.41,602196.0,11.2862,11.3199,11.2693,11.3199,602196.0
2019-01-08 15:30:00,13.41,13.45,13.39,13.44,1529632.0,11.3199,11.3537,11.3031,11.3453,1529632.0
2019-01-09 09:30:00,13.53,13.61,13.31,13.56,1666224.0,11.4212,11.4888,11.2355,11.4466,1666224.0
2019-01-09 10:00:00,13.56,13.67,13.53,13.66,1017984.0,11.4466,11.5394,11.4212,11.531,1017984.0
2019-01-09 10:30:00,13.66,13.66,13.52,13.53,667016.0,11.531,11.531,11.4128,11.4212,667016.0
2019-01-09 11:00:00,13.53,13.58,13.51,13.52,642344.0,11.4212,11.4634,11.4044,11.4128,642344.0
2019-01-09 11:30:00,13.52,13.55,13.49,13.52,533676.0,11.4128,11.4381,11.3875,11.4128,533676.0
2019-01-09 12:00:00,13.52,13.55,13.49,13.54,349408.0,11.4128,11.4381,11.3875,11.4297,349408.0
2019-01-09 12:30:00,13.55,13.57,13.52,13.53,522340.0,11.4381,11.455,11.4128,11.4212,522340.0
2019-01-09 13:00:00,13.53,13.56,13.51,13.54,318400.0,11.4212,11.4466,11.4044,11.4297,318400.0
2019-01-09 13:30:00,13.55,13.55,13.5,13.51,218816.0,11.4381,11.4381,11.3959,11.4044,218816.0
2019-01-09 14:00:00,13.51,13.55,13.47,13.49,612484.0,11.4044,11.4381,11.3706,11.3875,612484.0
2019-01-09 14:30:00,13.49,13.53,13.47,13.51,649568.0,11.3875,11.4212,11.3706,11.4044,649568.0
2019-01-09 15:00:00,13.52,13.55,13.51,13.53,561984.0,11.4128,11.4381,11.4044,11.4212,561984.0
2019-01-09 15:30:00,13.53,13.54,13.43,13.46,1341748.0,11.4212,11.4297,11.3368,11.3622,1341748.0
2019-01-10 09:30:00,13.38,13.42,13.33,13.42,437432.0,11.2946,11.3284,11.2524,11.3284,437432.0
2019-01-10 10:00:00,13.42,13.51,13.42,13.51,297428.0,11.3284,11.4044,11.3284,11.4044,297428.0
2019-01-10 10:30:00,13.51,13.55,13.48,13.55,648832.0,11.4044,11.4381,11.379,11.4381,648832.0
2019-01-10 11:00:00,13.54,13.56,13.51,13.51,253380.0,11.4297,11.4466,11.4044,11.4044,253380.0
2019-01-10 11:30:00,13.52,13.57,13.51,13.55,230112.0,11.4128,11.455,11.4044,11.4381,230112.0
2019-01-10 12:00:00,13.55,13.6,13.53,13.59,295460.0,11.4381,11.4803,11.4212,11.4719,295460.0
2019-01-10 12:30:00,13.59,13.62,13.56,13.57,450908.0,11.4719,11.4972,11.4466,11.455,450908.0
2019-01-10 13:00:00,13.57,13.57,13.49,13.52,251304.0,11.455,11.455,11.3875,11.4128,251304.0
2019-01-10 13:30:00,13.52,13.53,13.49,13.53,209820.0,11.4128,11.4212,11.3875,11.4212,209820.0
2019-01-10 14:00:00,13.53,13.59,13.53,13.57,234088.0,11.4212,11.4719,11.4212,11.455,234088.0
2019-01-10 14:30:00,13.56,13.61,13.54,13.57,347912.0,11.4466,11.4888,11.4297,11.455,347912.0
2019-01-10 15:00:00,13.58,13.61,13.57,13.6,612112.0,11.4634,11.4888,11.455,11.4803,612112.0
2019-01-10 15:30:00,13.6,13.65,13.6,13.62,1636608.0,11.4803,11.5225,11.4803,11.4972,1636608.0
2019-01-11 09:30:00,13.57,13.64,13.55,13.63,333944.0,11.455,11.5141,11.4381,11.5057,333944.0
2019-01-11 10:00:00,13.63,13.65,13.55,13.58,388004.0,11.5057,11.5225,11.4381,11.4634,388004.0
2019-01-11 10:30:00,13.57,13.67,13.56,13.66,426052.0,11.455,11.5394,11.4466,11.531,426052.0
2019-01-11 11:00:00,13.67,13.68,13.63,13.68,325884.0,11.5394,11.5479,11.5057,11.5479,325884.0
2019-01-11 11:30:00,13.68,13.71,13.66,13.71,319796.0,11.5479,11.5732,11.531,11.5732,319796.0
2019-01-11 12:00:00,13.71,13.73,13.64,13.68,284836.0,11.5732,11.5901,11.5141,11.5479,284836.0
2019-01-11 12:30:00,13.68,13.74,13.67,13.71,403440.0,11.5479,11.5985,11.5394,11.5732,403440.0
2019-01-11 13:00:00,13.71,13.72,13.69,13.7,256088.0,11.5732,11.5816,11.5563,11.5647,256088.0
2019-01-11 13:30:00,13.69,13.71,13.67,13.71,239664.0,11.5563,11.5732,11.5394,11.5732,239664.0
2019-01-11 14:00:00,13.7,13.74,13.7,13.72,246944.0,11.5647,11.5985,11.5647,11.5816,246944.0
2019-01-11 14:30:00,13.72,13.74,13.7,13.7,292224.0,11.5816,11.5985,11.5647,11.5647,292224.0
2019-01-11 15:00:00,13.7,13.72,13.69,13.7,395372.0,11.5647,11.5816,11.5563,11.5647,395372.0
2019-01-11 15:30:00,13.7,13.72,13.68,13.71,819824.0,11.5647,11.5816,11.5479,11.5732,819824.0
2019-01-14 09:30:00,13.63,13.72,13.62,13.64,449576.0,11.5057,11.5816,11.4972,11.5141,449576.0
2019-01-14 10:00:00,13.63,13.68,13.6,13.63,694508.0,11.5057,11.5479,11.4803,11.5057,694508.0
2019-01-14 10:30:00,13.63,13.65,13.57,13.59,906520.0,11.5057,11.5225,11.455,11.4719,906520.0
2019-01-14 11:00:00,13.59,13.6,13.53,13.55,568980.0,11.4719,11.4803,11.4212,11.4381,568980.0
2019-01-14 11:30:00,13.55,13.63,13.54,13.59,640692.0,11.4381,11.5057,11.4297,11.4719,640692.0
2019-01-14 12:00:00,13.59,13.63,13.58,13.63,230088.0,11.4719,11.5057,11.4634,11.5057,230088.0
2019-01-14 12:30:00,13.63,13.65,13.61,13.65,238216.0,11.5057,11.5225,11.4888,11.5225,238216.0
2019-01-14 13:00:00,13.65,13.68,13.63,13.66,269500.0,11.5225,11.5479,11.5057,11.531,269500.0
2019-01-14 13:30:00,13.67,13.7,13.62,13.62,326336.0,11.5394,11.5647,11.4972,11.4972,326336.0
2019-01-14 14:00:00,13.62,13.63,13.58,13.59,388504.0,11.4972,11.5057,11.4634,11.4719,388504.0
2019-01-14 14:30:00,13.59,13.63,13.59,13.63,656976.0,11.4719,11.5057,11.4719,11.5057,656976.0
2019-01-14 15:00:00,13.63,13.64,13.56,13.56,824268.0,11.5057,11.5141,11.4466,11.4466,824268.0
2019-01-14 15:30:00,13.56,13.58,13.51,13.51,1907376.0,11.4466,11.4634,11.4044,11.4044,1907376.0
2019-01-15 09:30:00,13.52,13.71,13.5,13.53,443536.0,11.4128,11.5732,11.3959,11.4212,443536.0
2019-01-15 10:00:00,13.53,13.6,13.52,13.55,789740.0,11.4212,11.4803,11.4128,11.4381,789740.0
2019-01-15 10:30:00,13.56,13.65,13.55,13.65,576696.0,11.4466,11.5225,11.4381,11.5225,576696.0
2019-01-15 11:00:00,13.65,13.66,13.58,13.6,709964.0,11.5225,11.531,11.4634,11.4803,709964.0
2019-01-15 11:30:00,13.6,13.69,13.56,13.68,1421164.0,11.4803,11.5563,11.4466,11.5479,1421164.0
2019-01-15 12:00:00,13.68,13.73,13.68,13.71,362432.0,11.5479,11.5901,11.5479,11.5732,362432.0
2019-01-15 12:30:00,13.71,13.71,13.65,13.65,337492.0,11.5732,11.5732,11.5225,11.5225,337492.0
2019-01-15 13:00:00,13.65,13.66,13.6,13.6,274864.0,11.5225,11.531,11.4803,11.4803,274864.0
2019-01-15 13:30:00,13.6,13.62,13.59,13.62,216160.0,11.4803,11.4972,11.4719,11.4972,216160.0
2019-01-15 14:00:00,13.62,13.65,13.58,13.58,289352.0,11.4972,11.5225,11.4634,11.4634,289352.0
2019-01-15 14:30:00,13.58,13.63,13.56,13.62,293416.0,11.4634,11.5057,11.4466,11.4972,293416.0
2019-01-15 15:00:00,13.62,13.65,13.61,13.62,434688.0,11.4972,11.5225,11.4888,11.4972,434688.0
2019-01-15 15:30:00,13.62,13.65,13.61,13.65,1036880.0,11.4972,11.5225,11.4888,11.5225,1036880.0
2019-01-16 09:30:00,13.69,13.79,13.61,13.76,470908.0,11.5563,11.6407,11.4888,11.6154,470908.0
2019-01-16 10:00:00,13.76,13.8,13.72,13.74,545272.0,11.6154,11.6492,11.5816,11.5985,545272.0
2019-01-16 10:30:00,13.74,13.75,13.68,13.72,661480.0,11.5985,11.607,11.5479,11.5816,661480.0
2019-01-16 11:00:00,13.72,13.73,13.68,13.71,1178276.0,11.5816,11.5901,11.5479,11.5732,1178276.0
2019-01-16 11:30:00,13.71,13.71,13.65,13.65,422972.0,11.5732,11.5732,11.5225,11.5225,422972.0
2019-01-16 12:00:00,13.66,13.68,13.62,13.64,251952.0,11.531,11.5479,11.4972,11.5141,251952.0
2019-01-16 12:30:00,13.64,13.72,13.64,13.71,519600.0,11.5141,11.5816,11.5141,11.5732,519600.0
2019-01-16 13:00:00,13.7,13.7,13.64,13.68,270164.0,11.5647,11.5647,11.5141,11.5479,270164.0
2019-01-16 13:30:00,13.68,13.75,13.68,13.73,688452.0,11.5479,11.607,11.5479,11.5901,688452.0
2019-01-16 14:00:00,13.73,13.76,13.67,13.69,1674764.0,11.5901,11.6154,11.5394,11.5563,1674764.0
2019-01-16 14:30:00,13.69,13.7,13.59,13.59,962856.0,11.5563,11.5647,11.4719,11.4719,962856.0
2019-01-16 15:00:00,13.59,13.63,13.58,13.6,982148.0,11.4719,11.5057,11.4634,11.4803,982148.0
2019-01-16 15:30:00,13.6,13.61,13.51,13.53,2858328.0,11.4803,11.4888,11.4044,11.4212,2858328.0
2019-01-17 09:30:00,13.86,14.23,13.72,14.06,3895796.0,11.6998,12.0121,11.5816,11.8686,3895796.0
2019-01-17 10:00:00,14.05,14.21,13.91,14.11,2637040.0,11.8602,11.9953,11.742,11.9108,2637040.0
2019-01-17 10:30:00,14.09,14.18,13.97,14.12,2183556.0,11.894,11.9699,11.7927,11.9193,2183556.0
2019-01-17 11:00:00,14.12,14.4,14.1,14.3,2604956.0,11.9193,12.1556,11.9024,12.0712,2604956.0
2019-01-17 11:30:00,14.31,14.31,14.16,14.17,803176.0,12.0797,12.0797,11.9531,11.9615,803176.0
2019-01-17 12:00:00,14.16,14.2,14.11,14.12,666008.0,11.9531,11.9868,11.9108,11.9193,666008.0
2019-01-17 12:30:00,14.13,14.17,14.07,14.11,611572.0,11.9277,11.9615,11.8771,11.9108,611572.0
2019-01-17 13:00:00,14.11,14.24,14.11,14.21,1112808.0,11.9108,12.0206,11.9108,11.9953,1112808.0
2019-01-17 13:30:00,14.21,14.26,14.15,14.21,626272.0,11.9953,12.0375,11.9446,11.9953,626272.0
2019-01-17 14:00:00,14.21,14.21,14.14,14.17,603636.0,11.9953,11.9953,11.9362,11.9615,603636.0
2019-01-17 14:30:00,14.17,14.31,14.12,14.21,1351324.0,11.9615,12.0797,11.9193,11.9953,1351324.0
2019-01-17 15:00:00,14.21,14.27,14.17,14.27,1026044.0,11.9953,12.0459,11.9615,12.0459,1026044.0
2019-01-17 15:30:00,14.27,14.36,14.24,14.34,3006300.0,12.0459,12.1219,12.0206,12.105,3006300.0
2019-01-18 09:30:00,14.5,14.57,14.4,14.53,1912528.0,12.2401,12.2992,12.1556,12.2654,1912528.0
2019-01-18 10:00:00,14.53,14.55,14.41,14.49,1079760.0,12.2654,12.2823,12.1641,12.2316,1079760.0
2019-01-18 10:30:00,14.49,14.63,14.49,14.58,1114988.0,12.2316,12.3498,12.2316,12.3076,1114988.0
2019-01-18 11:00:00,14.58,14.75,14.57,14.74,1789716.0,12.3076,12.4511,12.2992,12.4427,1789716.0
2019-01-18 11:30:00,14.74,14.76,14.71,14.72,1088332.0,12.4427,12.4595,12.4173,12.4258,1088332.0
2019-01-18 12:00:00,14.72,14.77,14.69,14.75,633892.0,12.4258,12.468,12.4004,12.4511,633892.0
2019-01-18 12:30:00,14.75,14.77,14.7,14.74,860152.0,12.4511,12.468,12.4089,12.4427,860152.0
2019-01-18 13:00:00,14.74,14.79,14.72,14.74,937616.0,12.4427,12.4849,12.4258,12.4427,937616.0
2019-01-18 13:30:00,14.74,14.78,14.71,14.75,915880.0,12.4427,12.4764,12.4173,12.4511,915880.0
2019-01-18 14:00:00,14.75,14.78,14.72,14.75,1013284.0,12.4511,12.4764,12.4258,12.4511,1013284.0
2019-01-18 14:30:00,14.75,14.78,14.73,14.74,699744.0,12.4511,12.4764,12.4342,12.4427,699744.0
2019-01-18 15:00:00,14.73,14.79,14.69,14.77,1032472.0,12.4342,12.4849,12.4004,12.468,1032472.0
2019-01-18 15:30:00,14.78,14.85,14.76,14.84,3239328.0,12.4764,12.5355,12.4595,12.5271,3239328.0
2019-01-22 09:30:00,14.69,14.91,14.68,14.86,980700.0,12.4004,12.5862,12.392,12.544,980700.0
2019-01-22 10:00:00,14.86,14.92,14.81,14.88,525224.0,12.544,12.5946,12.5017,12.5608,525224.0
2019-01-22 10:30:00,14.88,14.9,14.83,14.87,746840.0,12.5608,12.5777,12.5186,12.5524,746840.0
2019-01-22 11:00:00,14.87,14.92,14.86,14.89,645368.0,12.5524,12.5946,12.544,12.5693,645368.0
2019-01-22 11:30:00,14.89,14.9,14.8,14.81,732204.0,12.5693,12.5777,12.4933,12.5017,732204.0
2019-01-22 12:00:00,14.81,14.85,14.79,14.84,692852.0,12.5017,12.5355,12.4849,12.5271,692852.0
2019-01-22 12:30:00,14.83,14.85,14.81,14.81,434696.0,12.5186,12.5355,12.5017,12.5017,434696.0
2019-01-22 13:00:00,14.81,14.81,14.67,14.7,763936.0,12.5017,12.5017,12.3836,12.4089,763936.0
2019-01-22 13:30:00,14.7,14.75,14.69,14.72,533068.0,12.4089,12.4511,12.4004,12.4258,533068.0
2019-01-22 14:00:00,14.72,14.78,14.71,14.72,645028.0,12.4258,12.4764,12.4173,12.4258,645028.0
2019-01-22 14:30:00,14.72,14.74,14.68,14.74,923060.0,12.4258,12.4427,12.392,12.4427,923060.0
2019-01-22 15:00:00,14.74,14.76,14.71,14.76,1091272.0,12.4427,12.4595,12.4173,12.4595,1091272.0
2019-01-22 15:30:00,14.76,14.79,14.7,14.79,1854268.0,12.4595,12.4849,12.4089,12.4849,1854268.0
2019-01-23 09:30:00,14.61,14.95,14.61,14.9,511544.0,12.3329,12.6199,12.3329,12.5777,511544.0
2019-01-23 10:00:00,14.9,14.92,14.77,14.77,581528.0,12.5777,12.5946,12.468,12.468,581528.0
2019-01-23 10:30:00,14.77,14.79,14.73,14.76,395568.0,12.468,12.4849,12.4342,12.4595,395568.0
2019-01-23 11:00:00,14.76,14.8,14.7,14.73,477260.0,12.4595,12.4933,12.4089,12.4342,477260.0
2019-01-23 11:30:00,14.73,14.75,14.63,14.64,367872.0,12.4342,12.4511,12.3498,12.3582,367872.0
2019-01-23 12:00:00,14.64,14.66,14.59,14.62,450084.0,12.3582,12.3751,12.316,12.3414,450084.0
2019-01-23 12:30:00,14.62,14.65,14.59,14.65,382048.0,12.3414,12.3667,12.316,12.3667,382048.0
2019-01-23 13:00:00,14.65,14.67,14.62,14.67,455264.0,12.3667,12.3836,12.3414,12.3836,455264.0
2019-01-23 13:30:00,14.66,14.7,14.66,14.7,320784.0,12.3751,12.4089,12.3751,12.4089,320784.0
2019-01-23 14:00:00,14.7,14.73,14.68,14.72,418116.0,12.4089,12.4342,12.392,12.4258,418116.0
2019-01-23 14:30:00,14.72,14.72,14.63,14.67,515748.0,12.4258,12.4258,12.3498,12.3836,515748.0
2019-01-23 15:00:00,14.67,14.75,14.67,14.74,950136.0,12.3836,12.4511,12.3836,12.4427,950136.0
2019-01-23 15:30:00,14.74,14.74,14.69,14.72,2681256.0,12.4427,12.4427,12.4004,12.4258,2681256.0
2019-01-24 09:30:00,14.76,14.81,14.61,14.67,993292.0,12.4595,12.5017,12.3329,12.3836,993292.0
2019-01-24 10:00:00,14.66,14.73,14.65,14.72,684680.0,12.3751,12.4342,12.3667,12.4258,684680.0
2019-01-24 10:30:00,14.72,14.72,14.61,14.65,992076.0,12.4258,12.4258,12.3329,12.3667,992076.0
2019-01-24 11:00:00,14.65,14.66,14.59,14.65,922388.0,12.3667,12.3751,12.316,12.3667,922388.0
2019-01-24 11:30:00,14.65,14.78,14.65,14.78,592380.0,12.3667,12.4764,12.3667,12.4764,592380.0
2019-01-24 12:00:00,14.78,14.79,14.72,14.76,759752.0,12.4764,12.4849,12.4258,12.4595,759752.0
2019-01-24 12:30:00,14.76,14.77,14.67,14.68,460956.0,12.4595,12.468,12.3836,12.392,460956.0
2019-01-24 13:00:00,14.67,14.69,14.62,14.64,373448.0,12.3836,12.4004,12.3414,12.3582,373448.0
2019-01-24 13:30:00,14.64,14.7,14.64,14.69,891232.0,12.3582,12.4089,12.3582,12.4004,891232.0
2019-01-24 14:00:00,14.69,14.74,14.68,14.74,404220.0,12.4004,12.4427,12.392,12.4427,404220.0
2019-01-24 14:30:00,14.74,14.77,14.72,14.74,655756.0,12.4427,12.468,12.4258,12.4427,655756.0
2019-01-24 15:00:00,14.74,14.76,14.73,14.73,559104.0,12.4427,12.4595,12.4342,12.4342,559104.0
2019-01-24 15:30:00,14.73,14.73,14.69,14.71,1554960.0,12.4342,12.4342,12.4004,12.4173,1554960.0
2019-01-25 09:30:00,14.82,14.91,14.81,14.89,808128.0,12.5102,12.5862,12.5017,12.5693,808128.0
2019-01-25 10:00:00,14.89,14.94,14.89,14.91,541016.0,12.5693,12.6115,12.5693,12.5862,541016.0
2019-01-25 10:30:00,14.91,14.94,14.88,14.91,495700.0,12.5862,12.6115,12.5608,12.5862,495700.0
2019-01-25 11:00:00,14.91,14.92,14.87,14.88,573632.0,12.5862,12.5946,12.5524,12.5608,573632.0
2019-01-25 11:30:00,14.88,14.9,14.84,14.84,434704.0,12.5608,12.5777,12.5271,12.5271,434704.0
2019-01-25 12:00:00,14.84,14.86,14.81,14.85,250880.0,12.5271,12.544,12.5017,12.5355,250880.0
2019-01-25 12:30:00,14.85,14.85,14.78,14.83,462792.0,12.5355,12.5355,12.4764,12.5186,462792.0
2019-01-25 13:00:00,14.83,14.85,14.83,14.84,310428.0,12.5186,12.5355,12.5186,12.5271,310428.0
2019-01-25 13:30:00,14.84,14.85,14.82,14.84,283612.0,12.5271,12.5355,12.5102,12.5271,283612.0
2019-01-25 14:00:00,14.84,14.86,14.81,14.83,407112.0,12.5271,12.544,12.5017,12.5186,407112.0
2019-01-25 14:30:00,14.83,14.87,14.81,14.84,495460.0,12.5186,12.5524,12.5017,12.5271,495460.0
2019-01-25 15:00:00,14.84,14.85,14.81,14.84,648760.0,12.5271,12.5355,12.5017,12.5271,648760.0
2019-01-25 15:30:00,14.84,14.91,14.82,14.88,1860296.0,12.5271,12.5862,12.5102,12.5608,1860296.0
2019-01-28 09:30:00,14.69,14.73,14.6,14.66,1738556.0,12.4004,12.4342,12.3245,12.3751,1738556.0
2019-01-28 10:00:00,14.66,14.79,14.63,14.78,939532.0,12.3751,12.4849,12.3498,12.4764,939532.0
2019-01-28 10:30:00,14.78,14.86,14.77,14.82,729032.0,12.4764,12.544,12.468,12.5102,729032.0
2019-01-28 11:00:00,14.82,14.83,14.78,14.81,586256.0,12.5102,12.5186,12.4764,12.5017,586256.0
2019-01-28 11:30:00,14.81,14.84,14.77,14.78,717944.0,12.5017,12.5271,12.468,12.4764,717944.0
2019-01-28 12:00:00,14.78,14.84,14.75,14.84,1217512.0,12.4764,12.5271,12.4511,12.5271,1217512.0
2019-01-28 12:30:00,14.84,14.88,14.84,14.85,695152.0,12.5271,12.5608,12.5271,12.5355,695152.0
2019-01-28 13:00:00,14.85,14.9,14.82,14.88,408640.0,12.5355,12.5777,12.5102,12.5608,408640.0
2019-01-28 13:30:00,14.88,14.93,14.87,14.87,758472.0,12.5608,12.603,12.5524,12.5524,758472.0
2019-01-28 14:00:00,14.87,14.89,14.85,14.87,675680.0,12.5524,12.5693,12.5355,12.5524,675680.0
2019-01-28 14:30:00,14.87,14.88,14.82,14.85,837256.0,12.5524,12.5608,12.5102,12.5355,837256.0
2019-01-28 15:00:00,14.85,14.9,14.85,14.87,711704.0,12.5355,12.5777,12.5355,12.5524,711704.0
2019-01-28 15:30:00,14.87,14.88,14.82,14.85,2274744.0,12.5524,12.5608,12.5102,12.5355,2274744.0
2019-01-29 09:30:00,14.9,15.04,14.85,15.01,783372.0,12.5777,12.6959,12.5355,12.6706,783372.0
2019-01-29 10:00:00,15.01,15.07,14.98,15.05,472136.0,12.6706,12.7212,12.6452,12.7043,472136.0
2019-01-29 10:30:00,15.05,15.05,14.94,14.94,555184.0,12.7043,12.7043,12.6115,12.6115,555184.0
2019-01-29 11:00:00,14.94,14.99,14.92,14.98,481604.0,12.6115,12.6537,12.5946,12.6452,481604.0
2019-01-29 11:30:00,14.98,15.01,14.98,14.99,385452.0,12.6452,12.6706,12.6452,12.6537,385452.0
2019-01-29 12:00:00,14.99,15.07,14.97,15.03,851548.0,12.6537,12.7212,12.6368,12.6875,851548.0
2019-01-29 12:30:00,15.02,15.02,14.99,15.01,246252.0,12.679,12.679,12.6537,12.6706,246252.0
2019-01-29 13:00:00,15.01,15.01,14.98,15.01,260676.0,12.6706,12.6706,12.6452,12.6706,260676.0
2019-01-29 13:30:00,15.01,15.03,14.99,15.01,263724.0,12.6706,12.6875,12.6537,12.6706,263724.0
2019-01-29 14:00:00,15.01,15.01,14.96,14.98,734208.0,12.6706,12.6706,12.6284,12.6452,734208.0
2019-01-29 14:30:00,14.98,14.99,14.95,14.95,498568.0,12.6452,12.6537,12.6199,12.6199,498568.0
2019-01-29 15:00:00,14.95,14.98,14.95,14.98,573852.0,12.6199,12.6452,12.6199,12.6452,573852.0
2019-01-29 15:30:00,14.98,15.0,14.97,14.99,1209156.0,12.6452,12.6621,12.6368,12.6537,1209156.0
2019-01-30 09:30:00,14.97,14.99,14.83,14.85,467780.0,12.7271,12.7441,12.6081,12.6251,467780.0
2019-01-30 10:00:00,14.85,14.94,14.83,14.94,440228.0,12.6251,12.7016,12.6081,12.7016,440228.0
2019-01-30 10:30:00,14.94,14.96,14.91,14.93,366912.0,12.7016,12.7186,12.6761,12.6931,366912.0
2019-01-30 11:00:00,14.94,15.0,14.94,14.98,640344.0,12.7016,12.7526,12.7016,12.7356,640344.0
2019-01-30 11:30:00,14.98,15.0,14.94,14.97,321160.0,12.7356,12.7526,12.7016,12.7271,321160.0
2019-01-30 12:00:00,14.97,15.02,14.97,15.01,304164.0,12.7271,12.7696,12.7271,12.7611,304164.0
2019-01-30 12:30:00,15.01,15.01,14.95,14.96,317220.0,12.7611,12.7611,12.7101,12.7186,317220.0
2019-01-30 13:00:00,14.96,14.98,14.95,14.97,164620.0,12.7186,12.7356,12.7101,12.7271,164620.0
2019-01-30 13:30:00,14.96,14.97,14.94,14.96,208928.0,12.7186,12.7271,12.7016,12.7186,208928.0
2019-01-30 14:00:00,14.96,15.11,14.96,15.06,732508.0,12.7186,12.8461,12.7186,12.8036,732508.0
2019-01-30 14:30:00,15.06,15.13,15.03,15.12,824824.0,12.8036,12.8631,12.7781,12.8546,824824.0
2019-01-30 15:00:00,15.12,15.12,15.04,15.06,540320.0,12.8546,12.8546,12.7866,12.8036,540320.0
2019-01-30 15:30:00,15.06,15.08,15.02,15.05,1420704.0,12.8036,12.8206,12.7696,12.7951,1420704.0
2019-01-31 09:30:00,15.04,15.05,14.96,14.97,660744.0,12.7866,12.7951,12.7186,12.7271,660744.0
2019-01-31 10:00:00,14.97,15.09,14.95,15.08,567024.0,12.7271,12.8291,12.7101,12.8206,567024.0
2019-01-31 10:30:00,15.07,15.14,15.07,15.13,818464.0,12.8121,12.8716,12.8121,12.8631,818464.0
2019-01-31 11:00:00,15.13,15.17,15.1,15.14,1253980.0,12.8631,12.8971,12.8376,12.8716,1253980.0
2019-01-31 11:30:00,15.14,15.22,15.13,15.21,746524.0,12.8716,12.9396,12.8631,12.9311,746524.0
2019-01-31 12:00:00,15.21,15.21,15.13,15.15,633420.0,12.9311,12.9311,12.8631,12.8801,633420.0
2019-01-31 12:30:00,15.16,15.2,15.13,15.13,626220.0,12.8886,12.9226,12.8631,12.8631,626220.0
2019-01-31 13:00:00,15.13,15.16,15.12,15.13,478204.0,12.8631,12.8886,12.8546,12.8631,478204.0
2019-01-31 13:30:00,15.13,15.13,15.1,15.13,424092.0,12.8631,12.8631,12.8376,12.8631,424092.0
2019-01-31 14:00:00,15.14,15.15,15.09,15.1,516212.0,12.8716,12.8801,12.8291,12.8376,516212.0
2019-01-31 14:30:00,15.1,15.11,15.07,15.1,495996.0,12.8376,12.8461,12.8121,12.8376,495996.0
2019-01-31 15:00:00,15.1,15.1,15.04,15.07,732440.0,12.8376,12.8376,12.7866,12.8121,732440.0
2019-01-31 15:30:00,15.07,15.15,15.07,15.12,3778844.0,12.8121,12.8801,12.8121,12.8546,3778844.0
2019-02-01 09:30:00,15.15,15.18,15.01,15.02,832796.0,12.8801,12.9056,12.7611,12.7696,832796.0
2019-02-01 10:00:00,15.02,15.3,15.02,15.29,1252588.0,12.7696,13.0076,12.7696,12.9991,1252588.0
2019-02-01 10:30:00,15.29,15.29,15.15,15.15,740092.0,12.9991,12.9991,12.8801,12.8801,740092.0
2019-02-01 11:00:00,15.15,15.17,15.11,15.15,456256.0,12.8801,12.8971,12.8461,12.8801,456256.0
2019-02-01 11:30:00,15.15,15.17,15.13,15.17,345892.0,12.8801,12.8971,12.8631,12.8971,345892.0
2019-02-01 12:00:00,15.17,15.17,15.08,15.09,427496.0,12.8971,12.8971,12.8206,12.8291,427496.0
2019-02-01 12:30:00,15.09,15.09,15.05,15.05,358248.0,12.8291,12.8291,12.7951,12.7951,358248.0
2019-02-01 13:00:00,15.05,15.08,15.04,15.07,377892.0,12.7951,12.8206,12.7866,12.8121,377892.0
2019-02-01 13:30:00,15.06,15.11,15.05,15.11,247556.0,12.8036,12.8461,12.7951,12.8461,247556.0
2019-02-01 14:00:00,15.11,15.11,15.04,15.04,418676.0,12.8461,12.8461,12.7866,12.7866,418676.0
2019-02-01 14:30:00,15.04,15.08,15.01,15.06,787232.0,12.7866,12.8206,12.7611,12.8036,787232.0
2019-02-01 15:00:00,15.06,15.08,15.03,15.07,593284.0,12.8036,12.8206,12.7781,12.8121,593284.0
2019-02-01 15:30:00,15.07,15.15,15.07,15.13,1419984.0,12.8121,12.8801,12.8121,12.8631,1419984.0
2019-02-04 09:30:00,15.18,15.22,15.12,15.16,426372.0,12.9056,12.9396,12.8546,12.8886,426372.0
2019-02-04 10:00:00,15.15,15.18,15.09,15.14,300580.0,12.8801,12.9056,12.8291,12.8716,300580.0
2019-02-04 10:30:00,15.14,15.17,15.14,15.15,326160.0,12.8716,12.8971,12.8716,12.8801,326160.0
2019-02-04 11:00:00,15.16,15.19,15.14,15.18,310544.0,12.8886,12.9141,12.8716,12.9056,310544.0
2019-02-04 11:30:00,15.18,15.22,15.18,15.22,203092.0,12.9056,12.9396,12.9056,12.9396,203092.0
2019-02-04 12:00:00,15.22,15.22,15.19,15.19,159504.0,12.9396,12.9396,12.9141,12.9141,159504.0
2019-02-04 12:30:00,15.19,15.2,15.16,15.2,294768.0,12.9141,12.9226,12.8886,12.9226,294768.0
2019-02-04 13:00:00,15.2,15.22,15.18,15.21,136016.0,12.9226,12.9396,12.9056,12.9311,136016.0
2019-02-04 13:30:00,15.21,15.25,15.2,15.25,161272.0,12.9311,12.9651,12.9226,12.9651,161272.0
2019-02-04 14:00:00,15.25,15.28,15.24,15.27,268932.0,12.9651,12.9906,12.9566,12.9821,268932.0
2019-02-04 14:30:00,15.27,15.3,15.27,15.28,329012.0,12.9821,13.0076,12.9821,12.9906,329012.0
2019-02-04 15:00:00,15.28,15.34,15.28,15.33,745204.0,12.9906,13.0416,12.9906,13.0331,745204.0
2019-02-04 15:30:00,15.33,15.36,15.3,15.36,1813456.0,13.0331,13.0587,13.0076,13.0587,1813456.0
2019-02-05 09:30:00,15.01,15.3,15.01,15.26,718284.0,12.7611,13.0076,12.7611,12.9736,718284.0
2019-02-05 10:00:00,15.26,15.3,15.24,15.29,318004.0,12.9736,13.0076,12.9566,12.9991,318004.0
2019-02-05 10:30:00,15.29,15.33,15.28,15.31,301668.0,12.9991,13.0331,12.9906,13.0161,301668.0
2019-02-05 11:00:00,15.31,15.33,15.29,15.31,209776.0,13.0161,13.0331,12.9991,13.0161,209776.0
2019-02-05 11:30:00,15.31,15.33,15.29,15.31,217304.0,13.0161,13.0331,12.9991,13.0161,217304.0
2019-02-05 12:00:00,15.31,15.31,15.26,15.31,646284.0,13.0161,13.0161,12.9736,13.0161,646284.0
2019-02-05 12:30:00,15.31,15.33,15.28,15.29,173648.0,13.0161,13.0331,12.9906,12.9991,173648.0
2019-02-05 13:00:00,15.29,15.33,15.29,15.32,156136.0,12.9991,13.0331,12.9991,13.0246,156136.0
2019-02-05 13:30:00,15.32,15.32,15.3,15.31,129812.0,13.0246,13.0246,13.0076,13.0161,129812.0
2019-02-05 14:00:00,15.31,15.36,15.31,15.35,176220.0,13.0161,13.0587,13.0161,13.0502,176220.0
2019-02-05 14:30:00,15.35,15.38,15.34,15.38,248436.0,13.0502,13.0757,13.0416,13.0757,248436.0
2019-02-05 15:00:00,15.38,15.39,15.36,15.37,260804.0,13.0757,13.0842,13.0587,13.0672,260804.0
2019-02-05 15:30:00,15.37,15.41,15.37,15.4,1124460.0,13.0672,13.1012,13.0672,13.0927,1124460.0
2019-02-06 09:30:00,15.34,15.44,15.3,15.42,477368.0,13.0416,13.1267,13.0076,13.1097,477368.0
2019-02-06 10:00:00,15.41,15.43,15.36,15.4,330832.0,13.1012,13.1182,13.0587,13.0927,330832.0
2019-02-06 10:30:00,15.41,15.5,15.4,15.5,404320.0,13.1012,13.1777,13.0927,13.1777,404320.0
2019-02-06 11:00:00,15.5,15.53,15.45,15.47,985504.0,13.1777,13.2032,13.1352,13.1522,985504.0
2019-02-06 11:30:00,15.47,15.5,15.46,15.47,275892.0,13.1522,13.1777,13.1437,13.1522,275892.0
2019-02-06 12:00:00,15.47,15.49,15.45,15.47,201456.0,13.1522,13.1692,13.1352,13.1522,201456.0
2019-02-06 12:30:00,15.47,15.48,15.46,15.47,225296.0,13.1522,13.1607,13.1437,13.1522,225296.0
2019-02-06 13:00:00,15.47,15.49,15.47,15.49,210928.0,13.1522,13.1692,13.1522,13.1692,210928.0
2019-02-06 13:30:00,15.48,15.49,15.45,15.46,327328.0,13.1607,13.1692,13.1352,13.1437,327328.0
2019-02-06 14:00:00,15.46,15.46,15.41,15.45,379412.0,13.1437,13.1437,13.1012,13.1352,379412.0
2019-02-06 14:30:00,15.45,15.46,15.42,15.44,324636.0,13.1352,13.1437,13.1097,13.1267,324636.0
2019-02-06 15:00:00,15.44,15.44,15.4,15.41,542452.0,13.1267,13.1267,13.0927,13.1012,542452.0
2019-02-06 15:30:00,15.41,15.41,15.37,15.38,1233860.0,13.1012,13.1012,13.0672,13.0757,1233860.0
2019-02-07 09:30:00,15.29,15.38,15.28,15.37,328648.0,12.9991,13.0757,12.9906,13.0672,328648.0
2019-02-07 10:00:00,15.36,15.38,15.32,15.36,307896.0,13.0587,13.0757,13.0246,13.0587,307896.0
2019-02-07 10:30:00,15.36,15.38,15.24,15.25,397268.0,13.0587,13.0757,12.9566,12.9651,397268.0
2019-02-07 11:00:00,15.25,15.27,15.16,15.18,812764.0,12.9651,12.9821,12.8886,12.9056,812764.0
2019-02-07 11:30:00,15.18,15.18,15.11,15.14,643928.0,12.9056,12.9056,12.8461,12.8716,643928.0
2019-02-07 12:00:00,15.14,15.15,15.11,15.12,500988.0,12.8716,12.8801,12.8461,12.8546,500988.0
2019-02-07 12:30:00,15.12,15.14,15.07,15.1,385348.0,12.8546,12.8716,12.8121,12.8376,385348.0
2019-02-07 13:00:00,15.1,15.19,15.1,15.18,576564.0,12.8376,12.9141,12.8376,12.9056,576564.0
2019-02-07 13:30:00,15.19,15.21,15.18,15.2,786132.0,12.9141,12.9311,12.9056,12.9226,786132.0
2019-02-07 14:00:00,15.2,15.22,15.15,15.2,949172.0,12.9226,12.9396,12.8801,12.9226,949172.0
2019-02-07 14:30:00,15.2,15.2,15.17,15.18,586184.0,12.9226,12.9226,12.8971,12.9056,586184.0
2019-02-07 15:00:00,15.18,15.19,15.15,15.15,864432.0,12.9056,12.9141,12.8801,12.8801,864432.0
2019-02-07 15:30:00,15.15,15.2,15.12,15.19,2218340.0,12.8801,12.9226,12.8546,12.9141,2218340.0
2019-02-08 09:30:00,15.1,15.23,15.06,15.1,538860.0,12.8376,12.9481,12.8036,12.8376,538860.0
2019-02-08 10:00:00,15.09,15.09,14.96,14.99,1029032.0,12.8291,12.8291,12.7186,12.7441,1029032.0
2019-02-08 10:30:00,14.99,15.03,14.97,14.99,794164.0,12.7441,12.7781,12.7271,12.7441,794164.0
2019-02-08 11:00:00,14.98,15.01,14.96,14.97,411860.0,12.7356,12.7611,12.7186,12.7271,411860.0
2019-02-08 11:30:00,14.97,15.02,14.95,15.01,430952.0,12.7271,12.7696,12.7101,12.7611,430952.0
2019-02-08 12:00:00,15.01,15.03,14.99,15.02,361568.0,12.7611,12.7781,12.7441,12.7696,361568.0
2019-02-08 12:30:00,15.02,15.05,15.02,15.03,315112.0,12.7696,12.7951,12.7696,12.7781,315112.0
2019-02-08 13:00:00,15.03,15.09,15.03,15.06,444544.0,12.7781,12.8291,12.7781,12.8036,444544.0
2019-02-08 13:30:00,15.06,15.06,15.03,15.06,354128.0,12.8036,12.8036,12.7781,12.8036,354128.0
2019-02-08 14:00:00,15.06,15.1,15.05,15.1,349336.0,12.8036,12.8376,12.7951,12.8376,349336.0
2019-02-08 14:30:00,15.1,15.11,15.08,15.08,357228.0,12.8376,12.8461,12.8206,12.8206,357228.0
2019-02-08 15:00:00,15.08,15.12,15.07,15.1,481616.0,12.8206,12.8546,12.8121,12.8376,481616.0
2019-02-08 15:30:00,15.1,15.17,15.09,15.17,2348256.0,12.8376,12.8971,12.8291,12.8971,2348256.0
2019-02-11 09:30:00,15.26,15.33,15.24,15.32,462108.0,12.9736,13.0331,12.9566,13.0246,462108.0
2019-02-11 10:00:00,15.32,15.37,15.3,15.3,808436.0,13.0246,13.0672,13.0076,13.0076,808436.0
2019-02-11 10:30:00,15.3,15.38,15.29,15.38,348680.0,13.0076,13.0757,12.9991,13.0757,348680.0
2019-02-11 11:00:00,15.38,15.42,15.36,15.4,359576.0,13.0757,13.1097,13.0587,13.0927,359576.0
2019-02-11 11:30:00,15.4,15.43,15.37,15.4,1411728.0,13.0927,13.1182,13.0672,13.0927,1411728.0
2019-02-11 12:00:00,15.4,15.42,15.37,15.38,897388.0,13.0927,13.1097,13.0672,13.0757,897388.0
2019-02-11 12:30:00,15.37,15.4,15.36,15.37,257388.0,13.0672,13.0927,13.0587,13.0672,257388.0
2019-02-11 13:00:00,15.37,15.39,15.36,15.37,226312.0,13.0672,13.0842,13.0587,13.0672,226312.0
2019-02-11 13:30:00,15.38,15.38,15.35,15.37,185428.0,13.0757,13.0757,13.0502,13.0672,185428.0
2019-02-11 14:00:00,15.37,15.39,15.34,15.35,490368.0,13.0672,13.0842,13.0416,13.0502,490368.0
2019-02-11 14:30:00,15.35,15.38,15.33,15.38,256188.0,13.0502,13.0757,13.0331,13.0757,256188.0
2019-02-11 15:00:00,15.38,15.45,15.37,15.45,531964.0,13.0757,13.1352,13.0672,13.1352,531964.0
2019-02-11 15:30:00,15.45,15.47,15.42,15.47,1163596.0,13.1352,13.1522,13.1097,13.1522,1163596.0
2019-02-12 09:30:00,15.38,15.53,15.38,15.5,618576.0,13.0757,13.2032,13.0757,13.1777,618576.0
2019-02-12 10:00:00,15.5,15.55,15.47,15.53,476536.0,13.1777,13.2202,13.1522,13.2032,476536.0
2019-02-12 10:30:00,15.54,15.57,15.49,15.56,550012.0,13.2117,13.2372,13.1692,13.2287,550012.0
2019-02-12 11:00:00,15.56,15.67,15.55,15.67,911316.0,13.2287,13.3222,13.2202,13.3222,911316.0
2019-02-12 11:30:00,15.67,15.67,15.6,15.64,415840.0,13.3222,13.3222,13.2627,13.2967,415840.0
2019-02-12 12:00:00,15.64,15.69,15.64,15.68,1132760.0,13.2967,13.3392,13.2967,13.3307,1132760.0
2019-02-12 12:30:00,15.68,15.74,15.67,15.69,928204.0,13.3307,13.3817,13.3222,13.3392,928204.0
2019-02-12 13:00:00,15.69,15.72,15.68,15.71,631396.0,13.3392,13.3647,13.3307,13.3562,631396.0
2019-02-12 13:30:00,15.71,15.74,15.7,15.74,1078232.0,13.3562,13.3817,13.3477,13.3817,1078232.0
2019-02-12 14:00:00,15.74,15.77,15.72,15.75,715960.0,13.3817,13.4072,13.3647,13.3902,715960.0
2019-02-12 14:30:00,15.75,15.76,15.7,15.7,436296.0,13.3902,13.3987,13.3477,13.3477,436296.0
2019-02-12 15:00:00,15.7,15.76,15.7,15.73,838508.0,13.3477,13.3987,13.3477,13.3732,838508.0
2019-02-12 15:30:00,15.74,15.74,15.71,15.71,1145628.0,13.3817,13.3817,13.3562,13.3562,1145628.0
2019-02-13 09:30:00,15.76,15.8,15.71,15.76,536696.0,13.3987,13.4327,13.3562,13.3987,536696.0
2019-02-13 10:00:00,15.77,15.79,15.74,15.75,596024.0,13.4072,13.4242,13.3817,13.3902,596024.0
2019-02-13 10:30:00,15.75,15.76,15.73,15.75,366044.0,13.3902,13.3987,13.3732,13.3902,366044.0
2019-02-13 11:00:00,15.75,15.76,15.68,15.71,759948.0,13.3902,13.3987,13.3307,13.3562,759948.0
2019-02-13 11:30:00,15.71,15.73,15.65,15.73,571312.0,13.3562,13.3732,13.3052,13.3732,571312.0
2019-02-13 12:00:00,15.73,15.73,15.68,15.7,229068.0,13.3732,13.3732,13.3307,13.3477,229068.0
2019-02-13 12:30:00,15.7,15.74,15.69,15.73,217844.0,13.3477,13.3817,13.3392,13.3732,217844.0
2019-02-13 13:00:00,15.73,15.75,15.72,15.73,281316.0,13.3732,13.3902,13.3647,13.3732,281316.0
2019-02-13 13:30:00,15.73,15.76,15.72,15.75,200100.0,13.3732,13.3987,13.3647,13.3902,200100.0
2019-02-13 14:00:00,15.75,15.77,15.74,15.77,251288.0,13.3902,13.4072,13.3817,13.4072,251288.0
2019-02-13 14:30:00,15.77,15.8,15.76,15.79,241160.0,13.4072,13.4327,13.3987,13.4242,241160.0
2019-02-13 15:00:00,15.79,15.81,15.76,15.81,328424.0,13.4242,13.4412,13.3987,13.4412,328424.0
2019-02-13 15:30:00,15.81,15.82,15.75,15.76,1234512.0,13.4412,13.4497,13.3902,13.3987,1234512.0
2019-02-14 09:30:00,15.65,15.67,15.51,15.65,390408.0,13.3052,13.3222,13.1862,13.3052,390408.0
2019-02-14 10:00:00,15.65,15.72,15.64,15.71,342724.0,13.3052,13.3647,13.2967,13.3562,342724.0
2019-02-14 10:30:00,15.72,15.73,15.63,15.65,296584.0,13.3647,13.3732,13.2882,13.3052,296584.0
2019-02-14 11:00:00,15.66,15.67,15.61,15.62,361956.0,13.3137,13.3222,13.2712,13.2797,361956.0
2019-02-14 11:30:00,15.62,15.63,15.59,15.61,599940.0,13.2797,13.2882,13.2542,13.2712,599940.0
2019-02-14 12:00:00,15.61,15.67,15.6,15.65,463304.0,13.2712,13.3222,13.2627,13.3052,463304.0
2019-02-14 12:30:00,15.65,15.65,15.62,15.63,193784.0,13.3052,13.3052,13.2797,13.2882,193784.0
2019-02-14 13:00:00,15.63,15.64,15.61,15.63,181208.0,13.2882,13.2967,13.2712,13.2882,181208.0
2019-02-14 13:30:00,15.63,15.66,15.62,15.65,187632.0,13.2882,13.3137,13.2797,13.3052,187632.0
2019-02-14 14:00:00,15.65,15.69,15.62,15.67,516772.0,13.3052,13.3392,13.2797,13.3222,516772.0
2019-02-14 14:30:00,15.67,15.68,15.62,15.63,267944.0,13.3222,13.3307,13.2797,13.2882,267944.0
2019-02-14 15:00:00,15.63,15.65,15.57,15.58,633504.0,13.2882,13.3052,13.2372,13.2457,633504.0
2019-02-14 15:30:00,15.58,15.64,15.58,15.59,1019792.0,13.2457,13.2967,13.2457,13.2542,1019792.0
2019-02-15 09:30:00,15.71,15.74,15.62,15.63,741248.0,13.3562,13.3817,13.2797,13.2882,741248.0
2019-02-15 10:00:00,15.64,15.75,15.64,15.74,640524.0,13.2967,13.3902,13.2967,13.3817,640524.0
2019-02-15 10:30:00,15.74,15.79,15.71,15.71,352304.0,13.3817,13.4242,13.3562,13.3562,352304.0
2019-02-15 11:00:00,15.71,15.74,15.66,15.68,222032.0,13.3562,13.3817,13.3137,13.3307,222032.0
2019-02-15 11:30:00,15.68,15.71,15.67,15.71,167908.0,13.3307,13.3562,13.3222,13.3562,167908.0
2019-02-15 12:00:00,15.71,15.74,15.69,15.73,168052.0,13.3562,13.3817,13.3392,13.3732,168052.0
2019-02-15 12:30:00,15.73,15.73,15.7,15.7,263928.0,13.3732,13.3732,13.3477,13.3477,263928.0
2019-02-15 13:00:00,15.7,15.71,15.67,15.69,265420.0,13.3477,13.3562,13.3222,13.3392,265420.0
2019-02-15 13:30:00,15.69,15.72,15.69,15.71,206040.0,13.3392,13.3647,13.3392,13.3562,206040.0
2019-02-15 14:00:00,15.71,15.73,15.7,15.71,218988.0,13.3562,13.3732,13.3477,13.3562,218988.0
2019-02-15 14:30:00,15.71,15.73,15.7,15.73,222224.0,13.3562,13.3732,13.3477,13.3732,222224.0
2019-02-15 15:00:00,15.72,15.72,15.69,15.71,278948.0,13.3647,13.3647,13.3392,13.3562,278948.0
2019-02-15 15:30:00,15.71,15.74,15.7,15.74,1097680.0,13.3562,13.3817,13.3477,13.3817,1097680.0
2019-02-19 09:30:00,15.67,15.72,15.65,15.68,370144.0,13.3222,13.3647,13.3052,13.3307,370144.0
2019-02-19 10:00:00,15.68,15.71,15.66,15.66,331504.0,13.3307,13.3562,13.3137,13.3137,331504.0
2019-02-19 10:30:00,15.66,15.68,15.64,15.65,486584.0,13.3137,13.3307,13.2967,13.3052,486584.0
2019-02-19 11:00:00,15.65,15.71,15.65,15.67,785948.0,13.3052,13.3562,13.3052,13.3222,785948.0
2019-02-19 11:30:00,15.67,15.72,15.66,15.69,721500.0,13.3222,13.3647,13.3137,13.3392,721500.0
2019-02-19 12:00:00,15.69,15.69,15.65,15.67,268348.0,13.3392,13.3392,13.3052,13.3222,268348.0
2019-02-19 12:30:00,15.67,15.67,15.62,15.62,418108.0,13.3222,13.3222,13.2797,13.2797,418108.0
2019-02-19 13:00:00,15.62,15.62,15.59,15.6,425368.0,13.2797,13.2797,13.2542,13.2627,425368.0
2019-02-19 13:30:00,15.6,15.61,15.58,15.61,426116.0,13.2627,13.2712,13.2457,13.2712,426116.0
2019-02-19 14:00:00,15.61,15.62,15.58,15.62,960512.0,13.2712,13.2797,13.2457,13.2797,960512.0
2019-02-19 14:30:00,15.62,15.65,15.62,15.63,470316.0,13.2797,13.3052,13.2797,13.2882,470316.0
2019-02-19 15:00:00,15.63,15.64,15.61,15.62,450796.0,13.2882,13.2967,13.2712,13.2797,450796.0
2019-02-19 15:30:00,15.62,15.67,15.6,15.62,1800392.0,13.2797,13.3222,13.2627,13.2797,1800392.0
2019-02-20 09:30:00,15.61,15.64,15.45,15.49,773320.0,13.2712,13.2967,13.1352,13.1692,773320.0
2019-02-20 10:00:00,15.49,15.49,15.43,15.49,623280.0,13.1692,13.1692,13.1182,13.1692,623280.0
2019-02-20 10:30:00,15.49,15.5,15.47,15.48,896492.0,13.1692,13.1777,13.1522,13.1607,896492.0
2019-02-20 11:00:00,15.49,15.57,15.47,15.55,948916.0,13.1692,13.2372,13.1522,13.2202,948916.0
2019-02-20 11:30:00,15.55,15.56,15.5,15.52,477432.0,13.2202,13.2287,13.1777,13.1947,477432.0
2019-02-20 12:00:00,15.52,15.54,15.49,15.49,325952.0,13.1947,13.2117,13.1692,13.1692,325952.0
2019-02-20 12:30:00,15.49,15.52,15.49,15.49,201728.0,13.1692,13.1947,13.1692,13.1692,201728.0
2019-02-20 13:00:00,15.49,15.52,15.49,15.52,175544.0,13.1692,13.1947,13.1692,13.1947,175544.0
2019-02-20 13:30:00,15.52,15.53,15.5,15.51,252892.0,13.1947,13.2032,13.1777,13.1862,252892.0
2019-02-20 14:00:00,15.52,15.53,15.44,15.46,562552.0,13.1947,13.2032,13.1267,13.1437,562552.0
2019-02-20 14:30:00,15.46,15.53,15.45,15.52,389612.0,13.1437,13.2032,13.1352,13.1947,389612.0
2019-02-20 15:00:00,15.52,15.55,15.51,15.54,386316.0,13.1947,13.2202,13.1862,13.2117,386316.0
2019-02-20 15:30:00,15.54,15.56,15.51,15.53,1080120.0,13.2117,13.2287,13.1862,13.2032,1080120.0
2019-02-21 09:30:00,15.53,15.6,15.5,15.59,378860.0,13.2032,13.2627,13.1777,13.2542,378860.0
2019-02-21 10:00:00,15.59,15.62,15.55,15.6,360296.0,13.2542,13.2797,13.2202,13.2627,360296.0
2019-02-21 10:30:00,15.6,15.61,15.57,15.57,351004.0,13.2627,13.2712,13.2372,13.2372,351004.0
2019-02-21 11:00:00,15.58,15.63,15.57,15.59,244112.0,13.2457,13.2882,13.2372,13.2542,244112.0
2019-02-21 11:30:00,15.59,15.65,15.59,15.64,268120.0,13.2542,13.3052,13.2542,13.2967,268120.0
2019-02-21 12:00:00,15.64,15.66,15.63,15.65,227080.0,13.2967,13.3137,13.2882,13.3052,227080.0
2019-02-21 12:30:00,15.65,15.7,15.65,15.7,261196.0,13.3052,13.3477,13.3052,13.3477,261196.0
2019-02-21 13:00:00,15.71,15.71,15.69,15.7,219588.0,13.3562,13.3562,13.3392,13.3477,219588.0
2019-02-21 13:30:00,15.7,15.7,15.66,15.68,223792.0,13.3477,13.3477,13.3137,13.3307,223792.0
2019-02-21 14:00:00,15.68,15.69,15.61,15.62,275896.0,13.3307,13.3392,13.2712,13.2797,275896.0
2019-02-21 14:30:00,15.62,15.64,15.59,15.6,356616.0,13.2797,13.2967,13.2542,13.2627,356616.0
2019-02-21 15:00:00,15.6,15.63,15.59,15.6,568200.0,13.2627,13.2882,13.2542,13.2627,568200.0
2019-02-21 15:30:00,15.6,15.64,15.58,15.61,1395876.0,13.2627,13.2967,13.2457,13.2712,1395876.0
2019-02-22 09:30:00,15.71,15.75,15.67,15.7,297772.0,13.3562,13.3902,13.3222,13.3477,297772.0
2019-02-22 10:00:00,15.71,15.72,15.67,15.68,231480.0,13.3562,13.3647,13.3222,13.3307,231480.0
2019-02-22 10:30:00,15.68,15.7,15.66,15.67,161468.0,13.3307,13.3477,13.3137,13.3222,161468.0
2019-02-22 11:00:00,15.66,15.69,15.64,15.69,136704.0,13.3137,13.3392,13.2967,13.3392,136704.0
2019-02-22 11:30:00,15.69,15.7,15.67,15.7,199400.0,13.3392,13.3477,13.3222,13.3477,199400.0
2019-02-22 12:00:00,15.69,15.71,15.68,15.68,289264.0,13.3392,13.3562,13.3307,13.3307,289264.0
2019-02-22 12:30:00,15.68,15.69,15.68,15.69,117152.0,13.3307,13.3392,13.3307,13.3392,117152.0
2019-02-22 13:00:00,15.69,15.69,15.66,15.68,125120.0,13.3392,13.3392,13.3137,13.3307,125120.0
2019-02-22 13:30:00,15.68,15.69,15.66,15.68,174540.0,13.3307,13.3392,13.3137,13.3307,174540.0
2019-02-22 14:00:00,15.68,15.69,15.67,15.68,221988.0,13.3307,13.3392,13.3222,13.3307,221988.0
2019-02-22 14:30:00,15.68,15.68,15.62,15.63,196752.0,13.3307,13.3307,13.2797,13.2882,196752.0
2019-02-22 15:00:00,15.63,15.66,15.62,15.66,279344.0,13.2882,13.3137,13.2797,13.3137,279344.0
2019-02-22 15:30:00,15.65,15.67,15.64,15.66,909896.0,13.3052,13.3222,13.2967,13.3137,909896.0
2019-02-25 09:30:00,15.75,15.76,15.67,15.69,300920.0,13.3902,13.3987,13.3222,13.3392,300920.0
2019-02-25 10:00:00,15.7,15.72,15.67,15.69,129548.0,13.3477,13.3647,13.3222,13.3392,129548.0
2019-02-25 10:30:00,15.69,15.72,15.68,15.72,133912.0,13.3392,13.3647,13.3307,13.3647,133912.0
2019-02-25 11:00:00,15.72,15.73,15.7,15.7,151068.0,13.3647,13.3732,13.3477,13.3477,151068.0
2019-02-25 11:30:00,15.7,15.75,15.7,15.74,258924.0,13.3477,13.3902,13.3477,13.3817,258924.0
2019-02-25 12:00:00,15.74,15.76,15.72,15.72,134896.0,13.3817,13.3987,13.3647,13.3647,134896.0
2019-02-25 12:30:00,15.72,15.72,15.7,15.72,127732.0,13.3647,13.3647,13.3477,13.3647,127732.0
2019-02-25 13:00:00,15.71,15.72,15.7,15.71,95536.0,13.3562,13.3647,13.3477,13.3562,95536.0
2019-02-25 13:30:00,15.71,15.72,15.69,15.71,113340.0,13.3562,13.3647,13.3392,13.3562,113340.0
2019-02-25 14:00:00,15.71,15.74,15.71,15.72,145696.0,13.3562,13.3817,13.3562,13.3647,145696.0
2019-02-25 14:30:00,15.72,15.72,15.7,15.7,117232.0,13.3647,13.3647,13.3477,13.3477,117232.0
2019-02-25 15:00:00,15.7,15.72,15.69,15.7,280360.0,13.3477,13.3647,13.3392,13.3477,280360.0
2019-02-25 15:30:00,15.7,15.74,15.69,15.72,867416.0,13.3477,13.3817,13.3392,13.3647,867416.0
2019-02-26 09:30:00,15.73,15.8,15.68,15.78,433656.0,13.3732,13.4327,13.3307,13.4157,433656.0
2019-02-26 10:00:00,15.77,15.83,15.77,15.78,385212.0,13.4072,13.4582,13.4072,13.4157,385212.0
2019-02-26 10:30:00,15.78,15.84,15.74,15.75,232416.0,13.4157,13.4667,13.3817,13.3902,232416.0
2019-02-26 11:00:00,15.75,15.84,15.74,15.81,291572.0,13.3902,13.4667,13.3817,13.4412,291572.0
2019-02-26 11:30:00,15.81,15.83,15.78,15.79,192840.0,13.4412,13.4582,13.4157,13.4242,192840.0
2019-02-26 12:00:00,15.78,15.79,15.75,15.78,240200.0,13.4157,13.4242,13.3902,13.4157,240200.0
2019-02-26 12:30:00,15.78,15.78,15.74,15.74,123288.0,13.4157,13.4157,13.3817,13.3817,123288.0
2019-02-26 13:00:00,15.74,15.77,15.74,15.74,124236.0,13.3817,13.4072,13.3817,13.3817,124236.0
2019-02-26 13:30:00,15.74,15.75,15.72,15.74,129228.0,13.3817,13.3902,13.3647,13.3817,129228.0
2019-02-26 14:00:00,15.74,15.78,15.74,15.75,796568.0,13.3817,13.4157,13.3817,13.3902,796568.0
2019-02-26 14:30:00,15.75,15.78,15.74,15.74,163656.0,13.3902,13.4157,13.3817,13.3817,163656.0
2019-02-26 15:00:00,15.75,15.78,15.75,15.76,257048.0,13.3902,13.4157,13.3902,13.3987,257048.0
2019-02-26 15:30:00,15.76,15.79,15.7,15.7,697992.0,13.3987,13.4242,13.3477,13.3477,697992.0
2019-02-27 09:30:00,15.63,15.82,15.55,15.74,334364.0,13.2882,13.4497,13.2202,13.3817,334364.0
2019-02-27 10:00:00,15.74,15.74,15.65,15.67,736396.0,13.3817,13.3817,13.3052,13.3222,736396.0
2019-02-27 10:30:00,15.67,15.74,15.67,15.73,452760.0,13.3222,13.3817,13.3222,13.3732,452760.0
2019-02-27 11:00:00,15.73,15.8,15.72,15.79,305940.0,13.3732,13.4327,13.3647,13.4242,305940.0
2019-02-27 11:30:00,15.79,15.8,15.76,15.79,229264.0,13.4242,13.4327,13.3987,13.4242,229264.0
2019-02-27 12:00:00,15.79,15.79,15.74,15.77,198064.0,13.4242,13.4242,13.3817,13.4072,198064.0
2019-02-27 12:30:00,15.77,15.8,15.77,15.78,174680.0,13.4072,13.4327,13.4072,13.4157,174680.0
2019-02-27 13:00:00,15.79,15.86,15.79,15.8,629120.0,13.4242,13.4837,13.4242,13.4327,629120.0
2019-02-27 13:30:00,15.81,15.81,15.78,15.79,256648.0,13.4412,13.4412,13.4157,13.4242,256648.0
2019-02-27 14:00:00,15.79,15.85,15.79,15.84,326044.0,13.4242,13.4752,13.4242,13.4667,326044.0
2019-02-27 14:30:00,15.84,15.9,15.84,15.9,426976.0,13.4667,13.5177,13.4667,13.5177,426976.0
2019-02-27 15:00:00,15.89,15.93,15.88,15.9,498204.0,13.5092,13.5433,13.5007,13.5177,498204.0
2019-02-27 15:30:00,15.9,15.92,15.86,15.88,1335084.0,13.5177,13.5347,13.4837,13.5007,1335084.0
2019-02-28 09:30:00,15.88,15.88,15.75,15.81,370724.0,13.5007,13.5007,13.3902,13.4412,370724.0
2019-02-28 10:00:00,15.81,15.83,15.77,15.8,483792.0,13.4412,13.4582,13.4072,13.4327,483792.0
2019-02-28 10:30:00,15.8,15.85,15.8,15.83,623804.0,13.4327,13.4752,13.4327,13.4582,623804.0
2019-02-28 11:00:00,15.83,15.84,15.78,15.84,316708.0,13.4582,13.4667,13.4157,13.4667,316708.0
2019-02-28 11:30:00,15.83,15.86,15.81,15.81,275368.0,13.4582,13.4837,13.4412,13.4412,275368.0
2019-02-28 12:00:00,15.81,15.84,15.79,15.83,186900.0,13.4412,13.4667,13.4242,13.4582,186900.0
2019-02-28 12:30:00,15.83,15.83,15.79,15.81,160784.0,13.4582,13.4582,13.4242,13.4412,160784.0
2019-02-28 13:00:00,15.81,15.83,15.79,15.79,122824.0,13.4412,13.4582,13.4242,13.4242,122824.0
2019-02-28 13:30:00,15.79,15.8,15.78,15.79,152284.0,13.4242,13.4327,13.4157,13.4242,152284.0
2019-02-28 14:00:00,15.78,15.8,15.78,15.79,360452.0,13.4157,13.4327,13.4157,13.4242,360452.0
2019-02-28 14:30:00,15.79,15.79,15.73,15.74,260044.0,13.4242,13.4242,13.3732,13.3817,260044.0
2019-02-28 15:00:00,15.74,15.77,15.73,15.77,375904.0,13.3817,13.4072,13.3732,13.4072,375904.0
2019-02-28 15:30:00,15.76,15.78,15.71,15.74,1292940.0,13.3987,13.4157,13.3562,13.3817,1292940.0
2019-03-01 09:30:00,15.84,15.91,15.8,15.81,306304.0,13.4667,13.5262,13.4327,13.4412,306304.0
2019-03-01 10:00:00,15.81,15.81,15.63,15.67,1194356.0,13.4412,13.4412,13.2882,13.3222,1194356.0
2019-03-01 10:30:00,15.67,15.67,15.55,15.57,1029532.0,13.3222,13.3222,13.2202,13.2372,1029532.0
2019-03-01 11:00:00,15.57,15.59,15.5,15.56,1127764.0,13.2372,13.2542,13.1777,13.2287,1127764.0
2019-03-01 11:30:00,15.56,15.56,15.45,15.47,449628.0,13.2287,13.2287,13.1352,13.1522,449628.0
2019-03-01 12:00:00,15.47,15.51,15.47,15.48,413912.0,13.1522,13.1862,13.1522,13.1607,413912.0
2019-03-01 12:30:00,15.48,15.49,15.46,15.49,368576.0,13.1607,13.1692,13.1437,13.1692,368576.0
2019-03-01 13:00:00,15.49,15.5,15.45,15.46,338268.0,13.1692,13.1777,13.1352,13.1437,338268.0
2019-03-01 13:30:00,15.46,15.51,15.46,15.5,361252.0,13.1437,13.1862,13.1437,13.1777,361252.0
2019-03-01 14:00:00,15.51,15.55,15.49,15.55,413816.0,13.1862,13.2202,13.1692,13.2202,413816.0
2019-03-01 14:30:00,15.55,15.6,15.55,15.59,391400.0,13.2202,13.2627,13.2202,13.2542,391400.0
2019-03-01 15:00:00,15.6,15.61,15.58,15.6,524396.0,13.2627,13.2712,13.2457,13.2627,524396.0
2019-03-01 15:30:00,15.6,15.61,15.55,15.56,1095796.0,13.2627,13.2712,13.2202,13.2287,1095796.0
2019-03-04 09:30:00,15.56,15.66,15.53,15.63,572244.0,13.2287,13.3137,13.2032,13.2882,572244.0
2019-03-04 10:00:00,15.63,15.67,15.6,15.67,272520.0,13.2882,13.3222,13.2627,13.3222,272520.0
2019-03-04 10:30:00,15.67,15.67,15.58,15.58,363416.0,13.3222,13.3222,13.2457,13.2457,363416.0
2019-03-04 11:00:00,15.58,15.6,15.53,15.54,256396.0,13.2457,13.2627,13.2032,13.2117,256396.0
2019-03-04 11:30:00,15.54,15.54,15.44,15.46,265932.0,13.2117,13.2117,13.1267,13.1437,265932.0
2019-03-04 12:00:00,15.46,15.53,15.44,15.53,537572.0,13.1437,13.2032,13.1267,13.2032,537572.0
2019-03-04 12:30:00,15.52,15.59,15.52,15.58,1337440.0,13.1947,13.2542,13.1947,13.2457,1337440.0
2019-03-04 13:00:00,15.59,15.59,15.54,15.59,260452.0,13.2542,13.2542,13.2117,13.2542,260452.0
2019-03-04 13:30:00,15.59,15.63,15.59,15.62,414500.0,13.2542,13.2882,13.2542,13.2797,414500.0
2019-03-04 14:00:00,15.62,15.64,15.59,15.64,179588.0,13.2797,13.2967,13.2542,13.2967,179588.0
2019-03-04 14:30:00,15.64,15.65,15.62,15.62,263364.0,13.2967,13.3052,13.2797,13.2797,263364.0
2019-03-04 15:00:00,15.62,15.63,15.6,15.61,332968.0,13.2797,13.2882,13.2627,13.2712,332968.0
2019-03-04 15:30:00,15.61,15.67,15.6,15.66,1087376.0,13.2712,13.3222,13.2627,13.3137,1087376.0
2019-03-05 09:30:00,15.67,15.67,15.56,15.59,449312.0,13.3222,13.3222,13.2287,13.2542,449312.0
2019-03-05 10:00:00,15.6,15.66,15.59,15.6,325212.0,13.2627,13.3137,13.2542,13.2627,325212.0
2019-03-05 10:30:00,15.6,15.63,15.56,15.56,340836.0,13.2627,13.2882,13.2287,13.2287,340836.0
2019-03-05 11:00:00,15.56,15.59,15.56,15.57,206676.0,13.2287,13.2542,13.2287,13.2372,206676.0
2019-03-05 11:30:00,15.56,15.6,15.56,15.58,250544.0,13.2287,13.2627,13.2287,13.2457,250544.0
2019-03-05 12:00:00,15.58,15.59,15.55,15.56,319692.0,13.2457,13.2542,13.2202,13.2287,319692.0
2019-03-05 12:30:00,15.56,15.6,15.55,15.6,200212.0,13.2287,13.2627,13.2202,13.2627,200212.0
2019-03-05 13:00:00,15.6,15.61,15.58,15.58,203436.0,13.2627,13.2712,13.2457,13.2457,203436.0
2019-03-05 13:30:00,15.58,15.59,15.56,15.58,112756.0,13.2457,13.2542,13.2287,13.2457,112756.0
2019-03-05 14:00:00,15.58,15.61,15.58,15.6,118532.0,13.2457,13.2712,13.2457,13.2627,118532.0
2019-03-05 14:30:00,15.6,15.61,15.59,15.59,163248.0,13.2627,13.2712,13.2542,13.2542,163248.0
2019-03-05 15:00:00,15.59,15.6,15.53,15.54,298644.0,13.2542,13.2627,13.2032,13.2117,298644.0
2019-03-05 15:30:00,15.54,15.56,15.49,15.49,1027744.0,13.2117,13.2287,13.1692,13.1692,1027744.0
2019-03-06 09:30:00,15.47,15.54,15.46,15.49,347632.0,13.1522,13.2117,13.1437,13.1692,347632.0
2019-03-06 10:00:00,15.5,15.55,15.49,15.51,288840.0,13.1777,13.2202,13.1692,13.1862,288840.0
2019-03-06 10:30:00,15.51,15.56,15.5,15.55,280788.0,13.1862,13.2287,13.1777,13.2202,280788.0
2019-03-06 11:00:00,15.54,15.59,15.54,15.56,286520.0,13.2117,13.2542,13.2117,13.2287,286520.0
2019-03-06 11:30:00,15.56,15.57,15.51,15.52,218296.0,13.2287,13.2372,13.1862,13.1947,218296.0
2019-03-06 12:00:00,15.52,15.55,15.51,15.52,145500.0,13.1947,13.2202,13.1862,13.1947,145500.0
2019-03-06 12:30:00,15.52,15.55,15.5,15.51,139456.0,13.1947,13.2202,13.1777,13.1862,139456.0
2019-03-06 13:00:00,15.51,15.53,15.5,15.52,138984.0,13.1862,13.2032,13.1777,13.1947,138984.0
2019-03-06 13:30:00,15.52,15.56,15.52,15.56,132768.0,13.1947,13.2287,13.1947,13.2287,132768.0
2019-03-06 14:00:00,15.56,15.58,15.52,15.54,339884.0,13.2287,13.2457,13.1947,13.2117,339884.0
2019-03-06 14:30:00,15.54,15.55,15.51,15.53,201020.0,13.2117,13.2202,13.1862,13.2032,201020.0
2019-03-06 15:00:00,15.53,15.55,15.49,15.53,258140.0,13.2032,13.2202,13.1692,13.2032,258140.0
2019-03-06 15:30:00,15.53,15.56,15.5,15.51,801992.0,13.2032,13.2287,13.1777,13.1862,801992.0
2019-03-07 09:30:00,15.49,15.51,15.31,15.35,581428.0,13.1692,13.1862,13.0161,13.0502,581428.0
2019-03-07 10:00:00,15.35,15.35,15.25,15.29,700332.0,13.0502,13.0502,12.9651,12.9991,700332.0
2019-03-07 10:30:00,15.28,15.33,15.28,15.3,691768.0,12.9906,13.0331,12.9906,13.0076,691768.0
2019-03-07 11:00:00,15.3,15.32,15.25,15.29,420636.0,13.0076,13.0246,12.9651,12.9991,420636.0
2019-03-07 11:30:00,15.29,15.37,15.29,15.36,1040728.0,12.9991,13.0672,12.9991,13.0587,1040728.0
2019-03-07 12:00:00,15.36,15.4,15.36,15.38,373364.0,13.0587,13.0927,13.0587,13.0757,373364.0
2019-03-07 12:30:00,15.38,15.44,15.37,15.44,419692.0,13.0757,13.1267,13.0672,13.1267,419692.0
2019-03-07 13:00:00,15.44,15.44,15.4,15.41,193544.0,13.1267,13.1267,13.0927,13.1012,193544.0
2019-03-07 13:30:00,15.41,15.42,15.38,15.38,130012.0,13.1012,13.1097,13.0757,13.0757,130012.0
2019-03-07 14:00:00,15.39,15.4,15.34,15.34,156756.0,13.0842,13.0927,13.0416,13.0416,156756.0
2019-03-07 14:30:00,15.35,15.36,15.32,15.34,213968.0,13.0502,13.0587,13.0246,13.0416,213968.0
2019-03-07 15:00:00,15.34,15.38,15.31,15.35,231560.0,13.0416,13.0757,13.0161,13.0502,231560.0
2019-03-07 15:30:00,15.34,15.4,15.34,15.38,881356.0,13.0416,13.0927,13.0416,13.0757,881356.0
2019-03-08 09:30:00,15.27,15.27,15.19,15.21,432388.0,12.9821,12.9821,12.9141,12.9311,432388.0
2019-03-08 10:00:00,15.21,15.21,15.16,15.18,318204.0,12.9311,12.9311,12.8886,12.9056,318204.0
2019-03-08 10:30:00,15.18,15.26,15.15,15.25,217452.0,12.9056,12.9736,12.8801,12.9651,217452.0
2019-03-08 11:00:00,15.24,15.29,15.24,15.27,323068.0,12.9566,12.9991,12.9566,12.9821,323068.0
2019-03-08 11:30:00,15.27,15.3,15.24,15.25,249000.0,12.9821,13.0076,12.9566,12.9651,249000.0
2019-03-08 12:00:00,15.25,15.3,15.25,15.29,204432.0,12.9651,13.0076,12.9651,12.9991,204432.0
2019-03-08 12:30:00,15.29,15.3,15.27,15.28,347844.0,12.9991,13.0076,12.9821,12.9906,347844.0
2019-03-08 13:00:00,15.29,15.36,15.28,15.35,784324.0,12.9991,13.0587,12.9906,13.0502,784324.0
2019-03-08 13:30:00,15.35,15.4,15.35,15.36,549112.0,13.0502,13.0927,13.0502,13.0587,549112.0
2019-03-08 14:00:00,15.36,15.37,15.34,15.37,214736.0,13.0587,13.0672,13.0416,13.0672,214736.0
2019-03-08 14:30:00,15.37,15.38,15.35,15.36,396888.0,13.0672,13.0757,13.0502,13.0587,396888.0
2019-03-08 15:00:00,15.35,15.37,15.31,15.31,241088.0,13.0502,13.0672,13.0161,13.0161,241088.0
2019-03-08 15:30:00,15.31,15.37,15.3,15.36,926180.0,13.0161,13.0672,13.0076,13.0587,926180.0
2019-03-11 09:30:00,15.36,15.43,15.35,15.41,541060.0,13.0587,13.1182,13.0502,13.1012,541060.0
2019-03-11 10:00:00,15.42,15.45,15.4,15.41,267244.0,13.1097,13.1352,13.0927,13.1012,267244.0
2019-03-11 10:30:00,15.41,15.44,15.38,15.42,251736.0,13.1012,13.1267,13.0757,13.1097,251736.0
2019-03-11 11:00:00,15.42,15.45,15.41,15.43,302456.0,13.1097,13.1352,13.1012,13.1182,302456.0
2019-03-11 11:30:00,15.42,15.44,15.39,15.43,322580.0,13.1097,13.1267,13.0842,13.1182,322580.0
2019-03-11 12:00:00,15.43,15.44,15.41,15.43,232384.0,13.1182,13.1267,13.1012,13.1182,232384.0
2019-03-11 12:30:00,15.43,15.45,15.42,15.42,317816.0,13.1182,13.1352,13.1097,13.1097,317816.0
2019-03-11 13:00:00,15.42,15.44,15.42,15.43,232960.0,13.1097,13.1267,13.1097,13.1182,232960.0
2019-03-11 13:30:00,15.43,15.44,15.42,15.42,207088.0,13.1182,13.1267,13.1097,13.1097,207088.0
2019-03-11 14:00:00,15.42,15.44,15.42,15.44,189200.0,13.1097,13.1267,13.1097,13.1267,189200.0
2019-03-11 14:30:00,15.44,15.44,15.41,15.43,258876.0,13.1267,13.1267,13.1012,13.1182,258876.0
2019-03-11 15:00:00,15.42,15.44,15.42,15.43,358364.0,13.1097,13.1267,13.1097,13.1182,358364.0
2019-03-11 15:30:00,15.43,15.45,15.42,15.43,1264340.0,13.1182,13.1352,13.1097,13.1182,1264340.0
2019-03-12 09:30:00,15.48,15.48,15.39,15.44,674968.0,13.1607,13.1607,13.0842,13.1267,674968.0
2019-03-12 10:00:00,15.44,15.46,15.43,15.46,383624.0,13.1267,13.1437,13.1182,13.1437,383624.0
2019-03-12 10:30:00,15.46,15.47,15.43,15.44,259204.0,13.1437,13.1522,13.1182,13.1267,259204.0
2019-03-12 11:00:00,15.44,15.45,15.42,15.43,213472.0,13.1267,13.1352,13.1097,13.1182,213472.0
2019-03-12 11:30:00,15.43,15.51,15.42,15.49,354604.0,13.1182,13.1862,13.1097,13.1692,354604.0
2019-03-12 12:00:00,15.5,15.54,15.48,15.53,299700.0,13.1777,13.2117,13.1607,13.2032,299700.0
2019-03-12 12:30:00,15.53,15.54,15.51,15.52,156084.0,13.2032,13.2117,13.1862,13.1947,156084.0
2019-03-12 13:00:00,15.52,15.54,15.52,15.54,147176.0,13.1947,13.2117,13.1947,13.2117,147176.0
2019-03-12 13:30:00,15.54,15.59,15.53,15.59,217924.0,13.2117,13.2542,13.2032,13.2542,217924.0
2019-03-12 14:00:00,15.59,15.59,15.55,15.55,214964.0,13.2542,13.2542,13.2202,13.2202,214964.0
2019-03-12 14:30:00,15.55,15.57,15.55,15.57,116472.0,13.2202,13.2372,13.2202,13.2372,116472.0
2019-03-12 15:00:00,15.56,15.56,15.54,15.54,272520.0,13.2287,13.2287,13.2117,13.2117,272520.0
2019-03-12 15:30:00,15.54,15.56,15.52,15.55,553160.0,13.2117,13.2287,13.1947,13.2202,553160.0
2019-03-13 09:30:00,15.55,15.6,15.54,15.59,162792.0,13.2202,13.2627,13.2117,13.2542,162792.0
2019-03-13 10:00:00,15.59,15.61,15.58,15.6,130208.0,13.2542,13.2712,13.2457,13.2627,130208.0
2019-03-13 10:30:00,15.6,15.68,15.6,15.68,217052.0,13.2627,13.3307,13.2627,13.3307,217052.0
2019-03-13 11:00:00,15.68,15.7,15.67,15.69,193272.0,13.3307,13.3477,13.3222,13.3392,193272.0
2019-03-13 11:30:00,15.7,15.7,15.64,15.66,157736.0,13.3477,13.3477,13.2967,13.3137,157736.0
2019-03-13 12:00:00,15.66,15.68,15.65,15.66,155372.0,13.3137,13.3307,13.3052,13.3137,155372.0
2019-03-13 12:30:00,15.66,15.67,15.64,15.66,137908.0,13.3137,13.3222,13.2967,13.3137,137908.0
2019-03-13 13:00:00,15.66,15.67,15.65,15.65,127368.0,13.3137,13.3222,13.3052,13.3052,127368.0
2019-03-13 13:30:00,15.65,15.67,15.64,15.67,235280.0,13.3052,13.3222,13.2967,13.3222,235280.0
2019-03-13 14:00:00,15.67,15.69,15.67,15.67,168084.0,13.3222,13.3392,13.3222,13.3222,168084.0
2019-03-13 14:30:00,15.66,15.66,15.6,15.63,235304.0,13.3137,13.3137,13.2627,13.2882,235304.0
2019-03-13 15:00:00,15.63,15.64,15.6,15.6,259008.0,13.2882,13.2967,13.2627,13.2627,259008.0
2019-03-13 15:30:00,15.6,15.68,15.6,15.67,1420020.0,13.2627,13.3307,13.2627,13.3222,1420020.0
2019-03-14 09:30:00,15.64,15.66,15.51,15.53,338916.0,13.2967,13.3137,13.1862,13.2032,338916.0
2019-03-14 10:00:00,15.52,15.54,15.47,15.5,259672.0,13.1947,13.2117,13.1522,13.1777,259672.0
2019-03-14 10:30:00,15.49,15.51,15.47,15.5,340936.0,13.1692,13.1862,13.1522,13.1777,340936.0
2019-03-14 11:00:00,15.5,15.52,15.49,15.52,266032.0,13.1777,13.1947,13.1692,13.1947,266032.0
2019-03-14 11:30:00,15.52,15.57,15.51,15.55,173168.0,13.1947,13.2372,13.1862,13.2202,173168.0
2019-03-14 12:00:00,15.55,15.58,15.54,15.57,159920.0,13.2202,13.2457,13.2117,13.2372,159920.0
2019-03-14 12:30:00,15.57,15.58,15.56,15.57,119140.0,13.2372,13.2457,13.2287,13.2372,119140.0
2019-03-14 13:00:00,15.57,15.58,15.56,15.56,126876.0,13.2372,13.2457,13.2287,13.2287,126876.0
2019-03-14 13:30:00,15.56,15.57,15.55,15.56,247160.0,13.2287,13.2372,13.2202,13.2287,247160.0
2019-03-14 14:00:00,15.56,15.57,15.54,15.56,245376.0,13.2287,13.2372,13.2117,13.2287,245376.0
2019-03-14 14:30:00,15.56,15.56,15.53,15.56,138632.0,13.2287,13.2287,13.2032,13.2287,138632.0
2019-03-14 15:00:00,15.56,15.57,15.55,15.55,253668.0,13.2287,13.2372,13.2202,13.2202,253668.0
2019-03-14 15:30:00,15.55,15.58,15.54,15.55,782204.0,13.2202,13.2457,13.2117,13.2202,782204.0
2019-03-15 09:30:00,15.54,15.65,15.51,15.62,1985112.0,13.2117,13.3052,13.1862,13.2797,1985112.0
2019-03-15 10:00:00,15.63,15.63,15.59,15.59,151504.0,13.2882,13.2882,13.2542,13.2542,151504.0
2019-03-15 10:30:00,15.6,15.61,15.56,15.58,156996.0,13.2627,13.2712,13.2287,13.2457,156996.0
2019-03-15 11:00:00,15.58,15.58,15.55,15.58,196184.0,13.2457,13.2457,13.2202,13.2457,196184.0
2019-03-15 11:30:00,15.58,15.61,15.56,15.61,395376.0,13.2457,13.2712,13.2287,13.2712,395376.0
2019-03-15 12:00:00,15.61,15.66,15.6,15.65,171212.0,13.2712,13.3137,13.2627,13.3052,171212.0
2019-03-15 12:30:00,15.65,15.67,15.64,15.66,121012.0,13.3052,13.3222,13.2967,13.3137,121012.0
2019-03-15 13:00:00,15.66,15.67,15.65,15.65,227780.0,13.3137,13.3222,13.3052,13.3052,227780.0
2019-03-15 13:30:00,15.65,15.65,15.63,15.63,100020.0,13.3052,13.3052,13.2882,13.2882,100020.0
2019-03-15 14:00:00,15.63,15.64,15.6,15.6,169548.0,13.2882,13.2967,13.2627,13.2627,169548.0
2019-03-15 14:30:00,15.6,15.61,15.58,15.58,154960.0,13.2627,13.2712,13.2457,13.2457,154960.0
2019-03-15 15:00:00,15.58,15.6,15.57,15.59,244128.0,13.2457,13.2627,13.2372,13.2542,244128.0
2019-03-15 15:30:00,15.59,15.6,15.55,15.57,1270168.0,13.2542,13.2627,13.2202,13.2372,1270168.0
2019-03-18 09:30:00,15.59,15.7,15.59,15.7,239064.0,13.2542,13.3477,13.2542,13.3477,239064.0
2019-03-18 10:00:00,15.7,15.72,15.67,15.69,184088.0,13.3477,13.3647,13.3222,13.3392,184088.0
2019-03-18 10:30:00,15.69,15.72,15.68,15.71,234124.0,13.3392,13.3647,13.3307,13.3562,234124.0
2019-03-18 11:00:00,15.71,15.72,15.63,15.63,258944.0,13.3562,13.3647,13.2882,13.2882,258944.0
2019-03-18 11:30:00,15.63,15.64,15.6,15.63,470168.0,13.2882,13.2967,13.2627,13.2882,470168.0
2019-03-18 12:00:00,15.63,15.63,15.61,15.61,264312.0,13.2882,13.2882,13.2712,13.2712,264312.0
2019-03-18 12:30:00,15.61,15.66,15.59,15.65,182928.0,13.2712,13.3137,13.2542,13.3052,182928.0
2019-03-18 13:00:00,15.66,15.68,15.65,15.66,143296.0,13.3137,13.3307,13.3052,13.3137,143296.0
2019-03-18 13:30:00,15.66,15.69,15.65,15.68,142100.0,13.3137,13.3392,13.3052,13.3307,142100.0
2019-03-18 14:00:00,15.68,15.69,15.67,15.69,168252.0,13.3307,13.3392,13.3222,13.3392,168252.0
2019-03-18 14:30:00,15.69,15.71,15.68,15.71,215832.0,13.3392,13.3562,13.3307,13.3562,215832.0
2019-03-18 15:00:00,15.71,15.75,15.7,15.74,271920.0,13.3562,13.3902,13.3477,13.3817,271920.0
2019-03-18 15:30:00,15.74,15.8,15.74,15.79,832372.0,13.3817,13.4327,13.3817,13.4242,832372.0
2019-03-19 09:30:00,15.87,15.91,15.81,15.81,224548.0,13.4922,13.5262,13.4412,13.4412,224548.0
2019-03-19 10:00:00,15.81,15.81,15.76,15.76,233124.0,13.4412,13.4412,13.3987,13.3987,233124.0
2019-03-19 10:30:00,15.76,15.76,15.71,15.71,244152.0,13.3987,13.3987,13.3562,13.3562,244152.0
2019-03-19 11:00:00,15.71,15.75,15.71,15.74,206788.0,13.3562,13.3902,13.3562,13.3817,206788.0
2019-03-19 11:30:00,15.74,15.8,15.73,15.8,205624.0,13.3817,13.4327,13.3732,13.4327,205624.0
2019-03-19 12:00:00,15.8,15.83,15.77,15.78,240308.0,13.4327,13.4582,13.4072,13.4157,240308.0
2019-03-19 12:30:00,15.78,15.79,15.71,15.75,321744.0,13.4157,13.4242,13.3562,13.3902,321744.0
2019-03-19 13:00:00,15.75,15.77,15.74,15.74,181116.0,13.3902,13.4072,13.3817,13.3817,181116.0
2019-03-19 13:30:00,15.74,15.75,15.71,15.71,222476.0,13.3817,13.3902,13.3562,13.3562,222476.0
2019-03-19 14:00:00,15.71,15.72,15.67,15.68,218752.0,13.3562,13.3647,13.3222,13.3307,218752.0
2019-03-19 14:30:00,15.69,15.7,15.68,15.68,280276.0,13.3392,13.3477,13.3307,13.3307,280276.0
2019-03-19 15:00:00,15.68,15.69,15.62,15.63,309352.0,13.3307,13.3392,13.2797,13.2882,309352.0
2019-03-19 15:30:00,15.63,15.66,15.57,15.66,1012088.0,13.2882,13.3137,13.2372,13.3137,1012088.0
2019-03-20 09:30:00,15.61,15.69,15.61,15.64,364144.0,13.2712,13.3392,13.2712,13.2967,364144.0
2019-03-20 10:00:00,15.63,15.67,15.61,15.63,273072.0,13.2882,13.3222,13.2712,13.2882,273072.0
2019-03-20 10:30:00,15.63,15.63,15.6,15.63,265476.0,13.2882,13.2882,13.2627,13.2882,265476.0
2019-03-20 11:00:00,15.62,15.63,15.59,15.59,335400.0,13.2797,13.2882,13.2542,13.2542,335400.0
2019-03-20 11:30:00,15.6,15.61,15.55,15.57,201408.0,13.2627,13.2712,13.2202,13.2372,201408.0
2019-03-20 12:00:00,15.57,15.59,15.55,15.56,215052.0,13.2372,13.2542,13.2202,13.2287,215052.0
2019-03-20 12:30:00,15.56,15.58,15.52,15.58,317660.0,13.2287,13.2457,13.1947,13.2457,317660.0
2019-03-20 13:00:00,15.58,15.59,15.57,15.57,137256.0,13.2457,13.2542,13.2372,13.2372,137256.0
2019-03-20 13:30:00,15.57,15.61,15.57,15.61,155444.0,13.2372,13.2712,13.2372,13.2712,155444.0
2019-03-20 14:00:00,15.62,15.77,15.62,15.77,391484.0,13.2797,13.4072,13.2797,13.4072,391484.0
2019-03-20 14:30:00,15.77,15.81,15.74,15.76,310572.0,13.4072,13.4412,13.3817,13.3987,310572.0
2019-03-20 15:00:00,15.77,15.78,15.71,15.72,358648.0,13.4072,13.4157,13.3562,13.3647,358648.0
2019-03-20 15:30:00,15.71,15.71,15.65,15.66,848044.0,13.3562,13.3562,13.3052,13.3137,848044.0
2019-03-21 09:30:00,15.64,15.76,15.57,15.73,210664.0,13.2967,13.3987,13.2372,13.3732,210664.0
2019-03-21 10:00:00,15.73,15.8,15.73,15.76,279676.0,13.3732,13.4327,13.3732,13.3987,279676.0
2019-03-21 10:30:00,15.76,15.84,15.76,15.84,136216.0,13.3987,13.4667,13.3987,13.4667,136216.0
2019-03-21 11:00:00,15.84,15.9,15.84,15.88,212868.0,13.4667,13.5177,13.4667,13.5007,212868.0
2019-03-21 11:30:00,15.88,15.96,15.86,15.96,347068.0,13.5007,13.5688,13.4837,13.5688,347068.0
2019-03-21 12:00:00,15.95,15.95,15.9,15.9,199496.0,13.5603,13.5603,13.5177,13.5177,199496.0
2019-03-21 12:30:00,15.9,15.92,15.89,15.91,111008.0,13.5177,13.5347,13.5092,13.5262,111008.0
2019-03-21 13:00:00,15.91,15.94,15.9,15.93,124384.0,13.5262,13.5518,13.5177,13.5433,124384.0
2019-03-21 13:30:00,15.93,15.94,15.89,15.89,129664.0,13.5433,13.5518,13.5092,13.5092,129664.0
2019-03-21 14:00:00,15.89,15.95,15.89,15.94,284432.0,13.5092,13.5603,13.5092,13.5518,284432.0
2019-03-21 14:30:00,15.94,15.98,15.93,15.94,361556.0,13.5518,13.5858,13.5433,13.5518,361556.0
2019-03-21 15:00:00,15.95,15.98,15.92,15.97,473924.0,13.5603,13.5858,13.5347,13.5773,473924.0
2019-03-21 15:30:00,15.97,15.99,15.95,15.97,695212.0,13.5773,13.5943,13.5603,13.5773,695212.0
2019-03-22 09:30:00,15.87,15.95,15.77,15.8,483672.0,13.4922,13.5603,13.4072,13.4327,483672.0
2019-03-22 10:00:00,15.8,15.81,15.71,15.71,474536.0,13.4327,13.4412,13.3562,13.3562,474536.0
2019-03-22 10:30:00,15.71,15.74,15.62,15.63,610516.0,13.3562,13.3817,13.2797,13.2882,610516.0
2019-03-22 11:00:00,15.63,15.63,15.55,15.55,362400.0,13.2882,13.2882,13.2202,13.2202,362400.0
2019-03-22 11:30:00,15.55,15.56,15.47,15.47,311256.0,13.2202,13.2287,13.1522,13.1522,311256.0
2019-03-22 12:00:00,15.47,15.53,15.47,15.49,255804.0,13.1522,13.2032,13.1522,13.1692,255804.0
2019-03-22 12:30:00,15.49,15.51,15.43,15.51,321640.0,13.1692,13.1862,13.1182,13.1862,321640.0
2019-03-22 13:00:00,15.51,15.54,15.49,15.5,237548.0,13.1862,13.2117,13.1692,13.1777,237548.0
2019-03-22 13:30:00,15.5,15.53,15.48,15.49,158672.0,13.1777,13.2032,13.1607,13.1692,158672.0
2019-03-22 14:00:00,15.49,15.58,15.49,15.54,267844.0,13.1692,13.2457,13.1692,13.2117,267844.0
2019-03-22 14:30:00,15.54,15.56,15.51,15.55,223560.0,13.2117,13.2287,13.1862,13.2202,223560.0
2019-03-22 15:00:00,15.55,15.56,15.5,15.5,231008.0,13.2202,13.2287,13.1777,13.1777,231008.0
2019-03-22 15:30:00,15.49,15.5,15.42,15.43,863764.0,13.1692,13.1777,13.1097,13.1182,863764.0
2019-03-25 09:30:00,15.44,15.52,15.4,15.41,234076.0,13.1267,13.1947,13.0927,13.1012,234076.0
2019-03-25 10:00:00,15.41,15.44,15.39,15.44,291196.0,13.1012,13.1267,13.0842,13.1267,291196.0
2019-03-25 10:30:00,15.43,15.49,15.4,15.47,451252.0,13.1182,13.1692,13.0927,13.1522,451252.0
2019-03-25 11:00:00,15.47,15.56,15.45,15.56,223348.0,13.1522,13.2287,13.1352,13.2287,223348.0
2019-03-25 11:30:00,15.56,15.56,15.46,15.47,154948.0,13.2287,13.2287,13.1437,13.1522,154948.0
2019-03-25 12:00:00,15.47,15.49,15.45,15.48,106840.0,13.1522,13.1692,13.1352,13.1607,106840.0
2019-03-25 12:30:00,15.47,15.49,15.4,15.45,94248.0,13.1522,13.1692,13.0927,13.1352,94248.0
2019-03-25 13:00:00,15.47,15.49,15.44,15.46,132156.0,13.1522,13.1692,13.1267,13.1437,132156.0
2019-03-25 13:30:00,15.47,15.47,15.41,15.42,115544.0,13.1522,13.1522,13.1012,13.1097,115544.0
2019-03-25 14:00:00,15.42,15.43,15.39,15.42,149728.0,13.1097,13.1182,13.0842,13.1097,149728.0
2019-03-25 14:30:00,15.42,15.46,15.42,15.46,254336.0,13.1097,13.1437,13.1097,13.1437,254336.0
2019-03-25 15:00:00,15.46,15.5,15.44,15.48,280716.0,13.1437,13.1777,13.1267,13.1607,280716.0
2019-03-25 15:30:00,15.48,15.5,15.45,15.48,811144.0,13.1607,13.1777,13.1352,13.1607,811144.0
2019-03-26 09:30:00,15.56,15.59,15.44,15.47,406452.0,13.2287,13.2542,13.1267,13.1522,406452.0
2019-03-26 10:00:00,15.48,15.5,15.44,15.49,142612.0,13.1607,13.1777,13.1267,13.1692,142612.0
2019-03-26 10:30:00,15.49,15.55,15.47,15.54,162024.0,13.1692,13.2202,13.1522,13.2117,162024.0
2019-03-26 11:00:00,15.54,15.55,15.52,15.53,183288.0,13.2117,13.2202,13.1947,13.2032,183288.0
2019-03-26 11:30:00,15.53,15.54,15.48,15.51,174588.0,13.2032,13.2117,13.1607,13.1862,174588.0
2019-03-26 12:00:00,15.51,15.52,15.47,15.48,134612.0,13.1862,13.1947,13.1522,13.1607,134612.0
2019-03-26 12:30:00,15.47,15.48,15.45,15.47,163112.0,13.1522,13.1607,13.1352,13.1522,163112.0
2019-03-26 13:00:00,15.47,15.51,15.46,15.47,113404.0,13.1522,13.1862,13.1437,13.1522,113404.0
2019-03-26 13:30:00,15.47,15.48,15.43,15.43,108652.0,13.1522,13.1607,13.1182,13.1182,108652.0
2019-03-26 14:00:00,15.44,15.48,15.43,15.47,191816.0,13.1267,13.1607,13.1182,13.1522,191816.0
2019-03-26 14:30:00,15.47,15.54,15.47,15.54,180728.0,13.1522,13.2117,13.1522,13.2117,180728.0
2019-03-26 15:00:00,15.54,15.56,15.52,15.53,203992.0,13.2117,13.2287,13.1947,13.2032,203992.0
2019-03-26 15:30:00,15.52,15.59,15.52,15.58,626508.0,13.1947,13.2542,13.1947,13.2457,626508.0
2019-03-27 09:30:00,15.61,15.69,15.54,15.64,299440.0,13.2712,13.3392,13.2117,13.2967,299440.0
2019-03-27 10:00:00,15.64,15.66,15.6,15.62,483800.0,13.2967,13.3137,13.2627,13.2797,483800.0
2019-03-27 10:30:00,15.62,15.64,15.58,15.6,275776.0,13.2797,13.2967,13.2457,13.2627,275776.0
2019-03-27 11:00:00,15.6,15.61,15.54,15.55,311764.0,13.2627,13.2712,13.2117,13.2202,311764.0
2019-03-27 11:30:00,15.55,15.57,15.49,15.52,308356.0,13.2202,13.2372,13.1692,13.1947,308356.0
2019-03-27 12:00:00,15.52,15.56,15.51,15.56,245192.0,13.1947,13.2287,13.1862,13.2287,245192.0
2019-03-27 12:30:00,15.56,15.6,15.55,15.57,132928.0,13.2287,13.2627,13.2202,13.2372,132928.0
2019-03-27 13:00:00,15.57,15.61,15.54,15.6,132264.0,13.2372,13.2712,13.2117,13.2627,132264.0
2019-03-27 13:30:00,15.6,15.62,15.59,15.61,106280.0,13.2627,13.2797,13.2542,13.2712,106280.0
2019-03-27 14:00:00,15.61,15.65,15.6,15.64,193196.0,13.2712,13.3052,13.2627,13.2967,193196.0
2019-03-27 14:30:00,15.64,15.67,15.62,15.63,114788.0,13.2967,13.3222,13.2797,13.2882,114788.0
2019-03-27 15:00:00,15.63,15.69,15.62,15.69,149716.0,13.2882,13.3392,13.2797,13.3392,149716.0
2019-03-27 15:30:00,15.69,15.71,15.67,15.68,523700.0,13.3392,13.3562,13.3222,13.3307,523700.0
2019-03-28 09:30:00,15.68,15.83,15.68,15.82,415816.0,13.3307,13.4582,13.3307,13.4497,415816.0
2019-03-28 10:00:00,15.83,15.91,15.82,15.88,298224.0,13.4582,13.5262,13.4497,13.5007,298224.0
2019-03-28 10:30:00,15.88,15.91,15.84,15.85,172444.0,13.5007,13.5262,13.4667,13.4752,172444.0
2019-03-28 11:00:00,15.84,15.85,15.78,15.78,218860.0,13.4667,13.4752,13.4157,13.4157,218860.0
2019-03-28 11:30:00,15.77,15.81,15.76,15.81,149360.0,13.4072,13.4412,13.3987,13.4412,149360.0
2019-03-28 12:00:00,15.8,15.8,15.74,15.79,229488.0,13.4327,13.4327,13.3817,13.4242,229488.0
2019-03-28 12:30:00,15.79,15.82,15.79,15.82,166516.0,13.4242,13.4497,13.4242,13.4497,166516.0
2019-03-28 13:00:00,15.82,15.86,15.81,15.86,197168.0,13.4497,13.4837,13.4412,13.4837,197168.0
2019-03-28 13:30:00,15.86,15.89,15.86,15.89,207244.0,13.4837,13.5092,13.4837,13.5092,207244.0
2019-03-28 14:00:00,15.89,15.9,15.86,15.87,195140.0,13.5092,13.5177,13.4837,13.4922,195140.0
2019-03-28 14:30:00,15.87,15.87,15.83,15.86,174200.0,13.4922,13.4922,13.4582,13.4837,174200.0
2019-03-28 15:00:00,15.86,15.88,15.85,15.87,358344.0,13.4837,13.5007,13.4752,13.4922,358344.0
2019-03-28 15:30:00,15.87,15.89,15.86,15.88,864056.0,13.4922,13.5092,13.4837,13.5007,864056.0
2019-03-29 09:30:00,16.0,16.08,15.97,16.08,778772.0,13.6028,13.6708,13.5773,13.6708,778772.0
2019-03-29 10:00:00,16.08,16.14,16.06,16.1,1362820.0,13.6708,13.7218,13.6538,13.6878,1362820.0
2019-03-29 10:30:00,16.1,16.1,16.0,16.02,192004.0,13.6878,13.6878,13.6028,13.6198,192004.0
2019-03-29 11:00:00,16.02,16.05,16.0,16.02,143024.0,13.6198,13.6453,13.6028,13.6198,143024.0
2019-03-29 11:30:00,16.02,16.05,16.0,16.01,211752.0,13.6198,13.6453,13.6028,13.6113,211752.0
2019-03-29 12:00:00,16.0,16.0,15.96,15.98,211328.0,13.6028,13.6028,13.5688,13.5858,211328.0
2019-03-29 12:30:00,15.98,16.0,15.96,16.0,166040.0,13.5858,13.6028,13.5688,13.6028,166040.0
2019-03-29 13:00:00,16.0,16.02,15.98,16.02,134140.0,13.6028,13.6198,13.5858,13.6198,134140.0
2019-03-29 13:30:00,16.02,16.03,15.98,15.98,186312.0,13.6198,13.6283,13.5858,13.5858,186312.0
2019-03-29 14:00:00,15.99,16.07,15.98,16.07,288772.0,13.5943,13.6623,13.5858,13.6623,288772.0
2019-03-29 14:30:00,16.07,16.1,16.04,16.09,174744.0,13.6623,13.6878,13.6368,13.6793,174744.0
2019-03-29 15:00:00,16.09,16.11,16.04,16.06,255536.0,13.6793,13.6963,13.6368,13.6538,255536.0
2019-03-29 15:30:00,16.06,16.1,16.04,16.08,809892.0,13.6538,13.6878,13.6368,13.6708,809892.0
2019-04-01 09:30:00,16.24,16.25,16.13,16.21,668084.0,13.8068,13.8153,13.7133,13.7813,668084.0
2019-04-01 10:00:00,16.2,16.38,16.2,16.37,960692.0,13.7728,13.9258,13.7728,13.9173,960692.0
2019-04-01 10:30:00,16.37,16.38,16.34,16.37,393236.0,13.9173,13.9258,13.8918,13.9173,393236.0
2019-04-01 11:00:00,16.37,16.43,16.36,16.41,598892.0,13.9173,13.9683,13.9088,13.9513,598892.0
2019-04-01 11:30:00,16.41,16.41,16.32,16.39,448524.0,13.9513,13.9513,13.8748,13.9343,448524.0
2019-04-01 12:00:00,16.39,16.39,16.32,16.33,216996.0,13.9343,13.9343,13.8748,13.8833,216996.0
2019-04-01 12:30:00,16.33,16.39,16.32,16.38,194932.0,13.8833,13.9343,13.8748,13.9258,194932.0
2019-04-01 13:00:00,16.38,16.39,16.36,16.38,116896.0,13.9258,13.9343,13.9088,13.9258,116896.0
2019-04-01 13:30:00,16.38,16.43,16.38,16.41,229212.0,13.9258,13.9683,13.9258,13.9513,229212.0
2019-04-01 14:00:00,16.41,16.44,16.41,16.43,258476.0,13.9513,13.9768,13.9513,13.9683,258476.0
2019-04-01 14:30:00,16.43,16.43,16.41,16.41,431852.0,13.9683,13.9683,13.9513,13.9513,431852.0
2019-04-01 15:00:00,16.41,16.45,16.39,16.45,514856.0,13.9513,13.9853,13.9343,13.9853,514856.0
2019-04-01 15:30:00,16.45,16.47,16.43,16.45,1381832.0,13.9853,14.0023,13.9683,13.9853,1381832.0
2019-04-02 09:30:00,16.45,16.53,16.39,16.52,628220.0,13.9853,14.0534,13.9343,14.0449,628220.0
2019-04-02 10:00:00,16.51,16.53,16.47,16.5,400112.0,14.0364,14.0534,14.0023,14.0278,400112.0
2019-04-02 10:30:00,16.5,16.52,16.47,16.48,454136.0,14.0278,14.0449,14.0023,14.0108,454136.0
2019-04-02 11:00:00,16.48,16.5,16.45,16.5,505836.0,14.0108,14.0278,13.9853,14.0278,505836.0
2019-04-02 11:30:00,16.5,16.52,16.49,16.49,417628.0,14.0278,14.0449,14.0193,14.0193,417628.0
2019-04-02 12:00:00,16.49,16.5,16.46,16.47,332884.0,14.0193,14.0278,13.9938,14.0023,332884.0
2019-04-02 12:30:00,16.47,16.48,16.44,16.46,156704.0,14.0023,14.0108,13.9768,13.9938,156704.0
2019-04-02 13:00:00,16.46,16.48,16.45,16.46,117356.0,13.9938,14.0108,13.9853,13.9938,117356.0
2019-04-02 13:30:00,16.46,16.48,16.45,16.47,130708.0,13.9938,14.0108,13.9853,14.0023,130708.0
2019-04-02 14:00:00,16.47,16.49,16.45,16.49,101636.0,14.0023,14.0193,13.9853,14.0193,101636.0
2019-04-02 14:30:00,16.48,16.5,16.47,16.48,146904.0,14.0108,14.0278,14.0023,14.0108,146904.0
2019-04-02 15:00:00,16.48,16.5,16.48,16.5,142200.0,14.0108,14.0278,14.0108,14.0278,142200.0
2019-04-02 15:30:00,16.49,16.53,16.49,16.5,754908.0,14.0193,14.0534,14.0193,14.0278,754908.0
2019-04-03 09:30:00,16.54,16.65,16.53,16.55,457076.0,14.0619,14.1554,14.0534,14.0704,457076.0
2019-04-03 10:00:00,16.55,16.57,16.52,16.54,420064.0,14.0704,14.0874,14.0449,14.0619,420064.0
2019-04-03 10:30:00,16.54,16.59,16.53,16.58,228544.0,14.0619,14.1044,14.0534,14.0959,228544.0
2019-04-03 11:00:00,16.58,16.61,16.53,16.54,284880.0,14.0959,14.1214,14.0534,14.0619,284880.0
2019-04-03 11:30:00,16.54,16.61,16.54,16.58,454676.0,14.0619,14.1214,14.0619,14.0959,454676.0
2019-04-03 12:00:00,16.58,16.59,16.52,16.53,401876.0,14.0959,14.1044,14.0449,14.0534,401876.0
2019-04-03 12:30:00,16.53,16.54,16.5,16.53,359920.0,14.0534,14.0619,14.0278,14.0534,359920.0
2019-04-03 13:00:00,16.53,16.57,16.52,16.57,315420.0,14.0534,14.0874,14.0449,14.0874,315420.0
2019-04-03 13:30:00,16.57,16.57,16.5,16.51,358832.0,14.0874,14.0874,14.0278,14.0364,358832.0
2019-04-03 14:00:00,16.51,16.52,16.47,16.49,566196.0,14.0364,14.0449,14.0023,14.0193,566196.0
2019-04-03 14:30:00,16.49,16.49,16.43,16.46,317424.0,14.0193,14.0193,13.9683,13.9938,317424.0
2019-04-03 15:00:00,16.46,16.46,16.42,16.45,624328.0,13.9938,13.9938,13.9598,13.9853,624328.0
2019-04-03 15:30:00,16.45,16.49,16.44,16.46,899848.0,13.9853,14.0193,13.9768,13.9938,899848.0
2019-04-04 09:30:00,16.5,16.53,16.46,16.53,255688.0,14.0278,14.0534,13.9938,14.0534,255688.0
2019-04-04 10:00:00,16.54,16.56,16.52,16.53,232684.0,14.0619,14.0789,14.0449,14.0534,232684.0
2019-04-04 10:30:00,16.52,16.61,16.5,16.61,234772.0,14.0449,14.1214,14.0278,14.1214,234772.0
2019-04-04 11:00:00,16.6,16.64,16.54,16.57,293728.0,14.1129,14.1469,14.0619,14.0874,293728.0
2019-04-04 11:30:00,16.57,16.58,16.51,16.51,125836.0,14.0874,14.0959,14.0364,14.0364,125836.0
2019-04-04 12:00:00,16.51,16.54,16.5,16.52,194360.0,14.0364,14.0619,14.0278,14.0449,194360.0
2019-04-04 12:30:00,16.52,16.53,16.49,16.52,153396.0,14.0449,14.0534,14.0193,14.0449,153396.0
2019-04-04 13:00:00,16.52,16.53,16.5,16.5,126428.0,14.0449,14.0534,14.0278,14.0278,126428.0
2019-04-04 13:30:00,16.5,16.57,16.5,16.55,206196.0,14.0278,14.0874,14.0278,14.0704,206196.0
2019-04-04 14:00:00,16.55,16.57,16.55,16.55,228944.0,14.0704,14.0874,14.0704,14.0704,228944.0
2019-04-04 14:30:00,16.56,16.56,16.54,16.55,135072.0,14.0789,14.0789,14.0619,14.0704,135072.0
2019-04-04 15:00:00,16.55,16.55,16.52,16.52,195016.0,14.0704,14.0704,14.0449,14.0449,195016.0
2019-04-04 15:30:00,16.52,16.58,16.52,16.58,691384.0,14.0449,14.0959,14.0449,14.0959,691384.0
2019-04-05 09:30:00,16.65,16.69,16.56,16.63,617796.0,14.1554,14.1894,14.0789,14.1384,617796.0
2019-04-05 10:00:00,16.64,16.68,16.62,16.66,287704.0,14.1469,14.1809,14.1299,14.1639,287704.0
2019-04-05 10:30:00,16.67,16.71,16.66,16.66,423980.0,14.1724,14.2064,14.1639,14.1639,423980.0
2019-04-05 11:00:00,16.66,16.68,16.65,16.66,220912.0,14.1639,14.1809,14.1554,14.1639,220912.0
2019-04-05 11:30:00,16.66,16.67,16.65,16.66,148080.0,14.1639,14.1724,14.1554,14.1639,148080.0
2019-04-05 12:00:00,16.66,16.68,16.65,16.65,177484.0,14.1639,14.1809,14.1554,14.1554,177484.0
2019-04-05 12:30:00,16.65,16.65,16.6,16.63,160896.0,14.1554,14.1554,14.1129,14.1384,160896.0
2019-04-05 13:00:00,16.63,16.67,16.63,16.65,92652.0,14.1384,14.1724,14.1384,14.1554,92652.0
2019-04-05 13:30:00,16.65,16.67,16.65,16.66,138924.0,14.1554,14.1724,14.1554,14.1639,138924.0
2019-04-05 14:00:00,16.66,16.67,16.65,16.66,205152.0,14.1639,14.1724,14.1554,14.1639,205152.0
2019-04-05 14:30:00,16.66,16.66,16.63,16.64,259452.0,14.1639,14.1639,14.1384,14.1469,259452.0
2019-04-05 15:00:00,16.64,16.66,16.63,16.66,197436.0,14.1469,14.1639,14.1384,14.1639,197436.0
2019-04-05 15:30:00,16.66,16.68,16.63,16.67,795436.0,14.1639,14.1809,14.1384,14.1724,795436.0
2019-04-08 09:30:00,16.67,16.77,16.65,16.75,1110296.0,14.1724,14.2574,14.1554,14.2404,1110296.0
2019-04-08 10:00:00,16.75,16.75,16.68,16.7,546036.0,14.2404,14.2404,14.1809,14.1979,546036.0
2019-04-08 10:30:00,16.7,16.75,16.68,16.71,318888.0,14.1979,14.2404,14.1809,14.2064,318888.0
2019-04-08 11:00:00,16.71,16.71,16.66,16.68,292908.0,14.2064,14.2064,14.1639,14.1809,292908.0
2019-04-08 11:30:00,16.68,16.7,16.65,16.68,351504.0,14.1809,14.1979,14.1554,14.1809,351504.0
2019-04-08 12:00:00,16.68,16.68,16.64,16.66,235352.0,14.1809,14.1809,14.1469,14.1639,235352.0
2019-04-08 12:30:00,16.66,16.68,16.63,16.66,311760.0,14.1639,14.1809,14.1384,14.1639,311760.0
2019-04-08 13:00:00,16.66,16.67,16.64,16.66,239236.0,14.1639,14.1724,14.1469,14.1639,239236.0
2019-04-08 13:30:00,16.66,16.67,16.64,16.65,194724.0,14.1639,14.1724,14.1469,14.1554,194724.0
2019-04-08 14:00:00,16.65,16.66,16.63,16.64,239328.0,14.1554,14.1639,14.1384,14.1469,239328.0
2019-04-08 14:30:00,16.64,16.64,16.61,16.62,240480.0,14.1469,14.1469,14.1214,14.1299,240480.0
2019-04-08 15:00:00,16.62,16.64,16.61,16.63,354508.0,14.1299,14.1469,14.1214,14.1384,354508.0
2019-04-08 15:30:00,16.63,16.66,16.62,16.65,593796.0,14.1384,14.1639,14.1299,14.1554,593796.0
2019-04-09 09:30:00,16.55,16.55,16.28,16.31,791712.0,14.0704,14.0704,13.8408,13.8663,791712.0
2019-04-09 10:00:00,16.31,16.35,16.26,16.27,481196.0,13.8663,13.9003,13.8238,13.8323,481196.0
2019-04-09 10:30:00,16.27,16.31,16.24,16.31,876448.0,13.8323,13.8663,13.8068,13.8663,876448.0
2019-04-09 11:00:00,16.31,16.36,16.3,16.34,486124.0,13.8663,13.9088,13.8578,13.8918,486124.0
2019-04-09 11:30:00,16.34,16.4,16.34,16.39,428912.0,13.8918,13.9428,13.8918,13.9343,428912.0
2019-04-09 12:00:00,16.39,16.43,16.37,16.38,394292.0,13.9343,13.9683,13.9173,13.9258,394292.0
2019-04-09 12:30:00,16.39,16.39,16.35,16.36,180720.0,13.9343,13.9343,13.9003,13.9088,180720.0
2019-04-09 13:00:00,16.36,16.36,16.32,16.33,188624.0,13.9088,13.9088,13.8748,13.8833,188624.0
2019-04-09 13:30:00,16.33,16.34,16.31,16.32,223212.0,13.8833,13.8918,13.8663,13.8748,223212.0
2019-04-09 14:00:00,16.32,16.32,16.26,16.27,304928.0,13.8748,13.8748,13.8238,13.8323,304928.0
2019-04-09 14:30:00,16.27,16.29,16.25,16.26,331208.0,13.8323,13.8493,13.8153,13.8238,331208.0
2019-04-09 15:00:00,16.26,16.29,16.26,16.27,335488.0,13.8238,13.8493,13.8238,13.8323,335488.0
2019-04-09 15:30:00,16.27,16.28,16.22,16.24,1298392.0,13.8323,13.8408,13.7898,13.8068,1298392.0
2019-04-10 09:30:00,16.15,16.17,16.03,16.13,1131152.0,13.7303,13.7473,13.6283,13.7133,1131152.0
2019-04-10 10:00:00,16.13,16.15,16.09,16.11,460840.0,13.7133,13.7303,13.6793,13.6963,460840.0
2019-04-10 10:30:00,16.1,16.2,16.1,16.2,710604.0,13.6878,13.7728,13.6878,13.7728,710604.0
2019-04-10 11:00:00,16.2,16.25,16.18,16.2,579616.0,13.7728,13.8153,13.7558,13.7728,579616.0
2019-04-10 11:30:00,16.2,16.25,16.2,16.23,443148.0,13.7728,13.8153,13.7728,13.7983,443148.0
2019-04-10 12:00:00,16.22,16.27,16.2,16.25,265148.0,13.7898,13.8323,13.7728,13.8153,265148.0
2019-04-10 12:30:00,16.25,16.28,16.23,16.24,271112.0,13.8153,13.8408,13.7983,13.8068,271112.0
2019-04-10 13:00:00,16.23,16.25,16.22,16.23,299068.0,13.7983,13.8153,13.7898,13.7983,299068.0
2019-04-10 13:30:00,16.23,16.24,16.22,16.23,307360.0,13.7983,13.8068,13.7898,13.7983,307360.0
2019-04-10 14:00:00,16.23,16.28,16.2,16.27,594432.0,13.7983,13.8408,13.7728,13.8323,594432.0
2019-04-10 14:30:00,16.27,16.31,16.26,16.29,643360.0,13.8323,13.8663,13.8238,13.8493,643360.0
2019-04-10 15:00:00,16.29,16.33,16.29,16.32,659392.0,13.8493,13.8833,13.8493,13.8748,659392.0
2019-04-10 15:30:00,16.32,16.32,16.25,16.3,1884156.0,13.8748,13.8748,13.8153,13.8578,1884156.0
2019-04-11 09:30:00,16.89,17.2,16.75,16.89,4324068.0,14.3594,14.623,14.2404,14.3594,4324068.0
2019-04-11 10:00:00,16.9,17.16,16.89,17.07,3532340.0,14.3679,14.589,14.3594,14.5124,3532340.0
2019-04-11 10:30:00,17.07,17.3,17.06,17.26,2521136.0,14.5124,14.708,14.5039,14.674,2521136.0
2019-04-11 11:00:00,17.27,17.28,17.13,17.15,2070012.0,14.6825,14.691,14.5635,14.5805,2070012.0
2019-04-11 11:30:00,17.15,17.17,17.08,17.1,832028.0,14.5805,14.5975,14.5209,14.538,832028.0
2019-04-11 12:00:00,17.1,17.1,16.99,17.03,877560.0,14.538,14.538,14.4444,14.4784,877560.0
2019-04-11 12:30:00,17.03,17.05,16.99,17.04,598100.0,14.4784,14.4954,14.4444,14.4869,598100.0
2019-04-11 13:00:00,17.04,17.08,17.03,17.07,437800.0,14.4869,14.5209,14.4784,14.5124,437800.0
2019-04-11 13:30:00,17.07,17.07,16.99,17.03,400412.0,14.5124,14.5124,14.4444,14.4784,400412.0
2019-04-11 14:00:00,17.03,17.06,17.0,17.05,422008.0,14.4784,14.5039,14.4529,14.4954,422008.0
2019-04-11 14:30:00,17.05,17.07,17.01,17.05,596620.0,14.4954,14.5124,14.4614,14.4954,596620.0
2019-04-11 15:00:00,17.05,17.11,17.04,17.11,890320.0,14.4954,14.5465,14.4869,14.5465,890320.0
2019-04-11 15:30:00,17.11,17.16,17.11,17.12,2437884.0,14.5465,14.589,14.5465,14.555,2437884.0
2019-04-12 09:30:00,17.19,17.24,17.06,17.21,1249220.0,14.6145,14.657,14.5039,14.6315,1249220.0
2019-04-12 10:00:00,17.21,17.28,17.18,17.27,1211272.0,14.6315,14.691,14.606,14.6825,1211272.0
2019-04-12 10:30:00,17.27,17.32,17.26,17.32,686904.0,14.6825,14.725,14.674,14.725,686904.0
2019-04-12 11:00:00,17.31,17.33,17.25,17.26,669608.0,14.7165,14.7335,14.6655,14.674,669608.0
2019-04-12 11:30:00,17.25,17.3,17.24,17.3,836720.0,14.6655,14.708,14.657,14.708,836720.0
2019-04-12 12:00:00,17.29,17.36,17.28,17.34,467964.0,14.6995,14.759,14.691,14.742,467964.0
2019-04-12 12:30:00,17.34,17.39,17.34,17.37,421244.0,14.742,14.7845,14.742,14.7675,421244.0
2019-04-12 13:00:00,17.38,17.42,17.37,17.38,443608.0,14.776,14.81,14.7675,14.776,443608.0
2019-04-12 13:30:00,17.38,17.41,17.37,17.4,406276.0,14.776,14.8015,14.7675,14.793,406276.0
2019-04-12 14:00:00,17.4,17.42,17.39,17.39,406416.0,14.793,14.81,14.7845,14.7845,406416.0
2019-04-12 14:30:00,17.39,17.42,17.38,17.42,358704.0,14.7845,14.81,14.776,14.81,358704.0
2019-04-12 15:00:00,17.42,17.44,17.4,17.44,493392.0,14.81,14.827,14.793,14.827,493392.0
2019-04-12 15:30:00,17.44,17.45,17.4,17.43,1702524.0,14.827,14.8355,14.793,14.8185,1702524.0
2019-04-15 09:30:00,17.34,17.47,17.31,17.44,557008.0,14.742,14.8525,14.7165,14.827,557008.0
2019-04-15 10:00:00,17.44,17.47,17.38,17.4,474292.0,14.827,14.8525,14.776,14.793,474292.0
2019-04-15 10:30:00,17.39,17.39,17.33,17.36,297660.0,14.7845,14.7845,14.7335,14.759,297660.0
2019-04-15 11:00:00,17.36,17.41,17.34,17.36,938784.0,14.759,14.8015,14.742,14.759,938784.0
2019-04-15 11:30:00,17.36,17.36,17.28,17.29,272568.0,14.759,14.759,14.691,14.6995,272568.0
2019-04-15 12:00:00,17.29,17.31,17.25,17.29,272504.0,14.6995,14.7165,14.6655,14.6995,272504.0
2019-04-15 12:30:00,17.29,17.3,17.26,17.28,271552.0,14.6995,14.708,14.674,14.691,271552.0
2019-04-15 13:00:00,17.28,17.32,17.28,17.31,471732.0,14.691,14.725,14.691,14.7165,471732.0
2019-04-15 13:30:00,17.3,17.31,17.28,17.28,201936.0,14.708,14.7165,14.691,14.691,201936.0
2019-04-15 14:00:00,17.28,17.29,17.24,17.25,266332.0,14.691,14.6995,14.657,14.6655,266332.0
2019-04-15 14:30:00,17.25,17.26,17.22,17.24,299224.0,14.6655,14.674,14.64,14.657,299224.0
2019-04-15 15:00:00,17.24,17.26,17.23,17.23,351904.0,14.657,14.674,14.6485,14.6485,351904.0
2019-04-15 15:30:00,17.23,17.23,17.17,17.19,1211176.0,14.6485,14.6485,14.5975,14.6145,1211176.0
2019-04-16 09:30:00,17.27,17.34,17.19,17.29,242180.0,14.6825,14.742,14.6145,14.6995,242180.0
2019-04-16 10:00:00,17.3,17.38,17.3,17.38,220336.0,14.708,14.776,14.708,14.776,220336.0
2019-04-16 10:30:00,17.38,17.41,17.32,17.35,532716.0,14.776,14.8015,14.725,14.7505,532716.0
2019-04-16 11:00:00,17.35,17.35,17.31,17.33,371824.0,14.7505,14.7505,14.7165,14.7335,371824.0
2019-04-16 11:30:00,17.33,17.33,17.3,17.32,299452.0,14.7335,14.7335,14.708,14.725,299452.0
2019-04-16 12:00:00,17.32,17.36,17.32,17.33,425024.0,14.725,14.759,14.725,14.7335,425024.0
2019-04-16 12:30:00,17.33,17.37,17.33,17.36,302188.0,14.7335,14.7675,14.7335,14.759,302188.0
2019-04-16 13:00:00,17.36,17.37,17.35,17.36,221468.0,14.759,14.7675,14.7505,14.759,221468.0
2019-04-16 13:30:00,17.36,17.39,17.36,17.36,231512.0,14.759,14.7845,14.759,14.759,231512.0
2019-04-16 14:00:00,17.36,17.37,17.3,17.32,268852.0,14.759,14.7675,14.708,14.725,268852.0
2019-04-16 14:30:00,17.33,17.38,17.31,17.38,504728.0,14.7335,14.776,14.7165,14.776,504728.0
2019-04-16 15:00:00,17.38,17.39,17.37,17.38,388700.0,14.776,14.7845,14.7675,14.776,388700.0
2019-04-16 15:30:00,17.38,17.39,17.32,17.38,1453744.0,14.776,14.7845,14.725,14.776,1453744.0
2019-04-17 09:30:00,17.46,17.51,17.41,17.5,295572.0,14.844,14.8865,14.8015,14.878,295572.0
2019-04-17 10:00:00,17.5,17.57,17.44,17.56,1284264.0,14.878,14.9375,14.827,14.929,1284264.0
2019-04-17 10:30:00,17.56,17.59,17.48,17.51,622912.0,14.929,14.9545,14.861,14.8865,622912.0
2019-04-17 11:00:00,17.51,17.54,17.47,17.47,200152.0,14.8865,14.912,14.8525,14.8525,200152.0
2019-04-17 11:30:00,17.47,17.51,17.43,17.5,286464.0,14.8525,14.8865,14.8185,14.878,286464.0
2019-04-17 12:00:00,17.51,17.53,17.49,17.52,236168.0,14.8865,14.9035,14.8695,14.895,236168.0
2019-04-17 12:30:00,17.53,17.58,17.52,17.57,223664.0,14.9035,14.946,14.895,14.9375,223664.0
2019-04-17 13:00:00,17.57,17.58,17.53,17.54,199820.0,14.9375,14.946,14.9035,14.912,199820.0
2019-04-17 13:30:00,17.54,17.54,17.51,17.53,163680.0,14.912,14.912,14.8865,14.9035,163680.0
2019-04-17 14:00:00,17.53,17.54,17.5,17.51,157784.0,14.9035,14.912,14.878,14.8865,157784.0
2019-04-17 14:30:00,17.51,17.54,17.51,17.53,205408.0,14.8865,14.912,14.8865,14.9035,205408.0
2019-04-17 15:00:00,17.53,17.56,17.53,17.54,287792.0,14.9035,14.929,14.9035,14.912,287792.0
2019-04-17 15:30:00,17.54,17.56,17.52,17.53,939136.0,14.912,14.929,14.895,14.9035,939136.0
2019-04-18 09:30:00,17.59,17.71,17.49,17.66,811264.0,14.9545,15.0566,14.8695,15.014,811264.0
2019-04-18 10:00:00,17.66,17.67,17.59,17.61,308808.0,15.014,15.0226,14.9545,14.9715,308808.0
2019-04-18 10:30:00,17.61,17.65,17.56,17.65,891916.0,14.9715,15.0055,14.929,15.0055,891916.0
2019-04-18 11:00:00,17.65,17.68,17.6,17.6,413112.0,15.0055,15.0311,14.963,14.963,413112.0
2019-04-18 11:30:00,17.6,17.68,17.6,17.67,411460.0,14.963,15.0311,14.963,15.0226,411460.0
2019-04-18 12:00:00,17.67,17.7,17.67,17.69,317904.0,15.0226,15.0481,15.0226,15.0396,317904.0
2019-04-18 12:30:00,17.69,17.7,17.67,17.67,223744.0,15.0396,15.0481,15.0226,15.0226,223744.0
2019-04-18 13:00:00,17.67,17.72,17.64,17.7,447324.0,15.0226,15.0651,14.997,15.0481,447324.0
2019-04-18 13:30:00,17.7,17.73,17.7,17.72,305200.0,15.0481,15.0736,15.0481,15.0651,305200.0
2019-04-18 14:00:00,17.72,17.74,17.72,17.73,332100.0,15.0651,15.0821,15.0651,15.0736,332100.0
2019-04-18 14:30:00,17.74,17.75,17.73,17.74,447256.0,15.0821,15.0906,15.0736,15.0821,447256.0
2019-04-18 15:00:00,17.74,17.75,17.72,17.75,435220.0,15.0821,15.0906,15.0651,15.0906,435220.0
2019-04-18 15:30:00,17.75,17.78,17.72,17.77,1950620.0,15.0906,15.1161,15.0651,15.1076,1950620.0
2019-04-22 09:30:00,17.79,17.86,17.66,17.72,668648.0,15.1246,15.1841,15.014,15.0651,668648.0
2019-04-22 10:00:00,17.72,17.76,17.7,17.73,402568.0,15.0651,15.0991,15.0481,15.0736,402568.0
2019-04-22 10:30:00,17.73,17.74,17.63,17.63,334116.0,15.0736,15.0821,14.9885,14.9885,334116.0
2019-04-22 11:00:00,17.63,17.66,17.58,17.66,409156.0,14.9885,15.014,14.946,15.014,409156.0
2019-04-22 11:30:00,17.66,17.68,17.63,17.64,253752.0,15.014,15.0311,14.9885,14.997,253752.0
2019-04-22 12:00:00,17.64,17.64,17.55,17.56,262032.0,14.997,14.997,14.9205,14.929,262032.0
2019-04-22 12:30:00,17.56,17.6,17.55,17.6,347872.0,14.929,14.963,14.9205,14.963,347872.0
2019-04-22 13:00:00,17.6,17.61,17.53,17.53,322692.0,14.963,14.9715,14.9035,14.9035,322692.0
2019-04-22 13:30:00,17.53,17.58,17.53,17.55,203900.0,14.9035,14.946,14.9035,14.9205,203900.0
2019-04-22 14:00:00,17.55,17.55,17.51,17.51,246448.0,14.9205,14.9205,14.8865,14.8865,246448.0
2019-04-22 14:30:00,17.51,17.51,17.47,17.47,448924.0,14.8865,14.8865,14.8525,14.8525,448924.0
2019-04-22 15:00:00,17.47,17.5,17.44,17.48,476552.0,14.8525,14.878,14.827,14.861,476552.0
2019-04-22 15:30:00,17.48,17.53,17.48,17.52,1301000.0,14.861,14.9035,14.861,14.895,1301000.0
2019-04-23 09:30:00,17.39,17.53,17.38,17.5,630332.0,14.8739,14.9937,14.8654,14.968,630332.0
2019-04-23 10:00:00,17.5,17.62,17.5,17.61,573872.0,14.968,15.0706,14.968,15.0621,573872.0
2019-04-23 10:30:00,17.61,17.63,17.57,17.6,324120.0,15.0621,15.0792,15.0279,15.0535,324120.0
2019-04-23 11:00:00,17.59,17.63,17.57,17.63,281304.0,15.045,15.0792,15.0279,15.0792,281304.0
2019-04-23 11:30:00,17.63,17.67,17.63,17.66,324872.0,15.0792,15.1134,15.0792,15.1049,324872.0
2019-04-23 12:00:00,17.66,17.76,17.66,17.75,429952.0,15.1049,15.1904,15.1049,15.1818,429952.0
2019-04-23 12:30:00,17.75,17.8,17.72,17.79,264820.0,15.1818,15.2246,15.1562,15.216,264820.0
2019-04-23 13:00:00,17.79,17.84,17.78,17.82,421864.0,15.216,15.2588,15.2075,15.2417,421864.0
2019-04-23 13:30:00,17.83,17.84,17.81,17.82,549116.0,15.2503,15.2588,15.2331,15.2417,549116.0
2019-04-23 14:00:00,17.82,17.82,17.77,17.79,336600.0,15.2417,15.2417,15.1989,15.216,336600.0
2019-04-23 14:30:00,17.78,17.79,17.76,17.77,337668.0,15.2075,15.216,15.1904,15.1989,337668.0
2019-04-23 15:00:00,17.77,17.79,17.75,17.76,533076.0,15.1989,15.216,15.1818,15.1904,533076.0
2019-04-23 15:30:00,17.76,17.8,17.75,17.78,1115732.0,15.1904,15.2246,15.1818,15.2075,1115732.0
2019-04-24 09:30:00,17.8,17.88,17.79,17.87,444280.0,15.2246,15.293,15.216,15.2845,444280.0
2019-04-24 10:00:00,17.88,17.97,17.86,17.95,487220.0,15.293,15.37,15.2759,15.3529,487220.0
2019-04-24 10:30:00,17.95,17.97,17.87,17.89,400204.0,15.3529,15.37,15.2845,15.3016,400204.0
2019-04-24 11:00:00,17.89,17.92,17.82,17.84,540308.0,15.3016,15.3272,15.2417,15.2588,540308.0
2019-04-24 11:30:00,17.84,17.87,17.83,17.86,215944.0,15.2588,15.2845,15.2503,15.2759,215944.0
2019-04-24 12:00:00,17.86,17.87,17.83,17.84,267852.0,15.2759,15.2845,15.2503,15.2588,267852.0
2019-04-24 12:30:00,17.83,17.84,17.79,17.79,238388.0,15.2503,15.2588,15.216,15.216,238388.0
2019-04-24 13:00:00,17.79,17.82,17.78,17.82,209156.0,15.216,15.2417,15.2075,15.2417,209156.0
2019-04-24 13:30:00,17.82,17.87,17.82,17.85,178756.0,15.2417,15.2845,15.2417,15.2674,178756.0
2019-04-24 14:00:00,17.86,17.86,17.84,17.86,182788.0,15.2759,15.2759,15.2588,15.2759,182788.0
2019-04-24 14:30:00,17.86,17.9,17.86,17.89,260988.0,15.2759,15.3101,15.2759,15.3016,260988.0
2019-04-24 15:00:00,17.89,17.92,17.88,17.9,353664.0,15.3016,15.3272,15.293,15.3101,353664.0
2019-04-24 15:30:00,17.9,17.9,17.84,17.84,869364.0,15.3101,15.3101,15.2588,15.2588,869364.0
2019-04-25 09:30:00,17.68,17.73,17.54,17.66,813556.0,15.122,15.1647,15.0022,15.1049,813556.0
2019-04-25 10:00:00,17.67,17.68,17.5,17.52,341884.0,15.1134,15.122,14.968,14.9851,341884.0
2019-04-25 10:30:00,17.52,17.71,17.48,17.71,558188.0,14.9851,15.1476,14.9509,15.1476,558188.0
2019-04-25 11:00:00,17.71,17.77,17.69,17.75,242476.0,15.1476,15.1989,15.1305,15.1818,242476.0
2019-04-25 11:30:00,17.75,17.83,17.75,17.81,188484.0,15.1818,15.2503,15.1818,15.2331,188484.0
2019-04-25 12:00:00,17.81,17.82,17.75,17.75,120012.0,15.2331,15.2417,15.1818,15.1818,120012.0
2019-04-25 12:30:00,17.75,17.8,17.75,17.8,114132.0,15.1818,15.2246,15.1818,15.2246,114132.0
2019-04-25 13:00:00,17.8,17.81,17.78,17.81,102696.0,15.2246,15.2331,15.2075,15.2331,102696.0
2019-04-25 13:30:00,17.81,17.81,17.78,17.79,155788.0,15.2331,15.2331,15.2075,15.216,155788.0
2019-04-25 14:00:00,17.79,17.82,17.79,17.8,228496.0,15.216,15.2417,15.216,15.2246,228496.0
2019-04-25 14:30:00,17.8,17.8,17.77,17.79,181256.0,15.2246,15.2246,15.1989,15.216,181256.0
2019-04-25 15:00:00,17.78,17.79,17.75,17.77,347952.0,15.2075,15.216,15.1818,15.1989,347952.0
2019-04-25 15:30:00,17.77,17.83,17.73,17.74,1538444.0,15.1989,15.2503,15.1647,15.1733,1538444.0
2019-04-26 09:30:00,17.76,17.83,17.73,17.75,409504.0,15.1904,15.2503,15.1647,15.1818,409504.0
2019-04-26 10:00:00,17.75,17.77,17.7,17.74,431296.0,15.1818,15.1989,15.1391,15.1733,431296.0
2019-04-26 10:30:00,17.74,17.8,17.73,17.79,287892.0,15.1733,15.2246,15.1647,15.216,287892.0
2019-04-26 11:00:00,17.79,17.84,17.78,17.79,415780.0,15.216,15.2588,15.2075,15.216,415780.0
2019-04-26 11:30:00,17.79,17.81,17.76,17.79,412884.0,15.216,15.2331,15.1904,15.216,412884.0
2019-04-26 12:00:00,17.79,17.81,17.78,17.78,198396.0,15.216,15.2331,15.2075,15.2075,198396.0
2019-04-26 12:30:00,17.78,17.79,17.77,17.78,128748.0,15.2075,15.216,15.1989,15.2075,128748.0
2019-04-26 13:00:00,17.78,17.78,17.75,17.78,164640.0,15.2075,15.2075,15.1818,15.2075,164640.0
2019-04-26 13:30:00,17.78,17.78,17.76,17.77,142344.0,15.2075,15.2075,15.1904,15.1989,142344.0
2019-04-26 14:00:00,17.77,17.78,17.75,17.76,207360.0,15.1989,15.2075,15.1818,15.1904,207360.0
2019-04-26 14:30:00,17.76,17.77,17.73,17.73,178592.0,15.1904,15.1989,15.1647,15.1647,178592.0
2019-04-26 15:00:00,17.73,17.77,17.73,17.75,448228.0,15.1647,15.1989,15.1647,15.1818,448228.0
2019-04-26 15:30:00,17.75,17.82,17.75,17.82,810332.0,15.1818,15.2417,15.1818,15.2417,810332.0
2019-04-29 09:30:00,17.86,17.92,17.82,17.91,242344.0,15.2759,15.3272,15.2417,15.3187,242344.0
2019-04-29 10:00:00,17.92,17.93,17.83,17.88,317732.0,15.3272,15.3358,15.2503,15.293,317732.0
2019-04-29 10:30:00,17.87,17.88,17.73,17.73,578304.0,15.2845,15.293,15.1647,15.1647,578304.0
2019-04-29 11:00:00,17.73,17.74,17.64,17.65,571636.0,15.1647,15.1733,15.0877,15.0963,571636.0
2019-04-29 11:30:00,17.65,17.71,17.65,17.7,309752.0,15.0963,15.1476,15.0963,15.1391,309752.0
2019-04-29 12:00:00,17.7,17.73,17.7,17.72,182988.0,15.1391,15.1647,15.1391,15.1562,182988.0
2019-04-29 12:30:00,17.72,17.73,17.7,17.7,223416.0,15.1562,15.1647,15.1391,15.1391,223416.0
2019-04-29 13:00:00,17.69,17.71,17.69,17.7,155868.0,15.1305,15.1476,15.1305,15.1391,155868.0
2019-04-29 13:30:00,17.7,17.71,17.7,17.71,307592.0,15.1391,15.1476,15.1391,15.1476,307592.0
2019-04-29 14:00:00,17.71,17.71,17.69,17.69,244208.0,15.1476,15.1476,15.1305,15.1305,244208.0
2019-04-29 14:30:00,17.69,17.69,17.64,17.66,269392.0,15.1305,15.1305,15.0877,15.1049,269392.0
2019-04-29 15:00:00,17.65,17.66,17.6,17.6,497104.0,15.0963,15.1049,15.0535,15.0535,497104.0
2019-04-29 15:30:00,17.6,17.62,17.57,17.61,909100.0,15.0535,15.0706,15.0279,15.0621,909100.0
2019-04-30 09:30:00,17.63,17.66,17.53,17.64,292448.0,15.0792,15.1049,14.9937,15.0877,292448.0
2019-04-30 10:00:00,17.64,17.68,17.62,17.66,196456.0,15.0877,15.122,15.0706,15.1049,196456.0
2019-04-30 10:30:00,17.66,17.68,17.61,17.63,364364.0,15.1049,15.122,15.0621,15.0792,364364.0
2019-04-30 11:00:00,17.62,17.62,17.55,17.59,237148.0,15.0706,15.0706,15.0108,15.045,237148.0
2019-04-30 11:30:00,17.59,17.65,17.59,17.64,294140.0,15.045,15.0963,15.045,15.0877,294140.0
2019-04-30 12:00:00,17.64,17.68,17.64,17.68,272732.0,15.0877,15.122,15.0877,15.122,272732.0
2019-04-30 12:30:00,17.68,17.71,17.67,17.68,203656.0,15.122,15.1476,15.1134,15.122,203656.0
2019-04-30 13:00:00,17.69,17.72,17.67,17.68,222956.0,15.1305,15.1562,15.1134,15.122,222956.0
2019-04-30 13:30:00,17.67,17.73,17.67,17.68,298152.0,15.1134,15.1647,15.1134,15.122,298152.0
2019-04-30 14:00:00,17.68,17.69,17.66,17.67,197504.0,15.122,15.1305,15.1049,15.1134,197504.0
2019-04-30 14:30:00,17.67,17.69,17.66,17.68,226396.0,15.1134,15.1305,15.1049,15.122,226396.0
2019-04-30 15:00:00,17.68,17.7,17.66,17.66,322412.0,15.122,15.1391,15.1049,15.1049,322412.0
2019-04-30 15:30:00,17.66,17.67,17.63,17.64,1399544.0,15.1049,15.1134,15.0792,15.0877,1399544.0
2019-05-01 09:30:00,17.64,17.71,17.59,17.62,339060.0,15.0877,15.1476,15.045,15.0706,339060.0
2019-05-01 10:00:00,17.62,17.62,17.26,17.27,924936.0,15.0706,15.0706,14.7627,14.7713,924936.0
2019-05-01 10:30:00,17.27,17.41,17.24,17.41,586468.0,14.7713,14.891,14.7456,14.891,586468.0
2019-05-01 11:00:00,17.41,17.5,17.41,17.48,287408.0,14.891,14.968,14.891,14.9509,287408.0
2019-05-01 11:30:00,17.48,17.58,17.48,17.57,279092.0,14.9509,15.0364,14.9509,15.0279,279092.0
2019-05-01 12:00:00,17.57,17.57,17.44,17.48,838044.0,15.0279,15.0279,14.9167,14.9509,838044.0
2019-05-01 12:30:00,17.48,17.5,17.43,17.5,205092.0,14.9509,14.968,14.9081,14.968,205092.0
2019-05-01 13:00:00,17.5,17.52,17.46,17.5,233588.0,14.968,14.9851,14.9338,14.968,233588.0
2019-05-01 13:30:00,17.5,17.54,17.49,17.54,309548.0,14.968,15.0022,14.9594,15.0022,309548.0
2019-05-01 14:00:00,17.53,17.58,17.52,17.55,252220.0,14.9937,15.0364,14.9851,15.0108,252220.0
2019-05-01 14:30:00,17.55,17.57,17.44,17.48,568168.0,15.0108,15.0279,14.9167,14.9509,568168.0
2019-05-01 15:00:00,17.48,17.48,17.41,17.42,481056.0,14.9509,14.9509,14.891,14.8996,481056.0
2019-05-01 15:30:00,17.42,17.42,17.31,17.32,1398308.0,14.8996,14.8996,14.8055,14.814,1398308.0
2019-05-02 09:30:00,17.29,17.39,17.2,17.38,577028.0,14.7884,14.8739,14.7114,14.8654,577028.0
2019-05-02 10:00:00,17.38,17.43,17.36,17.36,429040.0,14.8654,14.9081,14.8483,14.8483,429040.0
2019-05-02 10:30:00,17.36,17.42,17.33,17.33,350772.0,14.8483,14.8996,14.8226,14.8226,350772.0
2019-05-02 11:00:00,17.33,17.41,17.26,17.27,353724.0,14.8226,14.891,14.7627,14.7713,353724.0
2019-05-02 11:30:00,17.27,17.31,17.2,17.27,967700.0,14.7713,14.8055,14.7114,14.7713,967700.0
2019-05-02 12:00:00,17.27,17.29,17.22,17.27,372252.0,14.7713,14.7884,14.7285,14.7713,372252.0
2019-05-02 12:30:00,17.28,17.35,17.27,17.35,221724.0,14.7798,14.8397,14.7713,14.8397,221724.0
2019-05-02 13:00:00,17.35,17.41,17.32,17.4,256132.0,14.8397,14.891,14.814,14.8825,256132.0
2019-05-02 13:30:00,17.4,17.41,17.38,17.38,255632.0,14.8825,14.891,14.8654,14.8654,255632.0
2019-05-02 14:00:00,17.38,17.42,17.38,17.39,295244.0,14.8654,14.8996,14.8654,14.8739,295244.0
2019-05-02 14:30:00,17.4,17.42,17.36,17.41,272836.0,14.8825,14.8996,14.8483,14.891,272836.0
2019-05-02 15:00:00,17.41,17.44,17.4,17.44,356628.0,14.891,14.9167,14.8825,14.9167,356628.0
2019-05-02 15:30:00,17.44,17.47,17.41,17.46,1248220.0,14.9167,14.9423,14.891,14.9338,1248220.0
2019-05-03 09:30:00,17.56,17.7,17.53,17.55,724180.0,15.0193,15.1391,14.9937,15.0108,724180.0
2019-05-03 10:00:00,17.54,17.56,17.48,17.5,295848.0,15.0022,15.0193,14.9509,14.968,295848.0
2019-05-03 10:30:00,17.51,17.55,17.49,17.52,618248.0,14.9766,15.0108,14.9594,14.9851,618248.0
2019-05-03 11:00:00,17.52,17.57,17.52,17.54,493796.0,14.9851,15.0279,14.9851,15.0022,493796.0
2019-05-03 11:30:00,17.54,17.57,17.54,17.56,225508.0,15.0022,15.0279,15.0022,15.0193,225508.0
2019-05-03 12:00:00,17.56,17.61,17.56,17.6,274896.0,15.0193,15.0621,15.0193,15.0535,274896.0
2019-05-03 12:30:00,17.6,17.6,17.59,17.6,186972.0,15.0535,15.0535,15.045,15.0535,186972.0
2019-05-03 13:00:00,17.59,17.64,17.58,17.64,270804.0,15.045,15.0877,15.0364,15.0877,270804.0
2019-05-03 13:30:00,17.63,17.66,17.63,17.64,265216.0,15.0792,15.1049,15.0792,15.0877,265216.0
2019-05-03 14:00:00,17.65,17.66,17.64,17.66,267220.0,15.0963,15.1049,15.0877,15.1049,267220.0
2019-05-03 14:30:00,17.66,17.68,17.63,17.66,357308.0,15.1049,15.122,15.0792,15.1049,357308.0
2019-05-03 15:00:00,17.67,17.67,17.64,17.67,596508.0,15.1134,15.1134,15.0877,15.1134,596508.0
2019-05-03 15:30:00,17.67,17.75,17.67,17.72,1971368.0,15.1134,15.1818,15.1134,15.1562,1971368.0
2019-05-06 09:30:00,16.77,16.92,16.73,16.87,1924804.0,14.3436,14.4719,14.3094,14.4292,1924804.0
2019-05-06 10:00:00,16.87,16.92,16.82,16.82,902272.0,14.4292,14.4719,14.3864,14.3864,902272.0
2019-05-06 10:30:00,16.81,16.93,16.81,16.93,810112.0,14.3778,14.4805,14.3778,14.4805,810112.0
2019-05-06 11:00:00,16.93,17.0,16.92,16.95,763520.0,14.4805,14.5403,14.4719,14.4976,763520.0
2019-05-06 11:30:00,16.95,16.96,16.88,16.89,556928.0,14.4976,14.5061,14.4377,14.4463,556928.0
2019-05-06 12:00:00,16.89,16.93,16.88,16.92,446640.0,14.4463,14.4805,14.4377,14.4719,446640.0
2019-05-06 12:30:00,16.92,16.97,16.91,16.93,399388.0,14.4719,14.5147,14.4634,14.4805,399388.0
2019-05-06 13:00:00,16.93,16.93,16.89,16.89,333716.0,14.4805,14.4805,14.4463,14.4463,333716.0
2019-05-06 13:30:00,16.9,16.94,16.88,16.94,362704.0,14.4548,14.489,14.4377,14.489,362704.0
2019-05-06 14:00:00,16.94,16.98,16.92,16.96,344960.0,14.489,14.5232,14.4719,14.5061,344960.0
2019-05-06 14:30:00,16.97,17.0,16.93,16.97,670220.0,14.5147,14.5403,14.4805,14.5147,670220.0
2019-05-06 15:00:00,16.97,17.02,16.96,17.02,900800.0,14.5147,14.5575,14.5061,14.5575,900800.0
2019-05-06 15:30:00,17.02,17.05,16.97,16.99,1616764.0,14.5575,14.5831,14.5147,14.5318,1616764.0
2019-05-07 09:30:00,16.66,16.76,16.56,16.68,1316840.0,14.2495,14.3351,14.164,14.2666,1316840.0
2019-05-07 10:00:00,16.68,16.68,16.5,16.66,925148.0,14.2666,14.2666,14.1127,14.2495,925148.0
2019-05-07 10:30:00,16.66,16.69,16.55,16.58,635576.0,14.2495,14.2752,14.1555,14.1811,635576.0
2019-05-07 11:00:00,16.58,16.64,16.54,16.63,785716.0,14.1811,14.2324,14.1469,14.2239,785716.0
2019-05-07 11:30:00,16.63,16.63,16.52,16.55,651412.0,14.2239,14.2239,14.1298,14.1555,651412.0
2019-05-07 12:00:00,16.55,16.63,16.5,16.63,574304.0,14.1555,14.2239,14.1127,14.2239,574304.0
2019-05-07 12:30:00,16.63,16.64,16.56,16.57,414524.0,14.2239,14.2324,14.164,14.1726,414524.0
2019-05-07 13:00:00,16.56,16.57,16.49,16.51,364680.0,14.164,14.1726,14.1041,14.1212,364680.0
2019-05-07 13:30:00,16.5,16.58,16.49,16.55,307652.0,14.1127,14.1811,14.1041,14.1555,307652.0
2019-05-07 14:00:00,16.55,16.6,16.51,16.52,432512.0,14.1555,14.1982,14.1212,14.1298,432512.0
2019-05-07 14:30:00,16.52,16.56,16.47,16.55,550260.0,14.1298,14.164,14.087,14.1555,550260.0
2019-05-07 15:00:00,16.55,16.55,16.49,16.5,490172.0,14.1555,14.1555,14.1041,14.1127,490172.0
2019-05-07 15:30:00,16.49,16.66,16.43,16.62,1828008.0,14.1041,14.2495,14.0528,14.2153,1828008.0
2019-05-08 09:30:00,16.63,16.66,16.51,16.56,720532.0,14.2239,14.2495,14.1212,14.164,720532.0
2019-05-08 10:00:00,16.57,16.6,16.52,16.55,750020.0,14.1726,14.1982,14.1298,14.1555,750020.0
2019-05-08 10:30:00,16.55,16.65,16.51,16.65,404864.0,14.1555,14.241,14.1212,14.241,404864.0
2019-05-08 11:00:00,16.65,16.73,16.62,16.68,716400.0,14.241,14.3094,14.2153,14.2666,716400.0
2019-05-08 11:30:00,16.68,16.69,16.62,16.67,343424.0,14.2666,14.2752,14.2153,14.2581,343424.0
2019-05-08 12:00:00,16.67,16.67,16.62,16.66,215796.0,14.2581,14.2581,14.2153,14.2495,215796.0
2019-05-08 12:30:00,16.66,16.71,16.65,16.7,577812.0,14.2495,14.2923,14.241,14.2838,577812.0
2019-05-08 13:00:00,16.71,16.71,16.63,16.66,250912.0,14.2923,14.2923,14.2239,14.2495,250912.0
2019-05-08 13:30:00,16.66,16.68,16.63,16.64,376644.0,14.2495,14.2666,14.2239,14.2324,376644.0
2019-05-08 14:00:00,16.64,16.64,16.61,16.64,242316.0,14.2324,14.2324,14.2068,14.2324,242316.0
2019-05-08 14:30:00,16.64,16.65,16.62,16.65,278772.0,14.2324,14.241,14.2153,14.241,278772.0
2019-05-08 15:00:00,16.65,16.7,16.65,16.69,505668.0,14.241,14.2838,14.241,14.2752,505668.0
2019-05-08 15:30:00,16.69,16.7,16.54,16.55,1663508.0,14.2752,14.2838,14.1469,14.1555,1663508.0
2019-05-09 09:30:00,16.31,16.42,16.25,16.41,1148948.0,13.9502,14.0443,13.8989,14.0357,1148948.0
2019-05-09 10:00:00,16.39,16.44,16.32,16.33,473860.0,14.0186,14.0614,13.9587,13.9673,473860.0
2019-05-09 10:30:00,16.33,16.36,16.26,16.27,601348.0,13.9673,13.9929,13.9074,13.916,601348.0
2019-05-09 11:00:00,16.27,16.32,16.23,16.25,461592.0,13.916,13.9587,13.8818,13.8989,461592.0
2019-05-09 11:30:00,16.25,16.37,16.25,16.35,350640.0,13.8989,14.0015,13.8989,13.9844,350640.0
2019-05-09 12:00:00,16.35,16.43,16.31,16.43,300628.0,13.9844,14.0528,13.9502,14.0528,300628.0
2019-05-09 12:30:00,16.44,16.55,16.43,16.49,411856.0,14.0614,14.1555,14.0528,14.1041,411856.0
2019-05-09 13:00:00,16.49,16.53,16.46,16.5,224060.0,14.1041,14.1383,14.0785,14.1127,224060.0
2019-05-09 13:30:00,16.5,16.59,16.49,16.51,468988.0,14.1127,14.1897,14.1041,14.1212,468988.0
2019-05-09 14:00:00,16.51,16.52,16.45,16.48,255300.0,14.1212,14.1298,14.0699,14.0956,255300.0
2019-05-09 14:30:00,16.48,16.52,16.44,16.45,219020.0,14.0956,14.1298,14.0614,14.0699,219020.0
2019-05-09 15:00:00,16.44,16.47,16.39,16.47,364824.0,14.0614,14.087,14.0186,14.087,364824.0
2019-05-09 15:30:00,16.47,16.53,16.47,16.5,931144.0,14.087,14.1383,14.087,14.1127,931144.0
2019-05-10 09:30:00,16.4,16.51,16.35,16.41,378580.0,14.0272,14.1212,13.9844,14.0357,378580.0
2019-05-10 10:00:00,16.41,16.42,16.19,16.24,767872.0,14.0357,14.0443,13.8475,13.8903,767872.0
2019-05-10 10:30:00,16.23,16.23,16.12,16.17,500932.0,13.8818,13.8818,13.7877,13.8304,500932.0
2019-05-10 11:00:00,16.16,16.25,16.11,16.18,289988.0,13.8219,13.8989,13.7791,13.839,289988.0
2019-05-10 11:30:00,16.19,16.23,16.14,16.18,395720.0,13.8475,13.8818,13.8048,13.839,395720.0
2019-05-10 12:00:00,16.18,16.29,16.18,16.28,450668.0,13.839,13.9331,13.839,13.9245,450668.0
2019-05-10 12:30:00,16.28,16.35,16.28,16.33,209192.0,13.9245,13.9844,13.9245,13.9673,209192.0
2019-05-10 13:00:00,16.32,16.42,16.32,16.38,358044.0,13.9587,14.0443,13.9587,14.01,358044.0
2019-05-10 13:30:00,16.38,16.44,16.36,16.4,611060.0,14.01,14.0614,13.9929,14.0272,611060.0
2019-05-10 14:00:00,16.41,16.45,16.32,16.36,264512.0,14.0357,14.0699,13.9587,13.9929,264512.0
2019-05-10 14:30:00,16.36,16.45,16.36,16.4,442760.0,13.9929,14.0699,13.9929,14.0272,442760.0
2019-05-10 15:00:00,16.4,16.5,16.4,16.48,833804.0,14.0272,14.1127,14.0272,14.0956,833804.0
2019-05-10 15:30:00,16.48,16.49,16.32,16.41,1404848.0,14.0956,14.1041,13.9587,14.0357,1404848.0
2019-05-13 09:30:00,16.04,16.04,15.88,15.92,928708.0,13.7192,13.7192,13.5824,13.6166,928708.0
2019-05-13 10:00:00,15.91,15.92,15.79,15.88,603644.0,13.6081,13.6166,13.5054,13.5824,603644.0
2019-05-13 10:30:00,15.88,15.94,15.81,15.84,806288.0,13.5824,13.6337,13.5225,13.5482,806288.0
2019-05-13 11:00:00,15.84,15.89,15.79,15.83,565712.0,13.5482,13.5909,13.5054,13.5396,565712.0
2019-05-13 11:30:00,15.83,15.91,15.81,15.9,478528.0,13.5396,13.6081,13.5225,13.5995,478528.0
2019-05-13 12:00:00,15.89,15.93,15.84,15.9,456264.0,13.5909,13.6252,13.5482,13.5995,456264.0
2019-05-13 12:30:00,15.9,15.95,15.88,15.88,296400.0,13.5995,13.6423,13.5824,13.5824,296400.0
2019-05-13 13:00:00,15.88,15.89,15.84,15.84,378400.0,13.5824,13.5909,13.5482,13.5482,378400.0
2019-05-13 13:30:00,15.85,15.98,15.84,15.97,445028.0,13.5567,13.6679,13.5482,13.6594,445028.0
2019-05-13 14:00:00,15.97,16.05,15.93,16.01,428692.0,13.6594,13.7278,13.6252,13.6936,428692.0
2019-05-13 14:30:00,16.01,16.07,15.95,16.02,354780.0,13.6936,13.7449,13.6423,13.7021,354780.0
2019-05-13 15:00:00,16.02,16.07,15.95,15.95,541700.0,13.7021,13.7449,13.6423,13.6423,541700.0
2019-05-13 15:30:00,15.95,15.96,15.88,15.95,1192632.0,13.6423,13.6508,13.5824,13.6423,1192632.0
2019-05-14 09:30:00,16.0,16.09,15.94,15.99,623736.0,13.685,13.762,13.6337,13.6765,623736.0
2019-05-14 10:00:00,15.99,16.05,15.98,15.99,336964.0,13.6765,13.7278,13.6679,13.6765,336964.0
2019-05-14 10:30:00,15.99,16.03,15.96,16.03,254584.0,13.6765,13.7107,13.6508,13.7107,254584.0
2019-05-14 11:00:00,16.03,16.11,16.03,16.09,285268.0,13.7107,13.7791,13.7107,13.762,285268.0
2019-05-14 11:30:00,16.09,16.14,16.08,16.12,264420.0,13.762,13.8048,13.7535,13.7877,264420.0
2019-05-14 12:00:00,16.13,16.17,16.11,16.12,311408.0,13.7962,13.8304,13.7791,13.7877,311408.0
2019-05-14 12:30:00,16.12,16.14,16.1,16.13,174404.0,13.7877,13.8048,13.7706,13.7962,174404.0
2019-05-14 13:00:00,16.13,16.16,16.13,16.14,151992.0,13.7962,13.8219,13.7962,13.8048,151992.0
2019-05-14 13:30:00,16.14,16.17,16.14,16.14,300096.0,13.8048,13.8304,13.8048,13.8048,300096.0
2019-05-14 14:00:00,16.14,16.19,16.12,16.18,372900.0,13.8048,13.8475,13.7877,13.839,372900.0
2019-05-14 14:30:00,16.18,16.19,16.08,16.1,326504.0,13.839,13.8475,13.7535,13.7706,326504.0
2019-05-14 15:00:00,16.09,16.14,16.08,16.12,299576.0,13.762,13.8048,13.7535,13.7877,299576.0
2019-05-14 15:30:00,16.12,16.12,16.03,16.04,705736.0,13.7877,13.7877,13.7107,13.7192,705736.0
2019-05-15 09:30:00,15.91,16.0,15.87,15.99,317608.0,13.6081,13.685,13.5738,13.6765,317608.0
2019-05-15 10:00:00,15.99,16.04,15.93,16.01,426980.0,13.6765,13.7192,13.6252,13.6936,426980.0
2019-05-15 10:30:00,16.02,16.07,16.01,16.02,227748.0,13.7021,13.7449,13.6936,13.7021,227748.0
2019-05-15 11:00:00,16.03,16.12,16.0,16.12,219172.0,13.7107,13.7877,13.685,13.7877,219172.0
2019-05-15 11:30:00,16.12,16.15,16.08,16.13,208504.0,13.7877,13.8133,13.7535,13.7962,208504.0
2019-05-15 12:00:00,16.14,16.16,16.06,16.08,345392.0,13.8048,13.8219,13.7363,13.7535,345392.0
2019-05-15 12:30:00,16.08,16.09,16.01,16.03,200080.0,13.7535,13.762,13.6936,13.7107,200080.0
2019-05-15 13:00:00,16.03,16.04,15.99,16.0,118116.0,13.7107,13.7192,13.6765,13.685,118116.0
2019-05-15 13:30:00,16.0,16.06,16.0,16.05,114336.0,13.685,13.7363,13.685,13.7278,114336.0
2019-05-15 14:00:00,16.06,16.09,16.05,16.07,238416.0,13.7363,13.762,13.7278,13.7449,238416.0
2019-05-15 14:30:00,16.08,16.1,16.05,16.07,137364.0,13.7535,13.7706,13.7278,13.7449,137364.0
2019-05-15 15:00:00,16.07,16.11,16.05,16.1,423212.0,13.7449,13.7791,13.7278,13.7706,423212.0
2019-05-15 15:30:00,16.1,16.11,16.07,16.07,964820.0,13.7706,13.7791,13.7449,13.7449,964820.0
2019-05-16 09:30:00,16.19,16.25,16.11,16.24,513092.0,13.8475,13.8989,13.7791,13.8903,513092.0
2019-05-16 10:00:00,16.24,16.27,16.2,16.27,356144.0,13.8903,13.916,13.8561,13.916,356144.0
2019-05-16 10:30:00,16.28,16.32,16.23,16.31,305944.0,13.9245,13.9587,13.8818,13.9502,305944.0
2019-05-16 11:00:00,16.31,16.34,16.28,16.33,255232.0,13.9502,13.9758,13.9245,13.9673,255232.0
2019-05-16 11:30:00,16.32,16.37,16.32,16.36,331852.0,13.9587,14.0015,13.9587,13.9929,331852.0
2019-05-16 12:00:00,16.36,16.4,16.35,16.38,190692.0,13.9929,14.0272,13.9844,14.01,190692.0
2019-05-16 12:30:00,16.38,16.39,16.33,16.35,169112.0,14.01,14.0186,13.9673,13.9844,169112.0
2019-05-16 13:00:00,16.35,16.36,16.29,16.29,210972.0,13.9844,13.9929,13.9331,13.9331,210972.0
2019-05-16 13:30:00,16.29,16.31,16.26,16.28,396732.0,13.9331,13.9502,13.9074,13.9245,396732.0
2019-05-16 14:00:00,16.27,16.3,16.27,16.3,182012.0,13.916,13.9416,13.916,13.9416,182012.0
2019-05-16 14:30:00,16.3,16.3,16.21,16.24,169956.0,13.9416,13.9416,13.8646,13.8903,169956.0
2019-05-16 15:00:00,16.23,16.23,16.16,16.2,317936.0,13.8818,13.8818,13.8219,13.8561,317936.0
2019-05-16 15:30:00,16.2,16.2,16.13,16.15,766308.0,13.8561,13.8561,13.7962,13.8133,766308.0
2019-05-17 09:30:00,16.06,16.08,15.93,16.01,709024.0,13.7363,13.7535,13.6252,13.6936,709024.0
2019-05-17 10:00:00,16.01,16.06,15.98,16.04,359840.0,13.6936,13.7363,13.6679,13.7192,359840.0
2019-05-17 10:30:00,16.04,16.17,16.03,16.14,313836.0,13.7192,13.8304,13.7107,13.8048,313836.0
2019-05-17 11:00:00,16.15,16.22,16.14,16.18,195536.0,13.8133,13.8732,13.8048,13.839,195536.0
2019-05-17 11:30:00,16.18,16.18,16.11,16.13,370168.0,13.839,13.839,13.7791,13.7962,370168.0
2019-05-17 12:00:00,16.13,16.13,16.08,16.11,220060.0,13.7962,13.7962,13.7535,13.7791,220060.0
2019-05-17 12:30:00,16.11,16.18,16.06,16.17,559540.0,13.7791,13.839,13.7363,13.8304,559540.0
2019-05-17 13:00:00,16.17,16.22,16.15,16.18,203944.0,13.8304,13.8732,13.8133,13.839,203944.0
2019-05-17 13:30:00,16.18,16.19,16.14,16.16,271584.0,13.839,13.8475,13.8048,13.8219,271584.0
2019-05-17 14:00:00,16.16,16.17,16.12,16.15,326456.0,13.8219,13.8304,13.7877,13.8133,326456.0
2019-05-17 14:30:00,16.16,16.2,16.15,16.2,207232.0,13.8219,13.8561,13.8133,13.8561,207232.0
2019-05-17 15:00:00,16.2,16.2,16.04,16.09,647244.0,13.8561,13.8561,13.7192,13.762,647244.0
2019-05-17 15:30:00,16.08,16.08,16.01,16.04,860996.0,13.7535,13.7535,13.6936,13.7192,860996.0
2019-05-20 09:30:00,15.8,16.08,15.78,16.06,837752.0,13.514,13.7535,13.4969,13.7363,837752.0
2019-05-20 10:00:00,16.06,16.08,16.0,16.07,456972.0,13.7363,13.7535,13.685,13.7449,456972.0
2019-05-20 10:30:00,16.07,16.12,16.05,16.12,220908.0,13.7449,13.7877,13.7278,13.7877,220908.0
2019-05-20 11:00:00,16.12,16.13,16.02,16.06,355756.0,13.7877,13.7962,13.7021,13.7363,355756.0
2019-05-20 11:30:00,16.07,16.09,16.03,16.07,246200.0,13.7449,13.762,13.7107,13.7449,246200.0
2019-05-20 12:00:00,16.06,16.1,16.06,16.07,141152.0,13.7363,13.7706,13.7363,13.7449,141152.0
2019-05-20 12:30:00,16.07,16.08,16.04,16.05,367112.0,13.7449,13.7535,13.7192,13.7278,367112.0
2019-05-20 13:00:00,16.05,16.1,16.04,16.1,206968.0,13.7278,13.7706,13.7192,13.7706,206968.0
2019-05-20 13:30:00,16.09,16.11,16.08,16.1,159884.0,13.762,13.7791,13.7535,13.7706,159884.0
2019-05-20 14:00:00,16.11,16.11,16.08,16.09,169300.0,13.7791,13.7791,13.7535,13.762,169300.0
2019-05-20 14:30:00,16.09,16.09,16.03,16.05,259056.0,13.762,13.762,13.7107,13.7278,259056.0
2019-05-20 15:00:00,16.04,16.04,15.97,16.02,239556.0,13.7192,13.7192,13.6594,13.7021,239556.0
2019-05-20 15:30:00,16.02,16.04,16.0,16.03,752760.0,13.7021,13.7192,13.685,13.7107,752760.0
2019-05-21 09:30:00,16.17,16.31,16.14,16.25,407588.0,13.8304,13.9502,13.8048,13.8989,407588.0
2019-05-21 10:00:00,16.24,16.33,16.23,16.3,252528.0,13.8903,13.9673,13.8818,13.9416,252528.0
2019-05-21 10:30:00,16.3,16.35,16.29,16.34,220044.0,13.9416,13.9844,13.9331,13.9758,220044.0
2019-05-21 11:00:00,16.34,16.39,16.32,16.34,285256.0,13.9758,14.0186,13.9587,13.9758,285256.0
2019-05-21 11:30:00,16.34,16.34,16.28,16.31,201228.0,13.9758,13.9758,13.9245,13.9502,201228.0
2019-05-21 12:00:00,16.31,16.31,16.27,16.29,246672.0,13.9502,13.9502,13.916,13.9331,246672.0
2019-05-21 12:30:00,16.29,16.3,16.27,16.3,131880.0,13.9331,13.9416,13.916,13.9416,131880.0
2019-05-21 13:00:00,16.3,16.31,16.28,16.29,137500.0,13.9416,13.9502,13.9245,13.9331,137500.0
2019-05-21 13:30:00,16.3,16.32,16.29,16.3,177620.0,13.9416,13.9587,13.9331,13.9416,177620.0
2019-05-21 14:00:00,16.3,16.34,16.3,16.33,172440.0,13.9416,13.9758,13.9416,13.9673,172440.0
2019-05-21 14:30:00,16.34,16.34,16.28,16.29,227544.0,13.9758,13.9758,13.9245,13.9331,227544.0
2019-05-21 15:00:00,16.29,16.3,16.27,16.29,264208.0,13.9331,13.9416,13.916,13.9331,264208.0
2019-05-21 15:30:00,16.29,16.31,16.24,16.25,787864.0,13.9331,13.9502,13.8903,13.8989,787864.0
2019-05-22 09:30:00,16.21,16.25,16.17,16.24,275816.0,13.8646,13.8989,13.8304,13.8903,275816.0
2019-05-22 10:00:00,16.25,16.31,16.22,16.3,610968.0,13.8989,13.9502,13.8732,13.9416,610968.0
2019-05-22 10:30:00,16.3,16.31,16.19,16.21,312696.0,13.9416,13.9502,13.8475,13.8646,312696.0
2019-05-22 11:00:00,16.2,16.25,16.16,16.25,437304.0,13.8561,13.8989,13.8219,13.8989,437304.0
2019-05-22 11:30:00,16.25,16.26,16.2,16.23,200660.0,13.8989,13.9074,13.8561,13.8818,200660.0
2019-05-22 12:00:00,16.23,16.23,16.14,16.15,186928.0,13.8818,13.8818,13.8048,13.8133,186928.0
2019-05-22 12:30:00,16.15,16.15,16.08,16.1,192584.0,13.8133,13.8133,13.7535,13.7706,192584.0
2019-05-22 13:00:00,16.1,16.12,16.07,16.1,212984.0,13.7706,13.7877,13.7449,13.7706,212984.0
2019-05-22 13:30:00,16.1,16.13,16.08,16.13,170660.0,13.7706,13.7962,13.7535,13.7962,170660.0
2019-05-22 14:00:00,16.13,16.13,16.1,16.11,189180.0,13.7962,13.7962,13.7706,13.7791,189180.0
2019-05-22 14:30:00,16.11,16.14,16.09,16.11,263684.0,13.7791,13.8048,13.762,13.7791,263684.0
2019-05-22 15:00:00,16.1,16.11,16.07,16.07,270580.0,13.7706,13.7791,13.7449,13.7449,270580.0
2019-05-22 15:30:00,16.08,16.1,16.07,16.07,917608.0,13.7535,13.7706,13.7449,13.7449,917608.0
2019-05-23 09:30:00,15.96,16.36,15.51,15.63,976892.0,13.6508,13.9929,13.2659,13.3686,976892.0
2019-05-23 10:00:00,15.63,15.74,15.62,15.74,590102.0,13.3686,13.4626,13.36,13.4626,590102.0
2019-05-23 10:30:00,15.74,15.83,15.72,15.81,620482.0,13.4626,13.5396,13.4455,13.5225,620482.0
2019-05-23 11:00:00,15.81,15.83,15.74,15.8,419614.0,13.5225,13.5396,13.4626,13.514,419614.0
2019-05-23 11:30:00,15.8,15.8,15.72,15.73,368848.0,13.514,13.514,13.4455,13.4541,368848.0
2019-05-23 12:00:00,15.74,15.79,15.71,15.74,535578.0,13.4626,13.5054,13.437,13.4626,535578.0
2019-05-23 12:30:00,15.74,15.74,15.67,15.67,430302.0,13.4626,13.4626,13.4028,13.4028,430302.0
2019-05-23 13:00:00,15.67,15.72,15.64,15.7,607054.0,13.4028,13.4455,13.3771,13.4284,607054.0
2019-05-23 13:30:00,15.69,15.74,15.67,15.68,385496.0,13.4199,13.4626,13.4028,13.4113,385496.0
2019-05-23 14:00:00,15.69,15.71,15.63,15.64,421268.0,13.4199,13.437,13.3686,13.3771,421268.0
2019-05-23 14:30:00,15.64,15.67,15.61,15.63,528414.0,13.3771,13.4028,13.3515,13.3686,528414.0
2019-05-23 15:00:00,15.63,15.7,15.58,15.7,693930.0,13.3686,13.4284,13.3258,13.4284,693930.0
2019-05-23 15:30:00,15.7,15.71,15.63,15.67,1341602.0,13.4284,13.437,13.3686,13.4028,1341602.0
2019-05-24 09:30:00,15.75,15.83,15.6,15.62,837980.0,13.4712,13.5396,13.3429,13.36,837980.0
2019-05-24 10:00:00,15.62,15.65,15.53,15.55,972600.0,13.36,13.3857,13.283,13.3001,972600.0
2019-05-24 10:30:00,15.55,15.58,15.4,15.41,707522.0,13.3001,13.3258,13.1718,13.1804,707522.0
2019-05-24 11:00:00,15.4,15.44,15.36,15.42,733842.0,13.1718,13.2061,13.1376,13.1889,733842.0
2019-05-24 11:30:00,15.41,15.45,15.39,15.4,516984.0,13.1804,13.2146,13.1633,13.1718,516984.0
2019-05-24 12:00:00,15.4,15.4,15.36,15.37,436530.0,13.1718,13.1718,13.1376,13.1462,436530.0
2019-05-24 12:30:00,15.37,15.44,15.36,15.43,619244.0,13.1462,13.2061,13.1376,13.1975,619244.0
2019-05-24 13:00:00,15.43,15.47,15.42,15.44,499386.0,13.1975,13.2317,13.1889,13.2061,499386.0
2019-05-24 13:30:00,15.44,15.47,15.43,15.45,290344.0,13.2061,13.2317,13.1975,13.2146,290344.0
2019-05-24 14:00:00,15.44,15.46,15.42,15.44,519124.0,13.2061,13.2232,13.1889,13.2061,519124.0
2019-05-24 14:30:00,15.44,15.48,15.43,15.46,493108.0,13.2061,13.2403,13.1975,13.2232,493108.0
2019-05-24 15:00:00,15.46,15.47,15.45,15.47,627420.0,13.2232,13.2317,13.2146,13.2317,627420.0
2019-05-24 15:30:00,15.47,15.49,15.4,15.44,2147670.0,13.2317,13.2488,13.1718,13.2061,2147670.0
2019-05-28 09:30:00,15.46,15.56,15.46,15.49,436012.0,13.2232,13.3087,13.2232,13.2488,436012.0
2019-05-28 10:00:00,15.48,15.5,15.33,15.36,446920.0,13.2403,13.2574,13.112,13.1376,446920.0
2019-05-28 10:30:00,15.36,15.36,15.24,15.31,744694.0,13.1376,13.1376,13.035,13.0949,744694.0
2019-05-28 11:00:00,15.31,15.37,15.27,15.28,601272.0,13.0949,13.1462,13.0607,13.0692,601272.0
2019-05-28 11:30:00,15.28,15.31,15.22,15.31,487984.0,13.0692,13.0949,13.0179,13.0949,487984.0
2019-05-28 12:00:00,15.3,15.35,15.29,15.34,272710.0,13.0863,13.1291,13.0778,13.1205,272710.0
2019-05-28 12:30:00,15.34,15.39,15.33,15.36,290136.0,13.1205,13.1633,13.112,13.1376,290136.0
2019-05-28 13:00:00,15.36,15.37,15.3,15.3,276568.0,13.1376,13.1462,13.0863,13.0863,276568.0
2019-05-28 13:30:00,15.3,15.31,15.24,15.26,468982.0,13.0863,13.0949,13.035,13.0521,468982.0
2019-05-28 14:00:00,15.26,15.28,15.23,15.24,303990.0,13.0521,13.0692,13.0264,13.035,303990.0
2019-05-28 14:30:00,15.24,15.28,15.22,15.25,386118.0,13.035,13.0692,13.0179,13.0435,386118.0
2019-05-28 15:00:00,15.24,15.24,15.17,15.19,595134.0,13.035,13.035,12.9751,12.9922,595134.0
2019-05-28 15:30:00,15.2,15.24,15.15,15.18,2112052.0,13.0008,13.035,12.958,12.9837,2112052.0
2019-05-29 09:30:00,15.15,15.21,15.06,15.17,395076.0,12.958,13.0093,12.881,12.9751,395076.0
2019-05-29 10:00:00,15.17,15.35,15.17,15.35,502810.0,12.9751,13.1291,12.9751,13.1291,502810.0
2019-05-29 10:30:00,15.35,15.38,15.18,15.19,381664.0,13.1291,13.1547,12.9837,12.9922,381664.0
2019-05-29 11:00:00,15.18,15.23,15.11,15.13,360436.0,12.9837,13.0264,12.9238,12.9409,360436.0
2019-05-29 11:30:00,15.12,15.18,15.12,15.13,457760.0,12.9324,12.9837,12.9324,12.9409,457760.0
2019-05-29 12:00:00,15.13,15.22,15.12,15.22,365390.0,12.9409,13.0179,12.9324,13.0179,365390.0
2019-05-29 12:30:00,15.22,15.26,15.21,15.22,344074.0,13.0179,13.0521,13.0093,13.0179,344074.0
2019-05-29 13:00:00,15.21,15.3,15.2,15.3,421308.0,13.0093,13.0863,13.0008,13.0863,421308.0
2019-05-29 13:30:00,15.3,15.32,15.24,15.25,370134.0,13.0863,13.1034,13.035,13.0435,370134.0
2019-05-29 14:00:00,15.25,15.28,15.19,15.21,315024.0,13.0435,13.0692,12.9922,13.0093,315024.0
2019-05-29 14:30:00,15.21,15.21,15.15,15.19,403874.0,13.0093,13.0093,12.958,12.9922,403874.0
2019-05-29 15:00:00,15.18,15.22,15.16,15.21,488064.0,12.9837,13.0179,12.9666,13.0093,488064.0
2019-05-29 15:30:00,15.21,15.29,15.2,15.25,1567176.0,13.0093,13.0778,13.0008,13.0435,1567176.0
2019-05-30 09:30:00,15.3,15.46,15.25,15.45,725248.0,13.0863,13.2232,13.0435,13.2146,725248.0
2019-05-30 10:00:00,15.45,15.47,15.43,15.46,424632.0,13.2146,13.2317,13.1975,13.2232,424632.0
2019-05-30 10:30:00,15.46,15.51,15.45,15.49,735224.0,13.2232,13.2659,13.2146,13.2488,735224.0
2019-05-30 11:00:00,15.48,15.49,15.4,15.41,378342.0,13.2403,13.2488,13.1718,13.1804,378342.0
2019-05-30 11:30:00,15.42,15.43,15.3,15.33,437538.0,13.1889,13.1975,13.0863,13.112,437538.0
2019-05-30 12:00:00,15.33,15.38,15.31,15.37,453506.0,13.112,13.1547,13.0949,13.1462,453506.0
2019-05-30 12:30:00,15.37,15.42,15.33,15.38,213598.0,13.1462,13.1889,13.112,13.1547,213598.0
2019-05-30 13:00:00,15.38,15.41,15.37,15.4,231360.0,13.1547,13.1804,13.1462,13.1718,231360.0
2019-05-30 13:30:00,15.4,15.4,15.35,15.35,269956.0,13.1718,13.1718,13.1291,13.1291,269956.0
2019-05-30 14:00:00,15.35,15.38,15.32,15.33,311756.0,13.1291,13.1547,13.1034,13.112,311756.0
2019-05-30 14:30:00,15.33,15.37,15.28,15.37,409294.0,13.112,13.1462,13.0692,13.1462,409294.0
2019-05-30 15:00:00,15.37,15.37,15.3,15.36,400946.0,13.1462,13.1462,13.0863,13.1376,400946.0
2019-05-30 15:30:00,15.36,15.4,15.33,15.36,1318260.0,13.1376,13.1718,13.112,13.1376,1318260.0
2019-05-31 09:30:00,15.17,15.2,14.99,15.13,1289164.0,12.9751,13.0008,12.8212,12.9409,1289164.0
2019-05-31 10:00:00,15.13,15.26,15.12,15.25,1105062.0,12.9409,13.0521,12.9324,13.0435,1105062.0
2019-05-31 10:30:00,15.26,15.37,15.23,15.35,848346.0,13.0521,13.1462,13.0264,13.1291,848346.0
2019-05-31 11:00:00,15.35,15.41,15.33,15.38,623894.0,13.1291,13.1804,13.112,13.1547,623894.0
2019-05-31 11:30:00,15.38,15.44,15.35,15.4,1062544.0,13.1547,13.2061,13.1291,13.1718,1062544.0
2019-05-31 12:00:00,15.4,15.43,15.34,15.35,774644.0,13.1718,13.1975,13.1205,13.1291,774644.0
2019-05-31 12:30:00,15.35,15.4,15.33,15.37,657186.0,13.1291,13.1718,13.112,13.1462,657186.0
2019-05-31 13:00:00,15.37,15.44,15.35,15.44,373864.0,13.1462,13.2061,13.1291,13.2061,373864.0
2019-05-31 13:30:00,15.44,15.45,15.38,15.4,355950.0,13.2061,13.2146,13.1547,13.1718,355950.0
2019-05-31 14:00:00,15.4,15.41,15.31,15.32,376560.0,13.1718,13.1804,13.0949,13.1034,376560.0
2019-05-31 14:30:00,15.32,15.37,15.3,15.36,480822.0,13.1034,13.1462,13.0863,13.1376,480822.0
2019-05-31 15:00:00,15.36,15.36,15.28,15.33,692044.0,13.1376,13.1376,13.0692,13.112,692044.0
2019-05-31 15:30:00,15.33,15.34,15.28,15.3,1629370.0,13.112,13.1205,13.0692,13.0863,1629370.0
2019-06-03 09:30:00,15.36,15.53,15.01,15.37,1044736.0,13.1376,13.283,12.8383,13.1462,1044736.0
2019-06-03 10:00:00,15.37,15.53,15.22,15.53,1229262.0,13.1462,13.283,13.0179,13.283,1229262.0
2019-06-03 10:30:00,15.53,15.56,15.45,15.49,432224.0,13.283,13.3087,13.2146,13.2488,432224.0
2019-06-03 11:00:00,15.49,15.49,15.4,15.43,408574.0,13.2488,13.2488,13.1718,13.1975,408574.0
2019-06-03 11:30:00,15.43,15.46,15.4,15.42,271912.0,13.1975,13.2232,13.1718,13.1889,271912.0
2019-06-03 12:00:00,15.42,15.44,15.34,15.37,373450.0,13.1889,13.2061,13.1205,13.1462,373450.0
2019-06-03 12:30:00,15.37,15.41,15.37,15.37,293762.0,13.1462,13.1804,13.1462,13.1462,293762.0
2019-06-03 13:00:00,15.38,15.49,15.34,15.45,441662.0,13.1547,13.2488,13.1205,13.2146,441662.0
2019-06-03 13:30:00,15.45,15.48,15.31,15.46,498714.0,13.2146,13.2403,13.0949,13.2232,498714.0
2019-06-03 14:00:00,15.46,15.53,15.4,15.42,609668.0,13.2232,13.283,13.1718,13.1889,609668.0
2019-06-03 14:30:00,15.42,15.45,15.37,15.38,394328.0,13.1889,13.2146,13.1462,13.1547,394328.0
2019-06-03 15:00:00,15.39,15.44,15.34,15.4,547084.0,13.1633,13.2061,13.1205,13.1718,547084.0
2019-06-03 15:30:00,15.39,15.46,15.36,15.44,1627618.0,13.1633,13.2232,13.1376,13.2061,1627618.0
2019-06-04 09:30:00,15.61,15.74,15.56,15.63,463744.0,13.3515,13.4626,13.3087,13.3686,463744.0
2019-06-04 10:00:00,15.63,15.72,15.59,15.71,290058.0,13.3686,13.4455,13.3344,13.437,290058.0
2019-06-04 10:30:00,15.71,15.73,15.63,15.69,273666.0,13.437,13.4541,13.3686,13.4199,273666.0
2019-06-04 11:00:00,15.68,15.76,15.63,15.69,903432.0,13.4113,13.4798,13.3686,13.4199,903432.0
2019-06-04 11:30:00,15.69,15.74,15.59,15.72,976248.0,13.4199,13.4626,13.3344,13.4455,976248.0
2019-06-04 12:00:00,15.72,15.73,15.68,15.72,283862.0,13.4455,13.4541,13.4113,13.4455,283862.0
2019-06-04 12:30:00,15.72,15.81,15.7,15.79,245660.0,13.4455,13.5225,13.4284,13.5054,245660.0
2019-06-04 13:00:00,15.78,15.8,15.72,15.8,509540.0,13.4969,13.514,13.4455,13.514,509540.0
2019-06-04 13:30:00,15.8,15.81,15.75,15.81,209668.0,13.514,13.5225,13.4712,13.5225,209668.0
2019-06-04 14:00:00,15.81,15.81,15.74,15.74,218998.0,13.5225,13.5225,13.4626,13.4626,218998.0
2019-06-04 14:30:00,15.74,15.79,15.73,15.77,286456.0,13.4626,13.5054,13.4541,13.4883,286456.0
2019-06-04 15:00:00,15.77,15.84,15.77,15.84,272062.0,13.4883,13.5482,13.4883,13.5482,272062.0
2019-06-04 15:30:00,15.84,15.9,15.81,15.89,1130960.0,13.5482,13.5995,13.5225,13.5909,1130960.0
2019-06-05 09:30:00,15.94,16.07,15.66,15.7,744938.0,13.6337,13.7449,13.3942,13.4284,744938.0
2019-06-05 10:00:00,15.7,15.81,15.63,15.79,399432.0,13.4284,13.5225,13.3686,13.5054,399432.0
2019-06-05 10:30:00,15.79,15.81,15.73,15.81,299690.0,13.5054,13.5225,13.4541,13.5225,299690.0
2019-06-05 11:00:00,15.81,15.92,15.81,15.88,399664.0,13.5225,13.6166,13.5225,13.5824,399664.0
2019-06-05 11:30:00,15.87,15.95,15.85,15.94,255616.0,13.5738,13.6423,13.5567,13.6337,255616.0
2019-06-05 12:00:00,15.95,15.97,15.91,15.97,184862.0,13.6423,13.6594,13.6081,13.6594,184862.0
2019-06-05 12:30:00,15.96,15.98,15.93,15.96,168398.0,13.6508,13.6679,13.6252,13.6508,168398.0
2019-06-05 13:00:00,15.96,16.0,15.96,15.97,166998.0,13.6508,13.685,13.6508,13.6594,166998.0
2019-06-05 13:30:00,15.97,16.03,15.96,16.03,463086.0,13.6594,13.7107,13.6508,13.7107,463086.0
2019-06-05 14:00:00,16.03,16.05,15.97,15.99,337578.0,13.7107,13.7278,13.6594,13.6765,337578.0
2019-06-05 14:30:00,15.99,16.11,15.99,16.07,705132.0,13.6765,13.7791,13.6765,13.7449,705132.0
2019-06-05 15:00:00,16.07,16.1,16.05,16.07,363674.0,13.7449,13.7706,13.7278,13.7449,363674.0
2019-06-05 15:30:00,16.07,16.11,16.01,16.09,1107164.0,13.7449,13.7791,13.6936,13.762,1107164.0
2019-06-06 09:30:00,16.11,16.3,15.88,15.9,1434218.0,13.7791,13.9416,13.5824,13.5995,1434218.0
2019-06-06 10:00:00,15.9,15.93,15.72,15.74,822428.0,13.5995,13.6252,13.4455,13.4626,822428.0
2019-06-06 10:30:00,15.74,15.83,15.74,15.76,467238.0,13.4626,13.5396,13.4626,13.4798,467238.0
2019-06-06 11:00:00,15.76,15.84,15.73,15.81,397886.0,13.4798,13.5482,13.4541,13.5225,397886.0
2019-06-06 11:30:00,15.81,15.85,15.74,15.76,305370.0,13.5225,13.5567,13.4626,13.4798,305370.0
2019-06-06 12:00:00,15.76,15.81,15.72,15.8,250274.0,13.4798,13.5225,13.4455,13.514,250274.0
2019-06-06 12:30:00,15.8,15.85,15.79,15.81,198210.0,13.514,13.5567,13.5054,13.5225,198210.0
2019-06-06 13:00:00,15.81,15.87,15.81,15.85,299234.0,13.5225,13.5738,13.5225,13.5567,299234.0
2019-06-06 13:30:00,15.86,15.88,15.82,15.83,306338.0,13.5653,13.5824,13.5311,13.5396,306338.0
2019-06-06 14:00:00,15.83,15.88,15.81,15.87,261422.0,13.5396,13.5824,13.5225,13.5738,261422.0
2019-06-06 14:30:00,15.87,15.95,15.86,15.88,553176.0,13.5738,13.6423,13.5653,13.5824,553176.0
2019-06-06 15:00:00,15.88,15.95,15.88,15.93,541692.0,13.5824,13.6423,13.5824,13.6252,541692.0
2019-06-06 15:30:00,15.93,16.02,15.92,15.98,2097692.0,13.6252,13.7021,13.6166,13.6679,2097692.0
2019-06-07 09:30:00,16.04,16.1,15.95,15.98,544556.0,13.7192,13.7706,13.6423,13.6679,544556.0
2019-06-07 10:00:00,15.97,16.05,15.97,16.05,723266.0,13.6594,13.7278,13.6594,13.7278,723266.0
2019-06-07 10:30:00,16.05,16.23,16.05,16.23,643458.0,13.7278,13.8818,13.7278,13.8818,643458.0
2019-06-07 11:00:00,16.23,16.24,16.16,16.19,262748.0,13.8818,13.8903,13.8219,13.8475,262748.0
2019-06-07 11:30:00,16.19,16.23,16.16,16.21,219392.0,13.8475,13.8818,13.8219,13.8646,219392.0
2019-06-07 12:00:00,16.21,16.27,16.19,16.26,293344.0,13.8646,13.916,13.8475,13.9074,293344.0
2019-06-07 12:30:00,16.26,16.27,16.22,16.26,153250.0,13.9074,13.916,13.8732,13.9074,153250.0
2019-06-07 13:00:00,16.26,16.28,16.23,16.23,176568.0,13.9074,13.9245,13.8818,13.8818,176568.0
2019-06-07 13:30:00,16.24,16.26,16.22,16.24,168228.0,13.8903,13.9074,13.8732,13.8903,168228.0
2019-06-07 14:00:00,16.24,16.25,16.17,16.18,181840.0,13.8903,13.8989,13.8304,13.839,181840.0
2019-06-07 14:30:00,16.18,16.2,16.14,16.15,173838.0,13.839,13.8561,13.8048,13.8133,173838.0
2019-06-07 15:00:00,16.15,16.19,16.14,16.17,309392.0,13.8133,13.8475,13.8048,13.8304,309392.0
2019-06-07 15:30:00,16.17,16.18,16.11,16.13,1400542.0,13.8304,13.839,13.7791,13.7962,1400542.0
2019-06-10 09:30:00,16.22,16.28,16.17,16.28,242320.0,13.8732,13.9245,13.8304,13.9245,242320.0
2019-06-10 10:00:00,16.28,16.29,16.24,16.28,211864.0,13.9245,13.9331,13.8903,13.9245,211864.0
2019-06-10 10:30:00,16.28,16.29,16.23,16.25,375786.0,13.9245,13.9331,13.8818,13.8989,375786.0
2019-06-10 11:00:00,16.25,16.3,16.25,16.3,169402.0,13.8989,13.9416,13.8989,13.9416,169402.0
2019-06-10 11:30:00,16.3,16.37,16.3,16.36,141818.0,13.9416,14.0015,13.9416,13.9929,141818.0
2019-06-10 12:00:00,16.36,16.37,16.31,16.31,154484.0,13.9929,14.0015,13.9502,13.9502,154484.0
2019-06-10 12:30:00,16.31,16.32,16.28,16.31,108540.0,13.9502,13.9587,13.9245,13.9502,108540.0
2019-06-10 13:00:00,16.31,16.35,16.31,16.33,106778.0,13.9502,13.9844,13.9502,13.9673,106778.0
2019-06-10 13:30:00,16.33,16.36,16.33,16.34,134198.0,13.9673,13.9929,13.9673,13.9758,134198.0
2019-06-10 14:00:00,16.34,16.34,16.27,16.34,147476.0,13.9758,13.9758,13.916,13.9758,147476.0
2019-06-10 14:30:00,16.33,16.39,16.33,16.39,207300.0,13.9673,14.0186,13.9673,14.0186,207300.0
2019-06-10 15:00:00,16.38,16.38,16.32,16.33,197672.0,14.01,14.01,13.9587,13.9673,197672.0
2019-06-10 15:30:00,16.33,16.38,16.31,16.32,853674.0,13.9673,14.01,13.9502,13.9587,853674.0
2019-06-11 09:30:00,16.44,16.52,16.25,16.28,391798.0,14.0614,14.1298,13.8989,13.9245,391798.0
2019-06-11 10:00:00,16.28,16.32,16.25,16.31,244404.0,13.9245,13.9587,13.8989,13.9502,244404.0
2019-06-11 10:30:00,16.31,16.32,16.24,16.24,200928.0,13.9502,13.9587,13.8903,13.8903,200928.0
2019-06-11 11:00:00,16.25,16.25,16.2,16.21,252112.0,13.8989,13.8989,13.8561,13.8646,252112.0
2019-06-11 11:30:00,16.21,16.21,16.16,16.16,163716.0,13.8646,13.8646,13.8219,13.8219,163716.0
2019-06-11 12:00:00,16.16,16.17,16.13,16.14,187480.0,13.8219,13.8304,13.7962,13.8048,187480.0
2019-06-11 12:30:00,16.14,16.18,16.14,16.15,109038.0,13.8048,13.839,13.8048,13.8133,109038.0
2019-06-11 13:00:00,16.14,16.19,16.14,16.17,97718.0,13.8048,13.8475,13.8048,13.8304,97718.0
2019-06-11 13:30:00,16.17,16.25,16.16,16.25,137424.0,13.8304,13.8989,13.8219,13.8989,137424.0
2019-06-11 14:00:00,16.25,16.27,16.22,16.24,123292.0,13.8989,13.916,13.8732,13.8903,123292.0
2019-06-11 14:30:00,16.24,16.24,16.18,16.22,160366.0,13.8903,13.8903,13.839,13.8732,160366.0
2019-06-11 15:00:00,16.22,16.22,16.18,16.19,161468.0,13.8732,13.8732,13.839,13.8475,161468.0
2019-06-11 15:30:00,16.18,16.22,16.15,16.18,697608.0,13.839,13.8732,13.8133,13.839,697608.0
2019-06-12 09:30:00,16.2,16.31,16.13,16.31,783150.0,13.8561,13.9502,13.7962,13.9502,783150.0
2019-06-12 10:00:00,16.3,16.32,16.13,16.14,324780.0,13.9416,13.9587,13.7962,13.8048,324780.0
2019-06-12 10:30:00,16.14,16.2,16.11,16.13,196978.0,13.8048,13.8561,13.7791,13.7962,196978.0
2019-06-12 11:00:00,16.13,16.16,16.12,16.15,197228.0,13.7962,13.8219,13.7877,13.8133,197228.0
2019-06-12 11:30:00,16.15,16.17,16.1,16.1,221978.0,13.8133,13.8304,13.7706,13.7706,221978.0
2019-06-12 12:00:00,16.1,16.15,16.09,16.14,184872.0,13.7706,13.8133,13.762,13.8048,184872.0
2019-06-12 12:30:00,16.14,16.16,16.1,16.13,166082.0,13.8048,13.8219,13.7706,13.7962,166082.0
2019-06-12 13:00:00,16.13,16.15,16.08,16.1,241322.0,13.7962,13.8133,13.7535,13.7706,241322.0
2019-06-12 13:30:00,16.1,16.11,16.05,16.1,256766.0,13.7706,13.7791,13.7278,13.7706,256766.0
2019-06-12 14:00:00,16.1,16.1,16.06,16.08,226930.0,13.7706,13.7706,13.7363,13.7535,226930.0
2019-06-12 14:30:00,16.08,16.13,16.06,16.1,295454.0,13.7535,13.7962,13.7363,13.7706,295454.0
2019-06-12 15:00:00,16.1,16.13,16.08,16.1,359856.0,13.7706,13.7962,13.7535,13.7706,359856.0
2019-06-12 15:30:00,16.1,16.14,16.09,16.14,1032066.0,13.7706,13.8048,13.762,13.8048,1032066.0
2019-06-13 09:30:00,16.21,16.29,16.13,16.25,298904.0,13.8646,13.9331,13.7962,13.8989,298904.0
2019-06-13 10:00:00,16.25,16.27,16.16,16.21,168736.0,13.8989,13.916,13.8219,13.8646,168736.0
2019-06-13 10:30:00,16.21,16.24,16.18,16.2,296352.0,13.8646,13.8903,13.839,13.8561,296352.0
2019-06-13 11:00:00,16.2,16.3,16.19,16.3,310194.0,13.8561,13.9416,13.8475,13.9416,310194.0
2019-06-13 11:30:00,16.29,16.34,16.28,16.34,184732.0,13.9331,13.9758,13.9245,13.9758,184732.0
2019-06-13 12:00:00,16.33,16.38,16.33,16.33,183008.0,13.9673,14.01,13.9673,13.9673,183008.0
2019-06-13 12:30:00,16.33,16.4,16.33,16.4,176654.0,13.9673,14.0272,13.9673,14.0272,176654.0
2019-06-13 13:00:00,16.4,16.4,16.36,16.38,156362.0,14.0272,14.0272,13.9929,14.01,156362.0
2019-06-13 13:30:00,16.38,16.4,16.36,16.38,165172.0,14.01,14.0272,13.9929,14.01,165172.0
2019-06-13 14:00:00,16.38,16.43,16.38,16.43,329222.0,14.01,14.0528,14.01,14.0528,329222.0
2019-06-13 14:30:00,16.43,16.45,16.41,16.43,352624.0,14.0528,14.0699,14.0357,14.0528,352624.0
2019-06-13 15:00:00,16.43,16.43,16.34,16.36,394428.0,14.0528,14.0528,13.9758,13.9929,394428.0
2019-06-13 15:30:00,16.36,16.39,16.31,16.38,1300674.0,13.9929,14.0186,13.9502,14.01,1300674.0
2019-06-14 09:30:00,16.34,16.34,15.78,15.8,829466.0,13.9758,13.9758,13.4969,13.514,829466.0
2019-06-14 10:00:00,15.8,15.82,15.65,15.65,452606.0,13.514,13.5311,13.3857,13.3857,452606.0
2019-06-14 10:30:00,15.65,15.71,15.56,15.7,441722.0,13.3857,13.437,13.3087,13.4284,441722.0
2019-06-14 11:00:00,15.7,15.71,15.6,15.67,449444.0,13.4284,13.437,13.3429,13.4028,449444.0
2019-06-14 11:30:00,15.67,15.71,15.66,15.68,293826.0,13.4028,13.437,13.3942,13.4113,293826.0
2019-06-14 12:00:00,15.68,15.68,15.61,15.63,248278.0,13.4113,13.4113,13.3515,13.3686,248278.0
2019-06-14 12:30:00,15.63,15.68,15.63,15.67,285848.0,13.3686,13.4113,13.3686,13.4028,285848.0
2019-06-14 13:00:00,15.67,15.71,15.65,15.71,269374.0,13.4028,13.437,13.3857,13.437,269374.0
2019-06-14 13:30:00,15.71,15.74,15.69,15.74,216544.0,13.437,13.4626,13.4199,13.4626,216544.0
2019-06-14 14:00:00,15.74,15.81,15.74,15.8,347952.0,13.4626,13.5225,13.4626,13.514,347952.0
2019-06-14 14:30:00,15.8,15.8,15.75,15.78,210976.0,13.514,13.514,13.4712,13.4969,210976.0
2019-06-14 15:00:00,15.78,15.86,15.77,15.84,380684.0,13.4969,13.5653,13.4883,13.5482,380684.0
2019-06-14 15:30:00,15.84,15.88,15.81,15.82,1035806.0,13.5482,13.5824,13.5225,13.5311,1035806.0
2019-06-17 09:30:00,15.87,15.9,15.77,15.86,308804.0,13.5738,13.5995,13.4883,13.5653,308804.0
2019-06-17 10:00:00,15.86,15.88,15.76,15.77,336932.0,13.5653,13.5824,13.4798,13.4883,336932.0
2019-06-17 10:30:00,15.77,15.8,15.73,15.74,278930.0,13.4883,13.514,13.4541,13.4626,278930.0
2019-06-17 11:00:00,15.73,15.77,15.68,15.71,174028.0,13.4541,13.4883,13.4113,13.437,174028.0
2019-06-17 11:30:00,15.72,15.74,15.68,15.72,229118.0,13.4455,13.4626,13.4113,13.4455,229118.0
2019-06-17 12:00:00,15.72,15.75,15.7,15.74,173698.0,13.4455,13.4712,13.4284,13.4626,173698.0
2019-06-17 12:30:00,15.74,15.76,15.71,15.72,138992.0,13.4626,13.4798,13.437,13.4455,138992.0
2019-06-17 13:00:00,15.72,15.74,15.7,15.71,113460.0,13.4455,13.4626,13.4284,13.437,113460.0
2019-06-17 13:30:00,15.71,15.76,15.7,15.74,128198.0,13.437,13.4798,13.4284,13.4626,128198.0
2019-06-17 14:00:00,15.74,15.76,15.72,15.74,206720.0,13.4626,13.4798,13.4455,13.4626,206720.0
2019-06-17 14:30:00,15.74,15.76,15.72,15.73,200894.0,13.4626,13.4798,13.4455,13.4541,200894.0
2019-06-17 15:00:00,15.72,15.74,15.7,15.71,242528.0,13.4455,13.4626,13.4284,13.437,242528.0
2019-06-17 15:30:00,15.71,15.72,15.65,15.67,919146.0,13.437,13.4455,13.3857,13.4028,919146.0
2019-06-18 09:30:00,15.82,16.05,15.74,15.99,536078.0,13.5311,13.7278,13.4626,13.6765,536078.0
2019-06-18 10:00:00,16.0,16.04,15.92,15.99,656056.0,13.685,13.7192,13.6166,13.6765,656056.0
2019-06-18 10:30:00,15.99,16.03,15.99,16.0,308706.0,13.6765,13.7107,13.6765,13.685,308706.0
2019-06-18 11:00:00,15.99,16.11,15.99,16.11,472882.0,13.6765,13.7791,13.6765,13.7791,472882.0
2019-06-18 11:30:00,16.11,16.12,16.05,16.07,419112.0,13.7791,13.7877,13.7278,13.7449,419112.0
2019-06-18 12:00:00,16.07,16.1,16.02,16.04,340338.0,13.7449,13.7706,13.7021,13.7192,340338.0
2019-06-18 12:30:00,16.04,16.06,16.03,16.05,190778.0,13.7192,13.7363,13.7107,13.7278,190778.0
2019-06-18 13:00:00,16.05,16.06,16.0,16.06,223306.0,13.7278,13.7363,13.685,13.7363,223306.0
2019-06-18 13:30:00,16.06,16.07,15.97,16.0,499888.0,13.7363,13.7449,13.6594,13.685,499888.0
2019-06-18 14:00:00,16.0,16.07,15.99,16.05,259910.0,13.685,13.7449,13.6765,13.7278,259910.0
2019-06-18 14:30:00,16.05,16.06,16.02,16.04,316306.0,13.7278,13.7363,13.7021,13.7192,316306.0
2019-06-18 15:00:00,16.05,16.09,16.03,16.08,515774.0,13.7278,13.762,13.7107,13.7535,515774.0
2019-06-18 15:30:00,16.08,16.09,16.03,16.06,1337160.0,13.7535,13.762,13.7107,13.7363,1337160.0
2019-06-19 09:30:00,16.07,16.11,15.92,16.03,229380.0,13.7449,13.7791,13.6166,13.7107,229380.0
2019-06-19 10:00:00,16.04,16.05,15.98,15.99,253352.0,13.7192,13.7278,13.6679,13.6765,253352.0
2019-06-19 10:30:00,15.99,16.03,15.96,16.0,190696.0,13.6765,13.7107,13.6508,13.685,190696.0
2019-06-19 11:00:00,16.0,16.04,16.0,16.03,184678.0,13.685,13.7192,13.685,13.7107,184678.0
2019-06-19 11:30:00,16.03,16.07,16.02,16.07,219970.0,13.7107,13.7449,13.7021,13.7449,219970.0
2019-06-19 12:00:00,16.07,16.07,16.03,16.05,167400.0,13.7449,13.7449,13.7107,13.7278,167400.0
2019-06-19 12:30:00,16.05,16.08,16.04,16.05,143176.0,13.7278,13.7535,13.7192,13.7278,143176.0
2019-06-19 13:00:00,16.05,16.06,16.03,16.04,138652.0,13.7278,13.7363,13.7107,13.7192,138652.0
2019-06-19 13:30:00,16.04,16.1,16.03,16.07,164560.0,13.7192,13.7706,13.7107,13.7449,164560.0
2019-06-19 14:00:00,16.08,16.2,16.02,16.13,504006.0,13.7535,13.8561,13.7021,13.7962,504006.0
2019-06-19 14:30:00,16.13,16.22,16.11,16.18,390590.0,13.7962,13.8732,13.7791,13.839,390590.0
2019-06-19 15:00:00,16.19,16.25,16.18,16.25,799500.0,13.8475,13.8989,13.839,13.8989,799500.0
2019-06-19 15:30:00,16.25,16.27,16.2,16.21,1026516.0,13.8989,13.916,13.8561,13.8646,1026516.0
2019-06-20 09:30:00,16.49,16.55,16.34,16.48,450596.0,14.1041,14.1555,13.9758,14.0956,450596.0
2019-06-20 10:00:00,16.49,16.58,16.46,16.5,314154.0,14.1041,14.1811,14.0785,14.1127,314154.0
2019-06-20 10:30:00,16.49,16.54,16.42,16.43,525352.0,14.1041,14.1469,14.0443,14.0528,525352.0
2019-06-20 11:00:00,16.43,16.45,16.34,16.35,379668.0,14.0528,14.0699,13.9758,13.9844,379668.0
2019-06-20 11:30:00,16.35,16.36,16.28,16.35,353886.0,13.9844,13.9929,13.9245,13.9844,353886.0
2019-06-20 12:00:00,16.35,16.41,16.3,16.38,592934.0,13.9844,14.0357,13.9416,14.01,592934.0
2019-06-20 12:30:00,16.38,16.48,16.38,16.46,263306.0,14.01,14.0956,14.01,14.0785,263306.0
2019-06-20 13:00:00,16.46,16.51,16.42,16.5,343072.0,14.0785,14.1212,14.0443,14.1127,343072.0
2019-06-20 13:30:00,16.5,16.56,16.49,16.56,291126.0,14.1127,14.164,14.1041,14.164,291126.0
2019-06-20 14:00:00,16.56,16.6,16.53,16.59,291216.0,14.164,14.1982,14.1383,14.1897,291216.0
2019-06-20 14:30:00,16.59,16.6,16.56,16.57,324452.0,14.1897,14.1982,14.164,14.1726,324452.0
2019-06-20 15:00:00,16.57,16.58,16.53,16.57,429466.0,14.1726,14.1811,14.1383,14.1726,429466.0
2019-06-20 15:30:00,16.57,16.62,16.55,16.61,1342358.0,14.1726,14.2153,14.1555,14.2068,1342358.0
2019-06-21 09:30:00,16.49,16.53,16.37,16.43,1750632.0,14.1041,14.1383,14.0015,14.0528,1750632.0
2019-06-21 10:00:00,16.43,16.47,16.42,16.43,271544.0,14.0528,14.087,14.0443,14.0528,271544.0
2019-06-21 10:30:00,16.43,16.47,16.41,16.43,284488.0,14.0528,14.087,14.0357,14.0528,284488.0
2019-06-21 11:00:00,16.43,16.56,16.43,16.48,525510.0,14.0528,14.164,14.0528,14.0956,525510.0
2019-06-21 11:30:00,16.48,16.5,16.43,16.45,272094.0,14.0956,14.1127,14.0528,14.0699,272094.0
2019-06-21 12:00:00,16.45,16.48,16.42,16.44,335602.0,14.0699,14.0956,14.0443,14.0614,335602.0
2019-06-21 12:30:00,16.44,16.47,16.43,16.43,172078.0,14.0614,14.087,14.0528,14.0528,172078.0
2019-06-21 13:00:00,16.43,16.44,16.34,16.36,256406.0,14.0528,14.0614,13.9758,13.9929,256406.0
2019-06-21 13:30:00,16.36,16.36,16.29,16.3,179404.0,13.9929,13.9929,13.9331,13.9416,179404.0
2019-06-21 14:00:00,16.3,16.33,16.29,16.32,576666.0,13.9416,13.9673,13.9331,13.9587,576666.0
2019-06-21 14:30:00,16.32,16.33,16.27,16.27,243322.0,13.9587,13.9673,13.916,13.916,243322.0
2019-06-21 15:00:00,16.27,16.31,16.24,16.28,419226.0,13.916,13.9502,13.8903,13.9245,419226.0
2019-06-21 15:30:00,16.27,16.38,16.25,16.29,2012438.0,13.916,14.01,13.8989,13.9331,2012438.0
2019-06-24 09:30:00,16.31,16.42,16.22,16.25,314290.0,13.9502,14.0443,13.8732,13.8989,314290.0
2019-06-24 10:00:00,16.24,16.33,16.21,16.32,299414.0,13.8903,13.9673,13.8646,13.9587,299414.0
2019-06-24 10:30:00,16.33,16.34,16.24,16.28,249294.0,13.9673,13.9758,13.8903,13.9245,249294.0
2019-06-24 11:00:00,16.28,16.35,16.27,16.35,227450.0,13.9245,13.9844,13.916,13.9844,227450.0
2019-06-24 11:30:00,16.35,16.36,16.29,16.33,271462.0,13.9844,13.9929,13.9331,13.9673,271462.0
2019-06-24 12:00:00,16.33,16.35,16.32,16.33,209012.0,13.9673,13.9844,13.9587,13.9673,209012.0
2019-06-24 12:30:00,16.33,16.36,16.31,16.34,263694.0,13.9673,13.9929,13.9502,13.9758,263694.0
2019-06-24 13:00:00,16.34,16.36,16.34,16.36,137470.0,13.9758,13.9929,13.9758,13.9929,137470.0
2019-06-24 13:30:00,16.36,16.36,16.31,16.32,196252.0,13.9929,13.9929,13.9502,13.9587,196252.0
2019-06-24 14:00:00,16.32,16.35,16.31,16.33,373596.0,13.9587,13.9844,13.9502,13.9673,373596.0
2019-06-24 14:30:00,16.33,16.35,16.33,16.35,194424.0,13.9673,13.9844,13.9673,13.9844,194424.0
2019-06-24 15:00:00,16.35,16.35,16.3,16.3,370310.0,13.9844,13.9844,13.9416,13.9416,370310.0
2019-06-24 15:30:00,16.31,16.33,16.29,16.3,1459506.0,13.9502,13.9673,13.9331,13.9416,1459506.0
2019-06-25 09:30:00,16.29,16.38,16.27,16.34,713228.0,13.9331,14.01,13.916,13.9758,713228.0
2019-06-25 10:00:00,16.34,16.36,16.3,16.32,528810.0,13.9758,13.9929,13.9416,13.9587,528810.0
2019-06-25 10:30:00,16.32,16.33,16.29,16.31,405170.0,13.9587,13.9673,13.9331,13.9502,405170.0
2019-06-25 11:00:00,16.31,16.32,16.26,16.26,298920.0,13.9502,13.9587,13.9074,13.9074,298920.0
2019-06-25 11:30:00,16.27,16.28,16.25,16.26,211822.0,13.916,13.9245,13.8989,13.9074,211822.0
2019-06-25 12:00:00,16.26,16.28,16.22,16.24,207004.0,13.9074,13.9245,13.8732,13.8903,207004.0
2019-06-25 12:30:00,16.24,16.24,16.18,16.18,233474.0,13.8903,13.8903,13.839,13.839,233474.0
2019-06-25 13:00:00,16.18,16.2,16.15,16.18,321584.0,13.839,13.8561,13.8133,13.839,321584.0
2019-06-25 13:30:00,16.17,16.19,16.1,16.1,306052.0,13.8304,13.8475,13.7706,13.7706,306052.0
2019-06-25 14:00:00,16.1,16.11,16.02,16.03,602378.0,13.7706,13.7791,13.7021,13.7107,602378.0
2019-06-25 14:30:00,16.03,16.06,16.0,16.06,568484.0,13.7107,13.7363,13.685,13.7363,568484.0
2019-06-25 15:00:00,16.06,16.15,16.05,16.11,448714.0,13.7363,13.8133,13.7278,13.7791,448714.0
2019-06-25 15:30:00,16.11,16.12,16.04,16.07,1251426.0,13.7791,13.7877,13.7192,13.7449,1251426.0
2019-06-26 09:30:00,16.15,16.17,16.07,16.11,308196.0,13.8133,13.8304,13.7449,13.7791,308196.0
2019-06-26 10:00:00,16.11,16.12,16.03,16.04,244666.0,13.7791,13.7877,13.7107,13.7192,244666.0
2019-06-26 10:30:00,16.04,16.06,15.99,16.05,377584.0,13.7192,13.7363,13.6765,13.7278,377584.0
2019-06-26 11:00:00,16.06,16.1,16.02,16.03,232924.0,13.7363,13.7706,13.7021,13.7107,232924.0
2019-06-26 11:30:00,16.03,16.05,16.0,16.03,283270.0,13.7107,13.7278,13.685,13.7107,283270.0
2019-06-26 12:00:00,16.03,16.04,15.99,16.01,177646.0,13.7107,13.7192,13.6765,13.6936,177646.0
2019-06-26 12:30:00,16.01,16.07,15.99,16.06,292038.0,13.6936,13.7449,13.6765,13.7363,292038.0
2019-06-26 13:00:00,16.06,16.06,16.02,16.02,135950.0,13.7363,13.7363,13.7021,13.7021,135950.0
2019-06-26 13:30:00,16.02,16.03,15.99,16.02,145968.0,13.7021,13.7107,13.6765,13.7021,145968.0
2019-06-26 14:00:00,16.02,16.03,15.98,16.0,255402.0,13.7021,13.7107,13.6679,13.685,255402.0
2019-06-26 14:30:00,16.0,16.01,15.96,15.97,230788.0,13.685,13.6936,13.6508,13.6594,230788.0
2019-06-26 15:00:00,15.97,16.0,15.96,15.97,401790.0,13.6594,13.685,13.6508,13.6594,401790.0
2019-06-26 15:30:00,15.97,16.0,15.96,15.97,936466.0,13.6594,13.685,13.6508,13.6594,936466.0
2019-06-27 09:30:00,16.0,16.1,15.92,16.03,403278.0,13.685,13.7706,13.6166,13.7107,403278.0
2019-06-27 10:00:00,16.03,16.05,15.99,16.04,219938.0,13.7107,13.7278,13.6765,13.7192,219938.0
2019-06-27 10:30:00,16.04,16.05,16.0,16.04,253888.0,13.7192,13.7278,13.685,13.7192,253888.0
2019-06-27 11:00:00,16.04,16.04,15.95,15.99,217278.0,13.7192,13.7192,13.6423,13.6765,217278.0
2019-06-27 11:30:00,15.99,16.05,15.97,16.02,96536.0,13.6765,13.7278,13.6594,13.7021,96536.0
2019-06-27 12:00:00,16.02,16.07,16.01,16.06,154770.0,13.7021,13.7449,13.6936,13.7363,154770.0
2019-06-27 12:30:00,16.06,16.07,16.04,16.06,174856.0,13.7363,13.7449,13.7192,13.7363,174856.0
2019-06-27 13:00:00,16.06,16.07,16.02,16.03,110382.0,13.7363,13.7449,13.7021,13.7107,110382.0
2019-06-27 13:30:00,16.03,16.03,15.97,15.97,161684.0,13.7107,13.7107,13.6594,13.6594,161684.0
2019-06-27 14:00:00,15.97,16.06,15.97,16.05,338136.0,13.6594,13.7363,13.6594,13.7278,338136.0
2019-06-27 14:30:00,16.04,16.11,16.04,16.08,661770.0,13.7192,13.7791,13.7192,13.7535,661770.0
2019-06-27 15:00:00,16.08,16.11,16.08,16.09,291980.0,13.7535,13.7791,13.7535,13.762,291980.0
2019-06-27 15:30:00,16.09,16.15,16.07,16.1,1427516.0,13.762,13.8133,13.7449,13.7706,1427516.0
2019-06-28 09:30:00,16.17,16.34,16.09,16.13,857518.0,13.8304,13.9758,13.762,13.7962,857518.0
2019-06-28 10:00:00,16.11,16.17,16.09,16.09,282918.0,13.7791,13.8304,13.762,13.762,282918.0
2019-06-28 10:30:00,16.09,16.11,16.06,16.09,251130.0,13.762,13.7791,13.7363,13.762,251130.0
2019-06-28 11:00:00,16.09,16.17,16.09,16.15,369216.0,13.762,13.8304,13.762,13.8133,369216.0
2019-06-28 11:30:00,16.15,16.16,16.1,16.11,371468.0,13.8133,13.8219,13.7706,13.7791,371468.0
2019-06-28 12:00:00,16.1,16.17,16.09,16.15,259332.0,13.7706,13.8304,13.762,13.8133,259332.0
2019-06-28 12:30:00,16.15,16.16,16.14,16.15,296388.0,13.8133,13.8219,13.8048,13.8133,296388.0
2019-06-28 13:00:00,16.15,16.16,16.13,16.15,233292.0,13.8133,13.8219,13.7962,13.8133,233292.0
2019-06-28 13:30:00,16.15,16.2,16.15,16.2,240870.0,13.8133,13.8561,13.8133,13.8561,240870.0
2019-06-28 14:00:00,16.2,16.25,16.19,16.24,214872.0,13.8561,13.8989,13.8475,13.8903,214872.0
2019-06-28 14:30:00,16.24,16.25,16.21,16.23,248184.0,13.8903,13.8989,13.8646,13.8818,248184.0
2019-06-28 15:00:00,16.23,16.26,16.21,16.24,305484.0,13.8818,13.9074,13.8646,13.8903,305484.0
2019-06-28 15:30:00,16.24,16.32,16.23,16.3,1371388.0,13.8903,13.9587,13.8818,13.9416,1371388.0
2019-07-01 09:30:00,16.5,16.55,16.32,16.45,930092.0,14.1127,14.1555,13.9587,14.0699,930092.0
2019-07-01 10:00:00,16.46,16.52,16.42,16.42,527866.0,14.0785,14.1298,14.0443,14.0443,527866.0
2019-07-01 10:30:00,16.43,16.43,16.31,16.32,1307808.0,14.0528,14.0528,13.9502,13.9587,1307808.0
2019-07-01 11:00:00,16.32,16.33,16.18,16.25,451178.0,13.9587,13.9673,13.839,13.8989,451178.0
2019-07-01 11:30:00,16.24,16.32,16.24,16.31,313276.0,13.8903,13.9587,13.8903,13.9502,313276.0
2019-07-01 12:00:00,16.31,16.34,16.3,16.3,224036.0,13.9502,13.9758,13.9416,13.9416,224036.0
2019-07-01 12:30:00,16.3,16.31,16.29,16.29,232530.0,13.9416,13.9502,13.9331,13.9331,232530.0
2019-07-01 13:00:00,16.29,16.3,16.25,16.27,211108.0,13.9331,13.9416,13.8989,13.916,211108.0
2019-07-01 13:30:00,16.27,16.29,16.24,16.28,248068.0,13.916,13.9331,13.8903,13.9245,248068.0
2019-07-01 14:00:00,16.28,16.28,16.23,16.24,287738.0,13.9245,13.9245,13.8818,13.8903,287738.0
2019-07-01 14:30:00,16.24,16.25,16.21,16.24,352922.0,13.8903,13.8989,13.8646,13.8903,352922.0
2019-07-01 15:00:00,16.24,16.33,16.24,16.32,518964.0,13.8903,13.9673,13.8903,13.9587,518964.0
2019-07-01 15:30:00,16.32,16.36,16.31,16.33,1103550.0,13.9587,13.9929,13.9502,13.9673,1103550.0
2019-07-02 09:30:00,16.27,16.31,16.15,16.16,250924.0,13.916,13.9502,13.8133,13.8219,250924.0
2019-07-02 10:00:00,16.16,16.22,16.14,16.22,269036.0,13.8219,13.8732,13.8048,13.8732,269036.0
2019-07-02 10:30:00,16.22,16.23,16.18,16.19,173738.0,13.8732,13.8818,13.839,13.8475,173738.0
2019-07-02 11:00:00,16.2,16.22,16.17,16.18,155576.0,13.8561,13.8732,13.8304,13.839,155576.0
2019-07-02 11:30:00,16.18,16.18,16.06,16.07,258638.0,13.839,13.839,13.7363,13.7449,258638.0
2019-07-02 12:00:00,16.07,16.1,16.04,16.04,231262.0,13.7449,13.7706,13.7192,13.7192,231262.0
2019-07-02 12:30:00,16.05,16.05,15.99,16.0,245328.0,13.7278,13.7278,13.6765,13.685,245328.0
2019-07-02 13:00:00,15.99,16.03,15.96,15.97,276048.0,13.6765,13.7107,13.6508,13.6594,276048.0
2019-07-02 13:30:00,15.97,15.98,15.89,15.9,303170.0,13.6594,13.6679,13.5909,13.5995,303170.0
2019-07-02 14:00:00,15.9,15.95,15.9,15.93,342990.0,13.5995,13.6423,13.5995,13.6252,342990.0
2019-07-02 14:30:00,15.93,15.99,15.9,15.97,561964.0,13.6252,13.6765,13.5995,13.6594,561964.0
2019-07-02 15:00:00,15.97,16.05,15.96,16.02,468706.0,13.6594,13.7278,13.6508,13.7021,468706.0
2019-07-02 15:30:00,16.03,16.08,16.02,16.06,1204584.0,13.7107,13.7535,13.7021,13.7363,1204584.0
2019-07-03 09:30:00,16.14,16.15,16.04,16.12,228952.0,13.8048,13.8133,13.7192,13.7877,228952.0
2019-07-03 10:00:00,16.11,16.13,16.01,16.04,347756.0,13.7791,13.7962,13.6936,13.7192,347756.0
2019-07-03 10:30:00,16.04,16.09,16.04,16.05,255276.0,13.7192,13.762,13.7192,13.7278,255276.0
2019-07-03 11:00:00,16.04,16.09,15.96,16.08,707122.0,13.7192,13.762,13.6508,13.7535,707122.0
2019-07-03 11:30:00,16.08,16.15,16.07,16.15,183418.0,13.7535,13.8133,13.7449,13.8133,183418.0
2019-07-03 12:00:00,16.15,16.15,16.1,16.11,244538.0,13.8133,13.8133,13.7706,13.7791,244538.0
2019-07-03 12:30:00,16.12,16.15,16.09,16.13,520274.0,13.7877,13.8133,13.762,13.7962,520274.0
2019-07-05 09:30:00,16.05,16.08,15.92,15.97,226286.0,13.7278,13.7535,13.6166,13.6594,226286.0
2019-07-05 10:00:00,15.98,15.99,15.9,15.91,240336.0,13.6679,13.6765,13.5995,13.6081,240336.0
2019-07-05 10:30:00,15.9,15.95,15.84,15.95,233388.0,13.5995,13.6423,13.5482,13.6423,233388.0
2019-07-05 11:00:00,15.95,16.0,15.92,16.0,168480.0,13.6423,13.685,13.6166,13.685,168480.0
2019-07-05 11:30:00,16.0,16.05,15.99,16.05,130468.0,13.685,13.7278,13.6765,13.7278,130468.0
2019-07-05 12:00:00,16.05,16.05,16.0,16.02,68344.0,13.7278,13.7278,13.685,13.7021,68344.0
2019-07-05 12:30:00,16.02,16.06,16.02,16.05,66926.0,13.7021,13.7363,13.7021,13.7278,66926.0
2019-07-05 13:00:00,16.05,16.07,16.04,16.05,106118.0,13.7278,13.7449,13.7192,13.7278,106118.0
2019-07-05 13:30:00,16.05,16.08,16.05,16.06,93050.0,13.7278,13.7535,13.7278,13.7363,93050.0
2019-07-05 14:00:00,16.06,16.09,16.04,16.04,126916.0,13.7363,13.762,13.7192,13.7192,126916.0
2019-07-05 14:30:00,16.05,16.09,16.04,16.07,158318.0,13.7278,13.762,13.7192,13.7449,158318.0
2019-07-05 15:00:00,16.07,16.07,16.02,16.06,334456.0,13.7449,13.7449,13.7021,13.7363,334456.0
2019-07-05 15:30:00,16.06,16.06,15.99,16.05,898676.0,13.7363,13.7363,13.6765,13.7278,898676.0
2019-07-08 09:30:00,16.03,16.04,15.88,15.97,501248.0,13.7107,13.7192,13.5824,13.6594,501248.0
2019-07-08 10:00:00,15.97,16.07,15.96,16.02,324998.0,13.6594,13.7449,13.6508,13.7021,324998.0
2019-07-08 10:30:00,16.02,16.07,16.0,16.0,309264.0,13.7021,13.7449,13.685,13.685,309264.0
2019-07-08 11:00:00,16.01,16.03,15.96,16.01,452714.0,13.6936,13.7107,13.6508,13.6936,452714.0
2019-07-08 11:30:00,16.01,16.03,15.97,15.97,261614.0,13.6936,13.7107,13.6594,13.6594,261614.0
2019-07-08 12:00:00,15.97,15.98,15.92,15.93,161966.0,13.6594,13.6679,13.6166,13.6252,161966.0
2019-07-08 12:30:00,15.93,15.97,15.92,15.93,327770.0,13.6252,13.6594,13.6166,13.6252,327770.0
2019-07-08 13:00:00,15.93,15.97,15.93,15.97,252292.0,13.6252,13.6594,13.6252,13.6594,252292.0
2019-07-08 13:30:00,15.97,15.97,15.93,15.94,368904.0,13.6594,13.6594,13.6252,13.6337,368904.0
2019-07-08 14:00:00,15.94,15.95,15.88,15.9,453928.0,13.6337,13.6423,13.5824,13.5995,453928.0
2019-07-08 14:30:00,15.9,15.91,15.85,15.87,332966.0,13.5995,13.6081,13.5567,13.5738,332966.0
2019-07-08 15:00:00,15.87,15.91,15.87,15.91,424050.0,13.5738,13.6081,13.5738,13.6081,424050.0
2019-07-08 15:30:00,15.91,15.95,15.9,15.92,1038816.0,13.6081,13.6423,13.5995,13.6166,1038816.0
2019-07-09 09:30:00,15.81,15.86,15.66,15.74,1225924.0,13.5225,13.5653,13.3942,13.4626,1225924.0
2019-07-09 10:00:00,15.74,15.75,15.6,15.64,710128.0,13.4626,13.4712,13.3429,13.3771,710128.0
2019-07-09 10:30:00,15.63,15.69,15.63,15.66,806422.0,13.3686,13.4199,13.3686,13.3942,806422.0
2019-07-09 11:00:00,15.65,15.71,15.62,15.62,693064.0,13.3857,13.437,13.36,13.36,693064.0
2019-07-09 11:30:00,15.62,15.66,15.61,15.63,236004.0,13.36,13.3942,13.3515,13.3686,236004.0
2019-07-09 12:00:00,15.63,15.72,15.63,15.72,659112.0,13.3686,13.4455,13.3686,13.4455,659112.0
2019-07-09 12:30:00,15.72,15.77,15.69,15.75,793064.0,13.4455,13.4883,13.4199,13.4712,793064.0
2019-07-09 13:00:00,15.76,15.81,15.74,15.8,448752.0,13.4798,13.5225,13.4626,13.514,448752.0
2019-07-09 13:30:00,15.8,15.81,15.77,15.8,570298.0,13.514,13.5225,13.4883,13.514,570298.0
2019-07-09 14:00:00,15.8,15.83,15.79,15.8,521446.0,13.514,13.5396,13.5054,13.514,521446.0
2019-07-09 14:30:00,15.8,15.81,15.76,15.79,341170.0,13.514,13.5225,13.4798,13.5054,341170.0
2019-07-09 15:00:00,15.78,15.8,15.74,15.8,1028714.0,13.4969,13.514,13.4626,13.514,1028714.0
2019-07-09 15:30:00,15.8,15.85,15.78,15.79,1934592.0,13.514,13.5567,13.4969,13.5054,1934592.0
2019-07-10 09:30:00,15.85,15.9,15.48,15.58,3009454.0,13.5567,13.5995,13.2403,13.3258,3009454.0
2019-07-10 10:00:00,15.58,15.64,15.54,15.56,720554.0,13.3258,13.3771,13.2916,13.3087,720554.0
2019-07-10 10:30:00,15.56,15.61,15.53,15.55,590584.0,13.3087,13.3515,13.283,13.3001,590584.0
2019-07-10 11:00:00,15.54,15.55,15.46,15.53,1069010.0,13.2916,13.3001,13.2232,13.283,1069010.0
2019-07-10 11:30:00,15.53,15.6,15.53,15.56,829628.0,13.283,13.3429,13.283,13.3087,829628.0
2019-07-10 12:00:00,15.56,15.59,15.52,15.54,542070.0,13.3087,13.3344,13.2745,13.2916,542070.0
2019-07-10 12:30:00,15.54,15.7,15.53,15.68,1216002.0,13.2916,13.4284,13.283,13.4113,1216002.0
2019-07-10 13:00:00,15.68,15.74,15.64,15.66,619918.0,13.4113,13.4626,13.3771,13.3942,619918.0
2019-07-10 13:30:00,15.66,15.68,15.6,15.62,357182.0,13.3942,13.4113,13.3429,13.36,357182.0
2019-07-10 14:00:00,15.62,15.65,15.56,15.57,482196.0,13.36,13.3857,13.3087,13.3172,482196.0
2019-07-10 14:30:00,15.57,15.6,15.55,15.6,414790.0,13.3172,13.3429,13.3001,13.3429,414790.0
2019-07-10 15:00:00,15.6,15.68,15.59,15.63,893732.0,13.3429,13.4113,13.3344,13.3686,893732.0
2019-07-10 15:30:00,15.63,15.66,15.59,15.62,2954592.0,13.3686,13.3942,13.3344,13.36,2954592.0
2019-07-11 09:30:00,14.94,15.19,14.81,14.98,7191638.0,12.7784,12.9922,12.6672,12.8126,7191638.0
2019-07-11 10:00:00,14.98,15.05,14.76,14.96,3580870.0,12.8126,12.8725,12.6244,12.7955,3580870.0
2019-07-11 10:30:00,14.97,15.12,14.84,14.86,2847664.0,12.8041,12.9324,12.6929,12.71,2847664.0
2019-07-11 11:00:00,14.86,14.92,14.8,14.86,1513516.0,12.71,12.7613,12.6587,12.71,1513516.0
2019-07-11 11:30:00,14.86,14.86,14.72,14.86,1487428.0,12.71,12.71,12.5902,12.71,1487428.0
2019-07-11 12:00:00,14.86,15.05,14.84,15.01,2062064.0,12.71,12.8725,12.6929,12.8383,2062064.0
2019-07-11 12:30:00,15.01,15.04,14.93,14.94,983816.0,12.8383,12.8639,12.7698,12.7784,983816.0
2019-07-11 13:00:00,14.94,14.99,14.91,14.93,978536.0,12.7784,12.8212,12.7527,12.7698,978536.0
2019-07-11 13:30:00,14.93,14.99,14.88,14.99,779632.0,12.7698,12.8212,12.7271,12.8212,779632.0
2019-07-11 14:00:00,14.98,15.04,14.96,14.99,823542.0,12.8126,12.8639,12.7955,12.8212,823542.0
2019-07-11 14:30:00,15.01,15.06,14.99,15.06,908716.0,12.8383,12.881,12.8212,12.881,908716.0
2019-07-11 15:00:00,15.06,15.06,15.01,15.06,1416370.0,12.881,12.881,12.8383,12.881,1416370.0
2019-07-11 15:30:00,15.06,15.22,15.05,15.19,4788392.0,12.881,13.0179,12.8725,12.9922,4788392.0
2019-07-12 09:30:00,15.18,15.61,15.05,15.56,2048006.0,12.9837,13.3515,12.8725,13.3087,2048006.0
2019-07-12 10:00:00,15.56,15.61,15.4,15.49,2088278.0,13.3087,13.3515,13.1718,13.2488,2088278.0
2019-07-12 10:30:00,15.49,15.57,15.49,15.53,806170.0,13.2488,13.3172,13.2488,13.283,806170.0
2019-07-12 11:00:00,15.53,15.56,15.46,15.52,1006280.0,13.283,13.3087,13.2232,13.2745,1006280.0
2019-07-12 11:30:00,15.52,15.55,15.49,15.53,501354.0,13.2745,13.3001,13.2488,13.283,501354.0
2019-07-12 12:00:00,15.53,15.58,15.47,15.47,1026648.0,13.283,13.3258,13.2317,13.2317,1026648.0
2019-07-12 12:30:00,15.47,15.5,15.44,15.45,854938.0,13.2317,13.2574,13.2061,13.2146,854938.0
2019-07-12 13:00:00,15.45,15.47,15.42,15.46,428672.0,13.2146,13.2317,13.1889,13.2232,428672.0
2019-07-12 13:30:00,15.46,15.51,15.44,15.45,596960.0,13.2232,13.2659,13.2061,13.2146,596960.0
2019-07-12 14:00:00,15.45,15.46,15.44,15.45,452712.0,13.2146,13.2232,13.2061,13.2146,452712.0
2019-07-12 14:30:00,15.45,15.52,15.45,15.52,636626.0,13.2146,13.2745,13.2146,13.2745,636626.0
2019-07-12 15:00:00,15.52,15.6,15.51,15.59,1171934.0,13.2745,13.3429,13.2659,13.3344,1171934.0
2019-07-12 15:30:00,15.59,15.59,15.44,15.47,2531070.0,13.3344,13.3344,13.2061,13.2317,2531070.0
2019-07-15 09:30:00,15.49,15.55,15.4,15.42,396746.0,13.2488,13.3001,13.1718,13.1889,396746.0
2019-07-15 10:00:00,15.42,15.48,15.4,15.48,953118.0,13.1889,13.2403,13.1718,13.2403,953118.0
2019-07-15 10:30:00,15.49,15.51,15.45,15.47,450672.0,13.2488,13.2659,13.2146,13.2317,450672.0
2019-07-15 11:00:00,15.47,15.48,15.44,15.47,270144.0,13.2317,13.2403,13.2061,13.2317,270144.0
2019-07-15 11:30:00,15.47,15.5,15.45,15.49,127926.0,13.2317,13.2574,13.2146,13.2488,127926.0
2019-07-15 12:00:00,15.49,15.49,15.46,15.48,160976.0,13.2488,13.2488,13.2232,13.2403,160976.0
2019-07-15 12:30:00,15.48,15.51,15.47,15.5,190358.0,13.2403,13.2659,13.2317,13.2574,190358.0
2019-07-15 13:00:00,15.5,15.51,15.47,15.47,189702.0,13.2574,13.2659,13.2317,13.2317,189702.0
2019-07-15 13:30:00,15.47,15.48,15.46,15.47,167670.0,13.2317,13.2403,13.2232,13.2317,167670.0
2019-07-15 14:00:00,15.47,15.48,15.42,15.43,300448.0,13.2317,13.2403,13.1889,13.1975,300448.0
2019-07-15 14:30:00,15.43,15.43,15.38,15.41,273308.0,13.1975,13.1975,13.1547,13.1804,273308.0
2019-07-15 15:00:00,15.41,15.42,15.35,15.37,346656.0,13.1804,13.1889,13.1291,13.1462,346656.0
2019-07-15 15:30:00,15.37,15.38,15.33,15.34,1216060.0,13.1462,13.1547,13.112,13.1205,1216060.0
2019-07-16 09:30:00,15.3,15.54,15.27,15.52,949798.0,13.0863,13.2916,13.0607,13.2745,949798.0
2019-07-16 10:00:00,15.53,15.7,15.52,15.7,742680.0,13.283,13.4284,13.2745,13.4284,742680.0
2019-07-16 10:30:00,15.7,15.7,15.63,15.65,544926.0,13.4284,13.4284,13.3686,13.3857,544926.0
2019-07-16 11:00:00,15.65,15.65,15.56,15.58,389754.0,13.3857,13.3857,13.3087,13.3258,389754.0
2019-07-16 11:30:00,15.58,15.6,15.54,15.59,584754.0,13.3258,13.3429,13.2916,13.3344,584754.0
2019-07-16 12:00:00,15.59,15.59,15.53,15.56,522186.0,13.3344,13.3344,13.283,13.3087,522186.0
2019-07-16 12:30:00,15.56,15.6,15.55,15.58,356710.0,13.3087,13.3429,13.3001,13.3258,356710.0
2019-07-16 13:00:00,15.58,15.65,15.56,15.65,310912.0,13.3258,13.3857,13.3087,13.3857,310912.0
2019-07-16 13:30:00,15.65,15.68,15.63,15.63,571532.0,13.3857,13.4113,13.3686,13.3686,571532.0
2019-07-16 14:00:00,15.63,15.63,15.59,15.6,297162.0,13.3686,13.3686,13.3344,13.3429,297162.0
2019-07-16 14:30:00,15.6,15.63,15.57,15.61,413702.0,13.3429,13.3686,13.3172,13.3515,413702.0
2019-07-16 15:00:00,15.61,15.64,15.6,15.62,440622.0,13.3515,13.3771,13.3429,13.36,440622.0
2019-07-16 15:30:00,15.63,15.67,15.62,15.65,1595234.0,13.3686,13.4028,13.36,13.3857,1595234.0
2019-07-17 09:30:00,15.61,15.65,15.56,15.61,564560.0,13.3515,13.3857,13.3087,13.3515,564560.0
2019-07-17 10:00:00,15.61,15.62,15.52,15.54,487990.0,13.3515,13.36,13.2745,13.2916,487990.0
2019-07-17 10:30:00,15.54,15.55,15.45,15.52,688916.0,13.2916,13.3001,13.2146,13.2745,688916.0
2019-07-17 11:00:00,15.53,15.6,15.52,15.58,507454.0,13.283,13.3429,13.2745,13.3258,507454.0
2019-07-17 11:30:00,15.58,15.58,15.51,15.52,279606.0,13.3258,13.3258,13.2659,13.2745,279606.0
2019-07-17 12:00:00,15.52,15.52,15.42,15.43,532978.0,13.2745,13.2745,13.1889,13.1975,532978.0
2019-07-17 12:30:00,15.43,15.45,15.37,15.38,339176.0,13.1975,13.2146,13.1462,13.1547,339176.0
2019-07-17 13:00:00,15.37,15.41,15.36,15.38,291792.0,13.1462,13.1804,13.1376,13.1547,291792.0
2019-07-17 13:30:00,15.38,15.45,15.37,15.44,207204.0,13.1547,13.2146,13.1462,13.2061,207204.0
2019-07-17 14:00:00,15.44,15.44,15.4,15.43,204700.0,13.2061,13.2061,13.1718,13.1975,204700.0
2019-07-17 14:30:00,15.43,15.43,15.38,15.38,214782.0,13.1975,13.1975,13.1547,13.1547,214782.0
2019-07-17 15:00:00,15.38,15.38,15.32,15.33,346208.0,13.1547,13.1547,13.1034,13.112,346208.0
2019-07-17 15:30:00,15.33,15.37,15.3,15.3,990052.0,13.112,13.1462,13.0863,13.0863,990052.0
2019-07-18 09:30:00,15.22,15.27,15.15,15.21,692684.0,13.0179,13.0607,12.958,13.0093,692684.0
2019-07-18 10:00:00,15.2,15.24,15.14,15.22,595770.0,13.0008,13.035,12.9495,13.0179,595770.0
2019-07-18 10:30:00,15.22,15.24,15.16,15.17,503918.0,13.0179,13.035,12.9666,12.9751,503918.0
2019-07-18 11:00:00,15.17,15.19,15.11,15.12,460434.0,12.9751,12.9922,12.9238,12.9324,460434.0
2019-07-18 11:30:00,15.12,15.17,15.09,15.15,561094.0,12.9324,12.9751,12.9067,12.958,561094.0
2019-07-18 12:00:00,15.15,15.19,15.12,15.13,321680.0,12.958,12.9922,12.9324,12.9409,321680.0
2019-07-18 12:30:00,15.13,15.15,15.08,15.08,286474.0,12.9409,12.958,12.8981,12.8981,286474.0
2019-07-18 13:00:00,15.08,15.08,15.04,15.05,465434.0,12.8981,12.8981,12.8639,12.8725,465434.0
2019-07-18 13:30:00,15.06,15.11,15.02,15.08,748346.0,12.881,12.9238,12.8468,12.8981,748346.0
2019-07-18 14:00:00,15.08,15.15,15.08,15.13,691074.0,12.8981,12.958,12.8981,12.9409,691074.0
2019-07-18 14:30:00,15.14,15.16,15.11,15.16,621480.0,12.9495,12.9666,12.9238,12.9666,621480.0
2019-07-18 15:00:00,15.15,15.17,15.09,15.11,1445644.0,12.958,12.9751,12.9067,12.9238,1445644.0
2019-07-18 15:30:00,15.11,15.16,15.1,15.15,1958858.0,12.9238,12.9666,12.9152,12.958,1958858.0
2019-07-19 09:30:00,15.18,15.46,15.18,15.26,685748.0,12.9837,13.2232,12.9837,13.0521,685748.0
2019-07-19 10:00:00,15.26,15.3,15.19,15.23,418068.0,13.0521,13.0863,12.9922,13.0264,418068.0
2019-07-19 10:30:00,15.22,15.26,15.17,15.2,331868.0,13.0179,13.0521,12.9751,13.0008,331868.0
2019-07-19 11:00:00,15.2,15.24,15.18,15.21,223512.0,13.0008,13.035,12.9837,13.0093,223512.0
2019-07-19 11:30:00,15.21,15.24,15.17,15.24,278630.0,13.0093,13.035,12.9751,13.035,278630.0
2019-07-19 12:00:00,15.24,15.31,15.24,15.31,224894.0,13.035,13.0949,13.035,13.0949,224894.0
2019-07-19 12:30:00,15.31,15.33,15.29,15.32,179904.0,13.0949,13.112,13.0778,13.1034,179904.0
2019-07-19 13:00:00,15.32,15.34,15.3,15.32,192668.0,13.1034,13.1205,13.0863,13.1034,192668.0
2019-07-19 13:30:00,15.31,15.32,15.3,15.31,165036.0,13.0949,13.1034,13.0863,13.0949,165036.0
2019-07-19 14:00:00,15.31,15.31,15.24,15.25,297620.0,13.0949,13.0949,13.035,13.0435,297620.0
2019-07-19 14:30:00,15.26,15.27,15.24,15.27,260526.0,13.0521,13.0607,13.035,13.0607,260526.0
2019-07-19 15:00:00,15.27,15.27,15.22,15.25,452940.0,13.0607,13.0607,13.0179,13.0435,452940.0
2019-07-19 15:30:00,15.25,15.29,15.18,15.19,1167672.0,13.0435,13.0778,12.9837,12.9922,1167672.0
2019-07-22 09:30:00,15.26,15.45,15.25,15.39,833346.0,13.0521,13.2146,13.0435,13.1633,833346.0
2019-07-22 10:00:00,15.39,15.4,15.35,15.38,438978.0,13.1633,13.1718,13.1291,13.1547,438978.0
2019-07-22 10:30:00,15.38,15.39,15.32,15.36,314412.0,13.1547,13.1633,13.1034,13.1376,314412.0
2019-07-22 11:00:00,15.36,15.38,15.33,15.35,334680.0,13.1376,13.1547,13.112,13.1291,334680.0
2019-07-22 11:30:00,15.35,15.42,15.35,15.4,250996.0,13.1291,13.1889,13.1291,13.1718,250996.0
2019-07-22 12:00:00,15.4,15.42,15.38,15.42,271722.0,13.1718,13.1889,13.1547,13.1889,271722.0
2019-07-22 12:30:00,15.42,15.45,15.4,15.4,314034.0,13.1889,13.2146,13.1718,13.1718,314034.0
2019-07-22 13:00:00,15.4,15.43,15.4,15.42,343024.0,13.1718,13.1975,13.1718,13.1889,343024.0
2019-07-22 13:30:00,15.43,15.43,15.4,15.43,372076.0,13.1975,13.1975,13.1718,13.1975,372076.0
2019-07-22 14:00:00,15.43,15.45,15.41,15.41,348166.0,13.1975,13.2146,13.1804,13.1804,348166.0
2019-07-22 14:30:00,15.41,15.42,15.37,15.38,238436.0,13.1804,13.1889,13.1462,13.1547,238436.0
2019-07-22 15:00:00,15.38,15.42,15.33,15.34,582800.0,13.1547,13.1889,13.112,13.1205,582800.0
2019-07-22 15:30:00,15.35,15.35,15.31,15.32,1225760.0,13.1291,13.1291,13.0949,13.1034,1225760.0
2019-07-23 09:30:00,15.38,15.47,15.35,15.42,343940.0,13.1547,13.2317,13.1291,13.1889,343940.0
2019-07-23 10:00:00,15.42,15.44,15.38,15.44,385724.0,13.1889,13.2061,13.1547,13.2061,385724.0
2019-07-23 10:30:00,15.43,15.62,15.43,15.58,773532.0,13.1975,13.36,13.1975,13.3258,773532.0
2019-07-23 11:00:00,15.58,15.63,15.54,15.62,369440.0,13.3258,13.3686,13.2916,13.36,369440.0
2019-07-23 11:30:00,15.62,15.65,15.59,15.64,267376.0,13.36,13.3857,13.3344,13.3771,267376.0
2019-07-23 12:00:00,15.64,15.65,15.61,15.63,282824.0,13.3771,13.3857,13.3515,13.3686,282824.0
2019-07-23 12:30:00,15.63,15.67,15.61,15.63,198074.0,13.3686,13.4028,13.3515,13.3686,198074.0
2019-07-23 13:00:00,15.63,15.68,15.62,15.67,231518.0,13.3686,13.4113,13.36,13.4028,231518.0
2019-07-23 13:30:00,15.67,15.74,15.65,15.74,325760.0,13.4028,13.4626,13.3857,13.4626,325760.0
2019-07-23 14:00:00,15.74,15.81,15.74,15.8,599554.0,13.4626,13.5225,13.4626,13.514,599554.0
2019-07-23 14:30:00,15.81,15.86,15.8,15.86,354142.0,13.5225,13.5653,13.514,13.5653,354142.0
2019-07-23 15:00:00,15.86,15.9,15.83,15.84,778116.0,13.5653,13.5995,13.5396,13.5482,778116.0
2019-07-23 15:30:00,15.84,15.85,15.8,15.85,1837354.0,13.5482,13.5567,13.514,13.5567,1837354.0
2019-07-24 09:30:00,15.59,15.9,15.55,15.86,822898.0,13.4262,13.6932,13.3918,13.6588,822898.0
2019-07-24 10:00:00,15.86,15.94,15.86,15.89,593756.0,13.6588,13.7276,13.6588,13.6846,593756.0
2019-07-24 10:30:00,15.89,15.96,15.88,15.96,385008.0,13.6846,13.7449,13.676,13.7449,385008.0
2019-07-24 11:00:00,15.95,15.95,15.82,15.85,209032.0,13.7363,13.7363,13.6243,13.6501,209032.0
2019-07-24 11:30:00,15.85,15.91,15.84,15.9,292952.0,13.6501,13.7018,13.6415,13.6932,292952.0
2019-07-24 12:00:00,15.9,15.95,15.9,15.94,258670.0,13.6932,13.7363,13.6932,13.7276,258670.0
2019-07-24 12:30:00,15.94,15.95,15.9,15.9,285878.0,13.7276,13.7363,13.6932,13.6932,285878.0
2019-07-24 13:00:00,15.9,15.91,15.87,15.9,231788.0,13.6932,13.7018,13.6674,13.6932,231788.0
2019-07-24 13:30:00,15.9,15.93,15.89,15.9,188994.0,13.6932,13.719,13.6846,13.6932,188994.0
2019-07-24 14:00:00,15.9,15.92,15.88,15.92,188402.0,13.6932,13.7104,13.676,13.7104,188402.0
2019-07-24 14:30:00,15.92,15.96,15.9,15.96,319158.0,13.7104,13.7449,13.6932,13.7449,319158.0
2019-07-24 15:00:00,15.95,15.97,15.93,15.96,307796.0,13.7363,13.7535,13.719,13.7449,307796.0
2019-07-24 15:30:00,15.96,16.0,15.94,15.96,1065622.0,13.7449,13.7793,13.7276,13.7449,1065622.0
2019-07-25 09:30:00,15.97,16.04,15.79,15.83,567644.0,13.7535,13.8138,13.5985,13.6329,567644.0
2019-07-25 10:00:00,15.83,15.84,15.72,15.81,718846.0,13.6329,13.6415,13.5382,13.6157,718846.0
2019-07-25 10:30:00,15.81,15.96,15.81,15.89,585350.0,13.6157,13.7449,13.6157,13.6846,585350.0
2019-07-25 11:00:00,15.9,15.92,15.87,15.87,333420.0,13.6932,13.7104,13.6674,13.6674,333420.0
2019-07-25 11:30:00,15.87,15.92,15.87,15.88,380786.0,13.6674,13.7104,13.6674,13.676,380786.0
2019-07-25 12:00:00,15.88,15.92,15.86,15.92,240602.0,13.676,13.7104,13.6588,13.7104,240602.0
2019-07-25 12:30:00,15.92,15.92,15.81,15.82,211424.0,13.7104,13.7104,13.6157,13.6243,211424.0
2019-07-25 13:00:00,15.83,15.84,15.8,15.81,310098.0,13.6329,13.6415,13.6071,13.6157,310098.0
2019-07-25 13:30:00,15.81,15.83,15.74,15.74,361940.0,13.6157,13.6329,13.5554,13.5554,361940.0
2019-07-25 14:00:00,15.74,15.81,15.74,15.79,385838.0,13.5554,13.6157,13.5554,13.5985,385838.0
2019-07-25 14:30:00,15.79,15.8,15.71,15.72,374772.0,13.5985,13.6071,13.5296,13.5382,374772.0
2019-07-25 15:00:00,15.71,15.78,15.7,15.78,530298.0,13.5296,13.5899,13.521,13.5899,530298.0
2019-07-25 15:30:00,15.78,15.79,15.7,15.73,1692204.0,13.5899,13.5985,13.521,13.5468,1692204.0
2019-07-26 09:30:00,15.74,15.83,15.65,15.81,284478.0,13.5554,13.6329,13.4779,13.6157,284478.0
2019-07-26 10:00:00,15.82,15.83,15.78,15.79,170610.0,13.6243,13.6329,13.5899,13.5985,170610.0
2019-07-26 10:30:00,15.78,15.86,15.74,15.84,199046.0,13.5899,13.6588,13.5554,13.6415,199046.0
2019-07-26 11:00:00,15.84,15.87,15.82,15.84,139582.0,13.6415,13.6674,13.6243,13.6415,139582.0
2019-07-26 11:30:00,15.85,15.85,15.79,15.81,220730.0,13.6501,13.6501,13.5985,13.6157,220730.0
2019-07-26 12:00:00,15.81,15.84,15.8,15.81,234290.0,13.6157,13.6415,13.6071,13.6157,234290.0
2019-07-26 12:30:00,15.81,15.81,15.78,15.79,150452.0,13.6157,13.6157,13.5899,13.5985,150452.0
2019-07-26 13:00:00,15.79,15.81,15.78,15.8,177036.0,13.5985,13.6157,13.5899,13.6071,177036.0
2019-07-26 13:30:00,15.79,15.83,15.77,15.81,308956.0,13.5985,13.6329,13.5812,13.6157,308956.0
2019-07-26 14:00:00,15.82,15.86,15.81,15.85,470408.0,13.6243,13.6588,13.6157,13.6501,470408.0
2019-07-26 14:30:00,15.85,15.86,15.83,15.86,207950.0,13.6501,13.6588,13.6329,13.6588,207950.0
2019-07-26 15:00:00,15.86,15.87,15.84,15.85,467196.0,13.6588,13.6674,13.6415,13.6501,467196.0
2019-07-26 15:30:00,15.85,15.87,15.81,15.81,1418706.0,13.6501,13.6674,13.6157,13.6157,1418706.0
2019-07-29 09:30:00,15.81,15.92,15.67,15.68,257072.0,13.6157,13.7104,13.4951,13.5037,257072.0
2019-07-29 10:00:00,15.67,15.78,15.65,15.72,337500.0,13.4951,13.5899,13.4779,13.5382,337500.0
2019-07-29 10:30:00,15.72,15.73,15.67,15.71,287270.0,13.5382,13.5468,13.4951,13.5296,287270.0
2019-07-29 11:00:00,15.71,15.72,15.65,15.67,222788.0,13.5296,13.5382,13.4779,13.4951,222788.0
2019-07-29 11:30:00,15.68,15.71,15.67,15.7,177118.0,13.5037,13.5296,13.4951,13.521,177118.0
2019-07-29 12:00:00,15.7,15.73,15.67,15.72,337108.0,13.521,13.5468,13.4951,13.5382,337108.0
2019-07-29 12:30:00,15.72,15.74,15.7,15.72,153644.0,13.5382,13.5554,13.521,13.5382,153644.0
2019-07-29 13:00:00,15.72,15.72,15.7,15.71,219394.0,13.5382,13.5382,13.521,13.5296,219394.0
2019-07-29 13:30:00,15.71,15.72,15.7,15.71,212480.0,13.5296,13.5382,13.521,13.5296,212480.0
2019-07-29 14:00:00,15.71,15.71,15.65,15.65,207046.0,13.5296,13.5296,13.4779,13.4779,207046.0
2019-07-29 14:30:00,15.65,15.66,15.63,15.63,222214.0,13.4779,13.4865,13.4607,13.4607,222214.0
2019-07-29 15:00:00,15.63,15.65,15.62,15.63,365844.0,13.4607,13.4779,13.4521,13.4607,365844.0
2019-07-29 15:30:00,15.63,15.68,15.63,15.66,1012198.0,13.4607,13.5037,13.4607,13.4865,1012198.0
2019-07-30 09:30:00,15.59,15.72,15.52,15.65,232112.0,13.4262,13.5382,13.3659,13.4779,232112.0
2019-07-30 10:00:00,15.64,15.72,15.62,15.72,180050.0,13.4693,13.5382,13.4521,13.5382,180050.0
2019-07-30 10:30:00,15.72,15.78,15.72,15.76,178982.0,13.5382,13.5899,13.5382,13.5726,178982.0
2019-07-30 11:00:00,15.76,15.83,15.76,15.81,188018.0,13.5726,13.6329,13.5726,13.6157,188018.0
2019-07-30 11:30:00,15.81,15.83,15.77,15.79,138856.0,13.6157,13.6329,13.5812,13.5985,138856.0
2019-07-30 12:00:00,15.78,15.81,15.77,15.8,124240.0,13.5899,13.6157,13.5812,13.6071,124240.0
2019-07-30 12:30:00,15.8,15.8,15.74,15.77,114858.0,13.6071,13.6071,13.5554,13.5812,114858.0
2019-07-30 13:00:00,15.77,15.79,15.74,15.78,127102.0,13.5812,13.5985,13.5554,13.5899,127102.0
2019-07-30 13:30:00,15.78,15.84,15.78,15.84,211714.0,13.5899,13.6415,13.5899,13.6415,211714.0
2019-07-30 14:00:00,15.84,15.87,15.83,15.84,262498.0,13.6415,13.6674,13.6329,13.6415,262498.0
2019-07-30 14:30:00,15.84,15.85,15.81,15.83,177076.0,13.6415,13.6501,13.6157,13.6329,177076.0
2019-07-30 15:00:00,15.83,15.84,15.79,15.81,290972.0,13.6329,13.6415,13.5985,13.6157,290972.0
2019-07-30 15:30:00,15.81,15.84,15.77,15.81,1401808.0,13.6157,13.6415,13.5812,13.6157,1401808.0
2019-07-31 09:30:00,15.8,15.8,15.59,15.63,845388.0,13.6071,13.6071,13.4262,13.4607,845388.0
2019-07-31 10:00:00,15.63,15.73,15.62,15.66,1068128.0,13.4607,13.5468,13.4521,13.4865,1068128.0
2019-07-31 10:30:00,15.67,15.72,15.65,15.72,530522.0,13.4951,13.5382,13.4779,13.5382,530522.0
2019-07-31 11:00:00,15.72,15.76,15.69,15.71,693902.0,13.5382,13.5726,13.5123,13.5296,693902.0
2019-07-31 11:30:00,15.71,15.74,15.7,15.72,324332.0,13.5296,13.5554,13.521,13.5382,324332.0
2019-07-31 12:00:00,15.72,15.74,15.7,15.74,379206.0,13.5382,13.5554,13.521,13.5554,379206.0
2019-07-31 12:30:00,15.74,15.8,15.74,15.79,313194.0,13.5554,13.6071,13.5554,13.5985,313194.0
2019-07-31 13:00:00,15.79,15.81,15.78,15.78,204082.0,13.5985,13.6157,13.5899,13.5899,204082.0
2019-07-31 13:30:00,15.79,15.81,15.67,15.72,555510.0,13.5985,13.6157,13.4951,13.5382,555510.0
2019-07-31 14:00:00,15.72,15.72,15.61,15.62,579138.0,13.5382,13.5382,13.4434,13.4521,579138.0
2019-07-31 14:30:00,15.61,15.66,15.26,15.36,949984.0,13.4434,13.4865,13.142,13.2281,949984.0
2019-07-31 15:00:00,15.35,15.51,15.34,15.49,1064310.0,13.2195,13.3573,13.2109,13.3401,1064310.0
2019-07-31 15:30:00,15.48,15.48,15.38,15.4,2553366.0,13.3315,13.3315,13.2454,13.2626,2553366.0
2019-08-01 09:30:00,15.42,15.42,15.17,15.22,847106.0,13.2798,13.2798,13.0645,13.1076,847106.0
2019-08-01 10:00:00,15.22,15.26,15.15,15.24,836946.0,13.1076,13.142,13.0473,13.1248,836946.0
2019-08-01 10:30:00,15.24,15.33,15.22,15.33,606046.0,13.1248,13.2023,13.1076,13.2023,606046.0
2019-08-01 11:00:00,15.33,15.42,15.3,15.39,784068.0,13.2023,13.2798,13.1765,13.254,784068.0
2019-08-01 11:30:00,15.39,15.49,15.37,15.47,590108.0,13.254,13.3401,13.2368,13.3229,590108.0
2019-08-01 12:00:00,15.46,15.47,15.38,15.4,585868.0,13.3143,13.3229,13.2454,13.2626,585868.0
2019-08-01 12:30:00,15.4,15.45,15.37,15.41,372122.0,13.2626,13.3057,13.2368,13.2712,372122.0
2019-08-01 13:00:00,15.41,15.45,15.28,15.28,426788.0,13.2712,13.3057,13.1593,13.1593,426788.0
2019-08-01 13:30:00,15.28,15.31,14.93,15.02,1525644.0,13.1593,13.1851,12.8578,12.9353,1525644.0
2019-08-01 14:00:00,15.02,15.02,14.8,14.9,2726962.0,12.9353,12.9353,12.7459,12.832,2726962.0
2019-08-01 14:30:00,14.9,14.93,14.81,14.88,572684.0,12.832,12.8578,12.7545,12.8148,572684.0
2019-08-01 15:00:00,14.88,14.91,14.79,14.87,970348.0,12.8148,12.8406,12.7373,12.8062,970348.0
2019-08-01 15:30:00,14.88,14.88,14.76,14.82,2481082.0,12.8148,12.8148,12.7114,12.7631,2481082.0
2019-08-02 09:30:00,14.72,14.74,14.55,14.56,735000.0,12.677,12.6942,12.5306,12.5392,735000.0
2019-08-02 10:00:00,14.56,14.59,14.44,14.56,873074.0,12.5392,12.565,12.4358,12.5392,873074.0
2019-08-02 10:30:00,14.55,14.55,14.4,14.41,960104.0,12.5306,12.5306,12.4014,12.41,960104.0
2019-08-02 11:00:00,14.41,14.58,14.4,14.53,500280.0,12.41,12.5564,12.4014,12.5133,500280.0
2019-08-02 11:30:00,14.53,14.58,14.47,14.57,803812.0,12.5133,12.5564,12.4617,12.5478,803812.0
2019-08-02 12:00:00,14.57,14.69,14.56,14.69,475860.0,12.5478,12.6511,12.5392,12.6511,475860.0
2019-08-02 12:30:00,14.68,14.71,14.63,14.7,549172.0,12.6425,12.6684,12.5995,12.6598,549172.0
2019-08-02 13:00:00,14.7,14.79,14.66,14.76,521534.0,12.6598,12.7373,12.6253,12.7114,521534.0
2019-08-02 13:30:00,14.76,14.76,14.71,14.72,379346.0,12.7114,12.7114,12.6684,12.677,379346.0
2019-08-02 14:00:00,14.72,14.8,14.7,14.77,416554.0,12.677,12.7459,12.6598,12.72,416554.0
2019-08-02 14:30:00,14.76,14.78,14.72,14.76,346114.0,12.7114,12.7286,12.677,12.7114,346114.0
2019-08-02 15:00:00,14.76,14.81,14.72,14.8,615846.0,12.7114,12.7545,12.677,12.7459,615846.0
2019-08-02 15:30:00,14.8,14.83,14.73,14.81,2143086.0,12.7459,12.7717,12.6856,12.7545,2143086.0
2019-08-05 09:30:00,14.49,14.5,14.22,14.3,1275856.0,12.4789,12.4875,12.2464,12.3153,1275856.0
2019-08-05 10:00:00,14.3,14.47,14.28,14.38,725538.0,12.3153,12.4617,12.298,12.3842,725538.0
2019-08-05 10:30:00,14.37,14.38,14.24,14.28,495124.0,12.3756,12.3842,12.2636,12.298,495124.0
2019-08-05 11:00:00,14.28,14.35,14.27,14.33,433790.0,12.298,12.3583,12.2894,12.3411,433790.0
2019-08-05 11:30:00,14.33,14.35,14.27,14.28,373984.0,12.3411,12.3583,12.2894,12.298,373984.0
2019-08-05 12:00:00,14.28,14.34,14.26,14.32,575274.0,12.298,12.3497,12.2808,12.3325,575274.0
2019-08-05 12:30:00,14.33,14.34,14.24,14.25,509760.0,12.3411,12.3497,12.2636,12.2722,509760.0
2019-08-05 13:00:00,14.25,14.31,14.24,14.26,332852.0,12.2722,12.3239,12.2636,12.2808,332852.0
2019-08-05 13:30:00,14.26,14.33,14.26,14.31,353956.0,12.2808,12.3411,12.2808,12.3239,353956.0
2019-08-05 14:00:00,14.31,14.38,14.28,14.28,365186.0,12.3239,12.3842,12.298,12.298,365186.0
2019-08-05 14:30:00,14.29,14.34,14.25,14.27,365894.0,12.3067,12.3497,12.2722,12.2894,365894.0
2019-08-05 15:00:00,14.27,14.36,14.21,14.3,644528.0,12.2894,12.3669,12.2378,12.3153,644528.0
2019-08-05 15:30:00,14.3,14.38,14.26,14.28,1658932.0,12.3153,12.3842,12.2808,12.298,1658932.0
2019-08-06 09:30:00,14.34,14.78,14.29,14.62,1633488.0,12.3497,12.7286,12.3067,12.5909,1633488.0
2019-08-06 10:00:00,14.62,14.62,14.44,14.49,1173732.0,12.5909,12.5909,12.4358,12.4789,1173732.0
2019-08-06 10:30:00,14.49,14.52,14.4,14.45,531286.0,12.4789,12.5047,12.4014,12.4444,531286.0
2019-08-06 11:00:00,14.46,14.51,14.4,14.47,724832.0,12.4531,12.4961,12.4014,12.4617,724832.0
2019-08-06 11:30:00,14.47,14.49,14.44,14.49,641056.0,12.4617,12.4789,12.4358,12.4789,641056.0
2019-08-06 12:00:00,14.49,14.51,14.42,14.44,305874.0,12.4789,12.4961,12.4186,12.4358,305874.0
2019-08-06 12:30:00,14.44,14.5,14.42,14.47,318662.0,12.4358,12.4875,12.4186,12.4617,318662.0
2019-08-06 13:00:00,14.47,14.52,14.47,14.5,222930.0,12.4617,12.5047,12.4617,12.4875,222930.0
2019-08-06 13:30:00,14.5,14.58,14.48,14.56,227686.0,12.4875,12.5564,12.4703,12.5392,227686.0
2019-08-06 14:00:00,14.56,14.6,14.53,14.56,284208.0,12.5392,12.5736,12.5133,12.5392,284208.0
2019-08-06 14:30:00,14.56,14.59,14.5,14.5,213410.0,12.5392,12.565,12.4875,12.4875,213410.0
2019-08-06 15:00:00,14.51,14.56,14.51,14.54,594724.0,12.4961,12.5392,12.4961,12.522,594724.0
2019-08-06 15:30:00,14.54,14.63,14.51,14.6,1481936.0,12.522,12.5995,12.4961,12.5736,1481936.0
2019-08-07 09:30:00,14.38,14.49,14.19,14.35,988836.0,12.3842,12.4789,12.2205,12.3583,988836.0
2019-08-07 10:00:00,14.35,14.43,14.28,14.33,456600.0,12.3583,12.4272,12.298,12.3411,456600.0
2019-08-07 10:30:00,14.31,14.44,14.31,14.4,460454.0,12.3239,12.4358,12.3239,12.4014,460454.0
2019-08-07 11:00:00,14.4,14.46,14.34,14.41,540334.0,12.4014,12.4531,12.3497,12.41,540334.0
2019-08-07 11:30:00,14.4,14.47,14.38,14.43,268690.0,12.4014,12.4617,12.3842,12.4272,268690.0
2019-08-07 12:00:00,14.43,14.46,14.39,14.45,304794.0,12.4272,12.4531,12.3928,12.4444,304794.0
2019-08-07 12:30:00,14.45,14.52,14.44,14.51,202862.0,12.4444,12.5047,12.4358,12.4961,202862.0
2019-08-07 13:00:00,14.51,14.51,14.45,14.48,269634.0,12.4961,12.4961,12.4444,12.4703,269634.0
2019-08-07 13:30:00,14.48,14.59,14.47,14.57,345854.0,12.4703,12.565,12.4617,12.5478,345854.0
2019-08-07 14:00:00,14.56,14.65,14.56,14.63,977044.0,12.5392,12.6167,12.5392,12.5995,977044.0
2019-08-07 14:30:00,14.63,14.74,14.63,14.68,1134548.0,12.5995,12.6942,12.5995,12.6425,1134548.0
2019-08-07 15:00:00,14.68,14.69,14.58,14.64,1242660.0,12.6425,12.6511,12.5564,12.6081,1242660.0
2019-08-07 15:30:00,14.64,14.69,14.61,14.63,1082610.0,12.6081,12.6511,12.5822,12.5995,1082610.0
2019-08-08 09:30:00,14.69,14.94,14.69,14.73,709320.0,12.6511,12.8664,12.6511,12.6856,709320.0
2019-08-08 10:00:00,14.72,14.81,14.7,14.74,353366.0,12.677,12.7545,12.6598,12.6942,353366.0
2019-08-08 10:30:00,14.74,14.78,14.72,14.76,384688.0,12.6942,12.7286,12.677,12.7114,384688.0
2019-08-08 11:00:00,14.76,14.79,14.7,14.77,302770.0,12.7114,12.7373,12.6598,12.72,302770.0
2019-08-08 11:30:00,14.77,14.77,14.74,14.76,247314.0,12.72,12.72,12.6942,12.7114,247314.0
2019-08-08 12:00:00,14.76,14.85,14.74,14.81,449482.0,12.7114,12.7889,12.6942,12.7545,449482.0
2019-08-08 12:30:00,14.81,14.87,14.8,14.86,551578.0,12.7545,12.8062,12.7459,12.7975,551578.0
2019-08-08 13:00:00,14.87,14.89,14.82,14.83,259116.0,12.8062,12.8234,12.7631,12.7717,259116.0
2019-08-08 13:30:00,14.82,14.83,14.78,14.8,262210.0,12.7631,12.7717,12.7286,12.7459,262210.0
2019-08-08 14:00:00,14.8,14.83,14.77,14.8,261072.0,12.7459,12.7717,12.72,12.7459,261072.0
2019-08-08 14:30:00,14.8,14.83,14.78,14.8,287020.0,12.7459,12.7717,12.7286,12.7459,287020.0
2019-08-08 15:00:00,14.8,14.84,14.78,14.82,1273530.0,12.7459,12.7803,12.7286,12.7631,1273530.0
2019-08-08 15:30:00,14.82,14.9,14.82,14.88,927410.0,12.7631,12.832,12.7631,12.8148,927410.0
2019-08-09 09:30:00,14.85,14.92,14.78,14.88,431224.0,12.7889,12.8492,12.7286,12.8148,431224.0
2019-08-09 10:00:00,14.88,14.93,14.72,14.72,494384.0,12.8148,12.8578,12.677,12.677,494384.0
2019-08-09 10:30:00,14.71,14.78,14.68,14.74,409700.0,12.6684,12.7286,12.6425,12.6942,409700.0
2019-08-09 11:00:00,14.74,14.77,14.66,14.67,294166.0,12.6942,12.72,12.6253,12.6339,294166.0
2019-08-09 11:30:00,14.67,14.74,14.64,14.7,312356.0,12.6339,12.6942,12.6081,12.6598,312356.0
2019-08-09 12:00:00,14.7,14.76,14.7,14.74,251084.0,12.6598,12.7114,12.6598,12.6942,251084.0
2019-08-09 12:30:00,14.74,14.86,14.74,14.79,269364.0,12.6942,12.7975,12.6942,12.7373,269364.0
2019-08-09 13:00:00,14.79,14.88,14.79,14.88,306178.0,12.7373,12.8148,12.7373,12.8148,306178.0
2019-08-09 13:30:00,14.88,14.91,14.86,14.87,226950.0,12.8148,12.8406,12.7975,12.8062,226950.0
2019-08-09 14:00:00,14.87,14.91,14.86,14.9,194130.0,12.8062,12.8406,12.7975,12.832,194130.0
2019-08-09 14:30:00,14.9,14.92,14.87,14.88,266640.0,12.832,12.8492,12.8062,12.8148,266640.0
2019-08-09 15:00:00,14.89,14.94,14.88,14.9,318044.0,12.8234,12.8664,12.8148,12.832,318044.0
2019-08-09 15:30:00,14.9,14.92,14.85,14.87,916904.0,12.832,12.8492,12.7889,12.8062,916904.0
2019-08-12 09:30:00,14.76,14.83,14.64,14.67,268654.0,12.7114,12.7717,12.6081,12.6339,268654.0
2019-08-12 10:00:00,14.67,14.74,14.63,14.72,267410.0,12.6339,12.6942,12.5995,12.677,267410.0
2019-08-12 10:30:00,14.72,14.76,14.7,14.74,199886.0,12.677,12.7114,12.6598,12.6942,199886.0
2019-08-12 11:00:00,14.74,14.77,14.67,14.7,274394.0,12.6942,12.72,12.6339,12.6598,274394.0
2019-08-12 11:30:00,14.7,14.76,14.65,14.74,184848.0,12.6598,12.7114,12.6167,12.6942,184848.0
2019-08-12 12:00:00,14.74,14.77,14.68,14.76,236956.0,12.6942,12.72,12.6425,12.7114,236956.0
2019-08-12 12:30:00,14.77,14.79,14.72,14.74,209610.0,12.72,12.7373,12.677,12.6942,209610.0
2019-08-12 13:00:00,14.74,14.75,14.72,14.74,232884.0,12.6942,12.7028,12.677,12.6942,232884.0
2019-08-12 13:30:00,14.74,14.74,14.66,14.69,314958.0,12.6942,12.6942,12.6253,12.6511,314958.0
2019-08-12 14:00:00,14.69,14.72,14.67,14.67,381118.0,12.6511,12.677,12.6339,12.6339,381118.0
2019-08-12 14:30:00,14.67,14.69,14.62,14.65,332364.0,12.6339,12.6511,12.5909,12.6167,332364.0
2019-08-12 15:00:00,14.64,14.7,14.63,14.69,340458.0,12.6081,12.6598,12.5995,12.6511,340458.0
2019-08-12 15:30:00,14.69,14.72,14.67,14.7,1127430.0,12.6511,12.677,12.6339,12.6598,1127430.0
2019-08-13 09:30:00,14.72,15.31,14.61,15.3,2360122.0,12.677,13.1851,12.5822,13.1765,2360122.0
2019-08-13 10:00:00,15.3,15.47,15.19,15.38,1633396.0,13.1765,13.3229,13.0817,13.2454,1633396.0
2019-08-13 10:30:00,15.38,15.4,15.2,15.21,1274974.0,13.2454,13.2626,13.0904,13.099,1274974.0
2019-08-13 11:00:00,15.21,15.22,15.02,15.04,827550.0,13.099,13.1076,12.9353,12.9526,827550.0
2019-08-13 11:30:00,15.05,15.18,15.02,15.18,279770.0,12.9612,13.0731,12.9353,13.0731,279770.0
2019-08-13 12:00:00,15.18,15.22,15.15,15.17,218646.0,13.0731,13.1076,13.0473,13.0645,218646.0
2019-08-13 12:30:00,15.17,15.18,15.09,15.11,199600.0,13.0645,13.0731,12.9956,13.0128,199600.0
2019-08-13 13:00:00,15.12,15.14,15.05,15.08,320764.0,13.0215,13.0387,12.9612,12.987,320764.0
2019-08-13 13:30:00,15.09,15.11,15.05,15.07,255426.0,12.9956,13.0128,12.9612,12.9784,255426.0
2019-08-13 14:00:00,15.07,15.11,15.05,15.1,278596.0,12.9784,13.0128,12.9612,13.0042,278596.0
2019-08-13 14:30:00,15.11,15.11,15.05,15.06,386930.0,13.0128,13.0128,12.9612,12.9698,386930.0
2019-08-13 15:00:00,15.06,15.07,14.99,15.03,624038.0,12.9698,12.9784,12.9095,12.9439,624038.0
2019-08-13 15:30:00,15.03,15.05,14.95,14.99,1932462.0,12.9439,12.9612,12.8751,12.9095,1932462.0
2019-08-14 09:30:00,14.81,14.84,14.63,14.69,558112.0,12.7545,12.7803,12.5995,12.6511,558112.0
2019-08-14 10:00:00,14.69,14.74,14.65,14.72,321108.0,12.6511,12.6942,12.6167,12.677,321108.0
2019-08-14 10:30:00,14.72,14.73,14.65,14.65,322110.0,12.677,12.6856,12.6167,12.6167,322110.0
2019-08-14 11:00:00,14.65,14.66,14.59,14.64,264792.0,12.6167,12.6253,12.565,12.6081,264792.0
2019-08-14 11:30:00,14.64,14.68,14.61,14.63,264984.0,12.6081,12.6425,12.5822,12.5995,264984.0
2019-08-14 12:00:00,14.63,14.63,14.57,14.59,262160.0,12.5995,12.5995,12.5478,12.565,262160.0
2019-08-14 12:30:00,14.59,14.63,14.52,14.53,241836.0,12.565,12.5995,12.5047,12.5133,241836.0
2019-08-14 13:00:00,14.53,14.65,14.51,14.62,345324.0,12.5133,12.6167,12.4961,12.5909,345324.0
2019-08-14 13:30:00,14.62,14.67,14.62,14.63,274528.0,12.5909,12.6339,12.5909,12.5995,274528.0
2019-08-14 14:00:00,14.63,14.65,14.58,14.6,320974.0,12.5995,12.6167,12.5564,12.5736,320974.0
2019-08-14 14:30:00,14.6,14.63,14.56,14.6,295688.0,12.5736,12.5995,12.5392,12.5736,295688.0
2019-08-14 15:00:00,14.61,14.67,14.56,14.63,447490.0,12.5822,12.6339,12.5392,12.5995,447490.0
2019-08-14 15:30:00,14.63,14.63,14.56,14.59,867628.0,12.5995,12.5995,12.5392,12.565,867628.0
2019-08-15 09:30:00,14.65,14.74,14.53,14.65,238088.0,12.6167,12.6942,12.5133,12.6167,238088.0
2019-08-15 10:00:00,14.65,14.68,14.58,14.62,278262.0,12.6167,12.6425,12.5564,12.5909,278262.0
2019-08-15 10:30:00,14.61,14.68,14.58,14.63,528790.0,12.5822,12.6425,12.5564,12.5995,528790.0
2019-08-15 11:00:00,14.63,14.7,14.59,14.7,421500.0,12.5995,12.6598,12.565,12.6598,421500.0
2019-08-15 11:30:00,14.7,14.71,14.62,14.65,518838.0,12.6598,12.6684,12.5909,12.6167,518838.0
2019-08-15 12:00:00,14.65,14.7,14.63,14.64,201740.0,12.6167,12.6598,12.5995,12.6081,201740.0
2019-08-15 12:30:00,14.64,14.68,14.63,14.65,192772.0,12.6081,12.6425,12.5995,12.6167,192772.0
2019-08-15 13:00:00,14.65,14.69,14.63,14.65,317102.0,12.6167,12.6511,12.5995,12.6167,317102.0
2019-08-15 13:30:00,14.64,14.65,14.57,14.59,660188.0,12.6081,12.6167,12.5478,12.565,660188.0
2019-08-15 14:00:00,14.59,14.67,14.56,14.63,374162.0,12.565,12.6339,12.5392,12.5995,374162.0
2019-08-15 14:30:00,14.63,14.68,14.61,14.67,281774.0,12.5995,12.6425,12.5822,12.6339,281774.0
2019-08-15 15:00:00,14.67,14.72,14.63,14.65,343182.0,12.6339,12.677,12.5995,12.6167,343182.0
2019-08-15 15:30:00,14.64,14.69,14.63,14.64,738816.0,12.6081,12.6511,12.5995,12.6081,738816.0
2019-08-16 09:30:00,14.76,14.96,14.65,14.83,525876.0,12.7114,12.8837,12.6167,12.7717,525876.0
2019-08-16 10:00:00,14.82,14.93,14.81,14.86,263528.0,12.7631,12.8578,12.7545,12.7975,263528.0
2019-08-16 10:30:00,14.86,14.93,14.86,14.92,167456.0,12.7975,12.8578,12.7975,12.8492,167456.0
2019-08-16 11:00:00,14.93,14.93,14.88,14.9,142372.0,12.8578,12.8578,12.8148,12.832,142372.0
2019-08-16 11:30:00,14.9,14.94,14.88,14.93,202102.0,12.832,12.8664,12.8148,12.8578,202102.0
2019-08-16 12:00:00,14.93,14.96,14.91,14.95,226816.0,12.8578,12.8837,12.8406,12.8751,226816.0
2019-08-16 12:30:00,14.94,14.97,14.93,14.96,290284.0,12.8664,12.8923,12.8578,12.8837,290284.0
2019-08-16 13:00:00,14.96,15.01,14.96,14.99,147508.0,12.8837,12.9267,12.8837,12.9095,147508.0
2019-08-16 13:30:00,14.99,15.0,14.97,14.98,187374.0,12.9095,12.9181,12.8923,12.9009,187374.0
2019-08-16 14:00:00,14.98,14.99,14.96,14.96,268770.0,12.9009,12.9095,12.8837,12.8837,268770.0
2019-08-16 14:30:00,14.96,14.97,14.94,14.97,250130.0,12.8837,12.8923,12.8664,12.8923,250130.0
2019-08-16 15:00:00,14.97,14.99,14.97,14.98,354598.0,12.8923,12.9095,12.8923,12.9009,354598.0
2019-08-16 15:30:00,14.98,15.02,14.97,14.99,1196772.0,12.9009,12.9353,12.8923,12.9095,1196772.0
2019-08-19 09:30:00,15.18,15.23,15.15,15.19,358640.0,13.0731,13.1162,13.0473,13.0817,358640.0
2019-08-19 10:00:00,15.19,15.27,15.14,15.24,434866.0,13.0817,13.1506,13.0387,13.1248,434866.0
2019-08-19 10:30:00,15.23,15.28,15.2,15.22,273630.0,13.1162,13.1593,13.0904,13.1076,273630.0
2019-08-19 11:00:00,15.22,15.29,15.22,15.29,161952.0,13.1076,13.1679,13.1076,13.1679,161952.0
2019-08-19 11:30:00,15.29,15.29,15.26,15.28,209482.0,13.1679,13.1679,13.142,13.1593,209482.0
2019-08-19 12:00:00,15.27,15.3,15.27,15.28,147052.0,13.1506,13.1765,13.1506,13.1593,147052.0
2019-08-19 12:30:00,15.28,15.31,15.27,15.31,196146.0,13.1593,13.1851,13.1506,13.1851,196146.0
2019-08-19 13:00:00,15.3,15.35,15.29,15.32,209132.0,13.1765,13.2195,13.1679,13.1937,209132.0
2019-08-19 13:30:00,15.32,15.33,15.3,15.31,206068.0,13.1937,13.2023,13.1765,13.1851,206068.0
2019-08-19 14:00:00,15.31,15.33,15.3,15.33,291310.0,13.1851,13.2023,13.1765,13.2023,291310.0
2019-08-19 14:30:00,15.32,15.33,15.29,15.33,232758.0,13.1937,13.2023,13.1679,13.2023,232758.0
2019-08-19 15:00:00,15.33,15.33,15.29,15.31,314512.0,13.2023,13.2023,13.1679,13.1851,314512.0
2019-08-19 15:30:00,15.31,15.37,15.31,15.33,818636.0,13.1851,13.2368,13.1851,13.2023,818636.0
2019-08-20 09:30:00,15.32,15.38,15.27,15.28,656252.0,13.1937,13.2454,13.1506,13.1593,656252.0
2019-08-20 10:00:00,15.28,15.35,15.26,15.34,245026.0,13.1593,13.2195,13.142,13.2109,245026.0
2019-08-20 10:30:00,15.34,15.4,15.3,15.38,572488.0,13.2109,13.2626,13.1765,13.2454,572488.0
2019-08-20 11:00:00,15.38,15.41,15.37,15.41,362106.0,13.2454,13.2712,13.2368,13.2712,362106.0
2019-08-20 11:30:00,15.41,15.42,15.38,15.4,303242.0,13.2712,13.2798,13.2454,13.2626,303242.0
2019-08-20 12:00:00,15.4,15.42,15.38,15.4,208308.0,13.2626,13.2798,13.2454,13.2626,208308.0
2019-08-20 12:30:00,15.39,15.39,15.35,15.38,142030.0,13.254,13.254,13.2195,13.2454,142030.0
2019-08-20 13:00:00,15.37,15.37,15.33,15.33,138560.0,13.2368,13.2368,13.2023,13.2023,138560.0
2019-08-20 13:30:00,15.33,15.33,15.28,15.29,200336.0,13.2023,13.2023,13.1593,13.1679,200336.0
2019-08-20 14:00:00,15.29,15.3,15.21,15.21,468002.0,13.1679,13.1765,13.099,13.099,468002.0
2019-08-20 14:30:00,15.21,15.29,15.21,15.29,240044.0,13.099,13.1679,13.099,13.1679,240044.0
2019-08-20 15:00:00,15.29,15.29,15.24,15.27,252674.0,13.1679,13.1679,13.1248,13.1506,252674.0
2019-08-20 15:30:00,15.28,15.29,15.23,15.24,544346.0,13.1593,13.1679,13.1162,13.1248,544346.0
2019-08-21 09:30:00,15.4,15.51,15.39,15.42,300338.0,13.2626,13.3573,13.254,13.2798,300338.0
2019-08-21 10:00:00,15.41,15.44,15.4,15.41,155936.0,13.2712,13.297,13.2626,13.2712,155936.0
2019-08-21 10:30:00,15.41,15.43,15.38,15.38,174048.0,13.2712,13.2884,13.2454,13.2454,174048.0
2019-08-21 11:00:00,15.38,15.45,15.36,15.45,136992.0,13.2454,13.3057,13.2281,13.3057,136992.0
2019-08-21 11:30:00,15.45,15.49,15.44,15.47,126306.0,13.3057,13.3401,13.297,13.3229,126306.0
2019-08-21 12:00:00,15.48,15.49,15.45,15.45,122774.0,13.3315,13.3401,13.3057,13.3057,122774.0
2019-08-21 12:30:00,15.45,15.46,15.43,15.45,115532.0,13.3057,13.3143,13.2884,13.3057,115532.0
2019-08-21 13:00:00,15.45,15.46,15.42,15.43,101548.0,13.3057,13.3143,13.2798,13.2884,101548.0
2019-08-21 13:30:00,15.43,15.43,15.37,15.38,140810.0,13.2884,13.2884,13.2368,13.2454,140810.0
2019-08-21 14:00:00,15.37,15.4,15.34,15.38,195784.0,13.2368,13.2626,13.2109,13.2454,195784.0
2019-08-21 14:30:00,15.38,15.38,15.35,15.37,224028.0,13.2454,13.2454,13.2195,13.2368,224028.0
2019-08-21 15:00:00,15.37,15.4,15.35,15.39,342780.0,13.2368,13.2626,13.2195,13.254,342780.0
2019-08-21 15:30:00,15.38,15.41,15.36,15.38,603908.0,13.2454,13.2712,13.2281,13.2454,603908.0
2019-08-22 09:30:00,15.49,15.51,15.39,15.41,188864.0,13.3401,13.3573,13.254,13.2712,188864.0
2019-08-22 10:00:00,15.41,15.46,15.37,15.38,239984.0,13.2712,13.3143,13.2368,13.2454,239984.0
2019-08-22 10:30:00,15.38,15.38,15.28,15.3,237056.0,13.2454,13.2454,13.1593,13.1765,237056.0
2019-08-22 11:00:00,15.3,15.4,15.27,15.31,207986.0,13.1765,13.2626,13.1506,13.1851,207986.0
2019-08-22 11:30:00,15.31,15.34,15.28,15.29,123454.0,13.1851,13.2109,13.1593,13.1679,123454.0
2019-08-22 12:00:00,15.29,15.35,15.29,15.34,107690.0,13.1679,13.2195,13.1679,13.2109,107690.0
2019-08-22 12:30:00,15.34,15.35,15.32,15.32,103282.0,13.2109,13.2195,13.1937,13.1937,103282.0
2019-08-22 13:00:00,15.31,15.38,15.31,15.35,214196.0,13.1851,13.2454,13.1851,13.2195,214196.0
2019-08-22 13:30:00,15.35,15.39,15.34,15.38,132258.0,13.2195,13.254,13.2109,13.2454,132258.0
2019-08-22 14:00:00,15.38,15.39,15.36,15.38,126684.0,13.2454,13.254,13.2281,13.2454,126684.0
2019-08-22 14:30:00,15.38,15.4,15.38,15.4,224682.0,13.2454,13.2626,13.2454,13.2626,224682.0
2019-08-22 15:00:00,15.39,15.4,15.36,15.38,205438.0,13.254,13.2626,13.2281,13.2454,205438.0
2019-08-22 15:30:00,15.37,15.41,15.37,15.37,886748.0,13.2368,13.2712,13.2368,13.2368,886748.0
2019-08-23 09:30:00,15.28,15.28,15.06,15.16,361396.0,13.1593,13.1593,12.9698,13.0559,361396.0
2019-08-23 10:00:00,15.15,15.27,15.12,15.18,281834.0,13.0473,13.1506,13.0215,13.0731,281834.0
2019-08-23 10:30:00,15.18,15.36,15.17,15.28,340106.0,13.0731,13.2281,13.0645,13.1593,340106.0
2019-08-23 11:00:00,15.29,15.29,14.97,15.01,626776.0,13.1679,13.1679,12.8923,12.9267,626776.0
2019-08-23 11:30:00,15.02,15.04,14.95,14.96,372540.0,12.9353,12.9526,12.8751,12.8837,372540.0
2019-08-23 12:00:00,14.96,15.1,14.93,15.06,395498.0,12.8837,13.0042,12.8578,12.9698,395498.0
2019-08-23 12:30:00,15.06,15.09,14.96,14.97,369390.0,12.9698,12.9956,12.8837,12.8923,369390.0
2019-08-23 13:00:00,14.97,14.99,14.93,14.96,365570.0,12.8923,12.9095,12.8578,12.8837,365570.0
2019-08-23 13:30:00,14.95,15.02,14.95,14.97,187006.0,12.8751,12.9353,12.8751,12.8923,187006.0
2019-08-23 14:00:00,14.97,14.99,14.95,14.97,447902.0,12.8923,12.9095,12.8751,12.8923,447902.0
2019-08-23 14:30:00,14.97,14.99,14.92,14.96,509706.0,12.8923,12.9095,12.8492,12.8837,509706.0
2019-08-23 15:00:00,14.96,14.98,14.88,14.88,350638.0,12.8837,12.9009,12.8148,12.8148,350638.0
2019-08-23 15:30:00,14.88,14.9,14.72,14.84,1498140.0,12.8148,12.832,12.677,12.7803,1498140.0
2019-08-26 09:30:00,15.04,15.07,14.78,14.82,224020.0,12.9526,12.9784,12.7286,12.7631,224020.0
2019-08-26 10:00:00,14.81,14.88,14.78,14.84,138704.0,12.7545,12.8148,12.7286,12.7803,138704.0
2019-08-26 10:30:00,14.84,14.9,14.8,14.88,182852.0,12.7803,12.832,12.7459,12.8148,182852.0
2019-08-26 11:00:00,14.88,14.94,14.87,14.9,206992.0,12.8148,12.8664,12.8062,12.832,206992.0
2019-08-26 11:30:00,14.92,14.94,14.87,14.89,185740.0,12.8492,12.8664,12.8062,12.8234,185740.0
2019-08-26 12:00:00,14.89,14.97,14.88,14.92,176274.0,12.8234,12.8923,12.8148,12.8492,176274.0
2019-08-26 12:30:00,14.93,14.93,14.86,14.86,217834.0,12.8578,12.8578,12.7975,12.7975,217834.0
2019-08-26 13:00:00,14.86,14.88,14.79,14.81,405466.0,12.7975,12.8148,12.7373,12.7545,405466.0
2019-08-26 13:30:00,14.81,14.83,14.77,14.79,148588.0,12.7545,12.7717,12.72,12.7373,148588.0
2019-08-26 14:00:00,14.79,14.8,14.72,14.74,234696.0,12.7373,12.7459,12.677,12.6942,234696.0
2019-08-26 14:30:00,14.74,14.79,14.74,14.75,154958.0,12.6942,12.7373,12.6942,12.7028,154958.0
2019-08-26 15:00:00,14.75,14.83,14.75,14.81,283370.0,12.7028,12.7717,12.7028,12.7545,283370.0
2019-08-26 15:30:00,14.81,14.87,14.8,14.87,646678.0,12.7545,12.8062,12.7459,12.8062,646678.0
2019-08-27 09:30:00,14.99,14.99,14.89,14.92,187964.0,12.9095,12.9095,12.8234,12.8492,187964.0
2019-08-27 10:00:00,14.92,14.97,14.89,14.95,141330.0,12.8492,12.8923,12.8234,12.8751,141330.0
2019-08-27 10:30:00,14.94,14.97,14.84,14.85,172616.0,12.8664,12.8923,12.7803,12.7889,172616.0
2019-08-27 11:00:00,14.84,14.88,14.75,14.76,298722.0,12.7803,12.8148,12.7028,12.7114,298722.0
2019-08-27 11:30:00,14.76,14.87,14.76,14.85,136632.0,12.7114,12.8062,12.7114,12.7889,136632.0
2019-08-27 12:00:00,14.85,14.85,14.81,14.81,163550.0,12.7889,12.7889,12.7545,12.7545,163550.0
2019-08-27 12:30:00,14.81,14.82,14.72,14.75,253682.0,12.7545,12.7631,12.677,12.7028,253682.0
2019-08-27 13:00:00,14.74,14.81,14.73,14.81,174354.0,12.6942,12.7545,12.6856,12.7545,174354.0
2019-08-27 13:30:00,14.81,14.88,14.81,14.88,208114.0,12.7545,12.8148,12.7545,12.8148,208114.0
2019-08-27 14:00:00,14.88,14.89,14.83,14.86,183310.0,12.8148,12.8234,12.7717,12.7975,183310.0
2019-08-27 14:30:00,14.86,14.9,14.81,14.88,254994.0,12.7975,12.832,12.7545,12.8148,254994.0
2019-08-27 15:00:00,14.89,14.92,14.86,14.88,200054.0,12.8234,12.8492,12.7975,12.8148,200054.0
2019-08-27 15:30:00,14.88,14.9,14.83,14.86,816990.0,12.8148,12.832,12.7717,12.7975,816990.0
2019-08-28 09:30:00,14.77,14.84,14.63,14.8,355350.0,12.72,12.7803,12.5995,12.7459,355350.0
2019-08-28 10:00:00,14.8,14.84,14.74,14.78,358848.0,12.7459,12.7803,12.6942,12.7286,358848.0
2019-08-28 10:30:00,14.78,14.83,14.75,14.78,557242.0,12.7286,12.7717,12.7028,12.7286,557242.0
2019-08-28 11:00:00,14.78,14.85,14.76,14.83,487636.0,12.7286,12.7889,12.7114,12.7717,487636.0
2019-08-28 11:30:00,14.83,14.91,14.83,14.88,318204.0,12.7717,12.8406,12.7717,12.8148,318204.0
2019-08-28 12:00:00,14.87,14.89,14.86,14.88,204268.0,12.8062,12.8234,12.7975,12.8148,204268.0
2019-08-28 12:30:00,14.88,14.93,14.87,14.92,301194.0,12.8148,12.8578,12.8062,12.8492,301194.0
2019-08-28 13:00:00,14.92,14.92,14.87,14.89,266722.0,12.8492,12.8492,12.8062,12.8234,266722.0
2019-08-28 13:30:00,14.88,14.91,14.86,14.87,274194.0,12.8148,12.8406,12.7975,12.8062,274194.0
2019-08-28 14:00:00,14.87,14.91,14.86,14.9,225040.0,12.8062,12.8406,12.7975,12.832,225040.0
2019-08-28 14:30:00,14.9,14.95,14.9,14.95,241560.0,12.832,12.8751,12.832,12.8751,241560.0
2019-08-28 15:00:00,14.94,14.96,14.92,14.92,379842.0,12.8664,12.8837,12.8492,12.8492,379842.0
2019-08-28 15:30:00,14.92,14.95,14.89,14.93,1165682.0,12.8492,12.8751,12.8234,12.8578,1165682.0
2019-08-29 09:30:00,15.15,15.27,15.01,15.18,305446.0,13.0473,13.1506,12.9267,13.0731,305446.0
2019-08-29 10:00:00,15.18,15.2,15.13,15.18,211650.0,13.0731,13.0904,13.0301,13.0731,211650.0
2019-08-29 10:30:00,15.19,15.27,15.13,15.26,515842.0,13.0817,13.1506,13.0301,13.142,515842.0
2019-08-29 11:00:00,15.26,15.32,15.22,15.3,330596.0,13.142,13.1937,13.1076,13.1765,330596.0
2019-08-29 11:30:00,15.3,15.37,15.3,15.33,472860.0,13.1765,13.2368,13.1765,13.2023,472860.0
2019-08-29 12:00:00,15.33,15.38,15.31,15.31,309384.0,13.2023,13.2454,13.1851,13.1851,309384.0
2019-08-29 12:30:00,15.31,15.33,15.3,15.32,135418.0,13.1851,13.2023,13.1765,13.1937,135418.0
2019-08-29 13:00:00,15.32,15.33,15.3,15.31,187392.0,13.1937,13.2023,13.1765,13.1851,187392.0
2019-08-29 13:30:00,15.31,15.33,15.27,15.31,246988.0,13.1851,13.2023,13.1506,13.1851,246988.0
2019-08-29 14:00:00,15.31,15.34,15.3,15.31,284950.0,13.1851,13.2109,13.1765,13.1851,284950.0
2019-08-29 14:30:00,15.32,15.32,15.3,15.3,267332.0,13.1937,13.1937,13.1765,13.1765,267332.0
2019-08-29 15:00:00,15.3,15.31,15.27,15.28,308682.0,13.1765,13.1851,13.1506,13.1593,308682.0
2019-08-29 15:30:00,15.28,15.3,15.26,15.27,891888.0,13.1593,13.1765,13.142,13.1506,891888.0
2019-08-30 09:30:00,15.4,15.5,15.4,15.41,280680.0,13.2626,13.3487,13.2626,13.2712,280680.0
2019-08-30 10:00:00,15.41,15.53,15.4,15.52,461992.0,13.2712,13.3746,13.2626,13.3659,461992.0
2019-08-30 10:30:00,15.52,15.55,15.45,15.46,375780.0,13.3659,13.3918,13.3057,13.3143,375780.0
2019-08-30 11:00:00,15.46,15.46,15.32,15.35,258980.0,13.3143,13.3143,13.1937,13.2195,258980.0
2019-08-30 11:30:00,15.35,15.4,15.35,15.37,135150.0,13.2195,13.2626,13.2195,13.2368,135150.0
2019-08-30 12:00:00,15.38,15.38,15.32,15.32,203554.0,13.2454,13.2454,13.1937,13.1937,203554.0
2019-08-30 12:30:00,15.32,15.37,15.3,15.36,139414.0,13.1937,13.2368,13.1765,13.2281,139414.0
2019-08-30 13:00:00,15.36,15.36,15.29,15.29,133492.0,13.2281,13.2281,13.1679,13.1679,133492.0
2019-08-30 13:30:00,15.3,15.3,15.28,15.29,115468.0,13.1765,13.1765,13.1593,13.1679,115468.0
2019-08-30 14:00:00,15.29,15.31,15.28,15.28,144742.0,13.1679,13.1851,13.1593,13.1593,144742.0
2019-08-30 14:30:00,15.28,15.3,15.25,15.26,169416.0,13.1593,13.1765,13.1334,13.142,169416.0
2019-08-30 15:00:00,15.26,15.31,15.24,15.31,303852.0,13.142,13.1851,13.1248,13.1851,303852.0
2019-08-30 15:30:00,15.31,15.35,15.3,15.31,684670.0,13.1851,13.2195,13.1765,13.1851,684670.0
2019-09-03 09:30:00,15.13,15.26,15.03,15.16,608650.0,13.0301,13.142,12.9439,13.0559,608650.0
2019-09-03 10:00:00,15.15,15.16,14.85,14.91,618228.0,13.0473,13.0559,12.7889,12.8406,618228.0
2019-09-03 10:30:00,14.91,14.97,14.86,14.93,335828.0,12.8406,12.8923,12.7975,12.8578,335828.0
2019-09-03 11:00:00,14.94,14.94,14.81,14.86,357532.0,12.8664,12.8664,12.7545,12.7975,357532.0
2019-09-03 11:30:00,14.86,14.89,14.81,14.83,268150.0,12.7975,12.8234,12.7545,12.7717,268150.0
2019-09-03 12:00:00,14.83,14.85,14.78,14.79,336980.0,12.7717,12.7889,12.7286,12.7373,336980.0
2019-09-03 12:30:00,14.79,14.84,14.77,14.83,365560.0,12.7373,12.7803,12.72,12.7717,365560.0
2019-09-03 13:00:00,14.83,14.86,14.81,14.85,299172.0,12.7717,12.7975,12.7545,12.7889,299172.0
2019-09-03 13:30:00,14.85,14.87,14.8,14.83,375658.0,12.7889,12.8062,12.7459,12.7717,375658.0
2019-09-03 14:00:00,14.83,14.87,14.8,14.81,548158.0,12.7717,12.8062,12.7459,12.7545,548158.0
2019-09-03 14:30:00,14.81,14.82,14.76,14.79,489700.0,12.7545,12.7631,12.7114,12.7373,489700.0
2019-09-03 15:00:00,14.8,14.89,14.79,14.88,696814.0,12.7459,12.8234,12.7373,12.8148,696814.0
2019-09-03 15:30:00,14.88,14.91,14.85,14.86,1801502.0,12.8148,12.8406,12.7889,12.7975,1801502.0
2019-09-04 09:30:00,15.01,15.13,15.01,15.06,226766.0,12.9267,13.0301,12.9267,12.9698,226766.0
2019-09-04 10:00:00,15.06,15.08,14.97,15.03,161364.0,12.9698,12.987,12.8923,12.9439,161364.0
2019-09-04 10:30:00,15.03,15.06,14.99,15.05,102494.0,12.9439,12.9698,12.9095,12.9612,102494.0
2019-09-04 11:00:00,15.05,15.06,15.03,15.06,135928.0,12.9612,12.9698,12.9439,12.9698,135928.0
2019-09-04 11:30:00,15.07,15.11,15.06,15.09,142452.0,12.9784,13.0128,12.9698,12.9956,142452.0
2019-09-04 12:00:00,15.09,15.09,15.06,15.09,96510.0,12.9956,12.9956,12.9698,12.9956,96510.0
2019-09-04 12:30:00,15.09,15.11,15.07,15.1,118492.0,12.9956,13.0128,12.9784,13.0042,118492.0
2019-09-04 13:00:00,15.1,15.1,15.05,15.05,110844.0,13.0042,13.0042,12.9612,12.9612,110844.0
2019-09-04 13:30:00,15.05,15.05,14.97,14.98,197698.0,12.9612,12.9612,12.8923,12.9009,197698.0
2019-09-04 14:00:00,14.97,15.01,14.97,14.99,195102.0,12.8923,12.9267,12.8923,12.9095,195102.0
2019-09-04 14:30:00,14.99,15.01,14.97,14.97,311906.0,12.9095,12.9267,12.8923,12.8923,311906.0
2019-09-04 15:00:00,14.97,14.99,14.95,14.96,310652.0,12.8923,12.9095,12.8751,12.8837,310652.0
2019-09-04 15:30:00,14.96,14.99,14.96,14.97,849232.0,12.8837,12.9095,12.8837,12.8923,849232.0
2019-09-05 09:30:00,15.17,15.48,15.15,15.45,510102.0,13.0645,13.3315,13.0473,13.3057,510102.0
2019-09-05 10:00:00,15.45,15.72,15.45,15.59,1286124.0,13.3057,13.5382,13.3057,13.4262,1286124.0
2019-09-05 10:30:00,15.6,15.69,15.58,15.63,497330.0,13.4348,13.5123,13.4176,13.4607,497330.0
2019-09-05 11:00:00,15.63,15.69,15.57,15.6,501308.0,13.4607,13.5123,13.409,13.4348,501308.0
2019-09-05 11:30:00,15.59,15.6,15.53,15.54,261734.0,13.4262,13.4348,13.3746,13.3832,261734.0
2019-09-05 12:00:00,15.53,15.54,15.45,15.45,289954.0,13.3746,13.3832,13.3057,13.3057,289954.0
2019-09-05 12:30:00,15.45,15.47,15.43,15.45,213082.0,13.3057,13.3229,13.2884,13.3057,213082.0
2019-09-05 13:00:00,15.45,15.47,15.41,15.45,257990.0,13.3057,13.3229,13.2712,13.3057,257990.0
2019-09-05 13:30:00,15.46,15.49,15.44,15.48,305468.0,13.3143,13.3401,13.297,13.3315,305468.0
2019-09-05 14:00:00,15.48,15.51,15.47,15.49,219290.0,13.3315,13.3573,13.3229,13.3401,219290.0
2019-09-05 14:30:00,15.49,15.5,15.46,15.49,370770.0,13.3401,13.3487,13.3143,13.3401,370770.0
2019-09-05 15:00:00,15.49,15.6,15.49,15.6,471706.0,13.3401,13.4348,13.3401,13.4348,471706.0
2019-09-05 15:30:00,15.6,15.62,15.51,15.54,1475338.0,13.4348,13.4521,13.3573,13.3832,1475338.0
2019-09-06 09:30:00,15.64,15.94,15.59,15.87,1495936.0,13.4693,13.7276,13.4262,13.6674,1495936.0
2019-09-06 10:00:00,15.87,15.92,15.81,15.89,870040.0,13.6674,13.7104,13.6157,13.6846,870040.0
2019-09-06 10:30:00,15.89,15.92,15.81,15.85,355102.0,13.6846,13.7104,13.6157,13.6501,355102.0
2019-09-06 11:00:00,15.85,15.9,15.8,15.88,329490.0,13.6501,13.6932,13.6071,13.676,329490.0
2019-09-06 11:30:00,15.87,15.88,15.83,15.85,368686.0,13.6674,13.676,13.6329,13.6501,368686.0
2019-09-06 12:00:00,15.85,15.86,15.78,15.81,274496.0,13.6501,13.6588,13.5899,13.6157,274496.0
2019-09-06 12:30:00,15.81,15.81,15.74,15.78,215554.0,13.6157,13.6157,13.5554,13.5899,215554.0
2019-09-06 13:00:00,15.78,15.8,15.75,15.8,208116.0,13.5899,13.6071,13.564,13.6071,208116.0
2019-09-06 13:30:00,15.8,15.81,15.75,15.79,174646.0,13.6071,13.6157,13.564,13.5985,174646.0
2019-09-06 14:00:00,15.79,15.79,15.76,15.79,226394.0,13.5985,13.5985,13.5726,13.5985,226394.0
2019-09-06 14:30:00,15.79,15.8,15.76,15.77,252846.0,13.5985,13.6071,13.5726,13.5812,252846.0
2019-09-06 15:00:00,15.77,15.81,15.76,15.78,360458.0,13.5812,13.6157,13.5726,13.5899,360458.0
2019-09-06 15:30:00,15.78,15.79,15.72,15.78,1128602.0,13.5899,13.5985,13.5382,13.5899,1128602.0
2019-09-09 09:30:00,15.88,16.0,15.81,16.0,344660.0,13.676,13.7793,13.6157,13.7793,344660.0
2019-09-09 10:00:00,16.0,16.12,16.0,16.09,487652.0,13.7793,13.8827,13.7793,13.8568,487652.0
2019-09-09 10:30:00,16.1,16.18,16.08,16.14,658774.0,13.8654,13.9343,13.8482,13.8999,658774.0
2019-09-09 11:00:00,16.14,16.14,15.96,15.97,611592.0,13.8999,13.8999,13.7449,13.7535,611592.0
2019-09-09 11:30:00,15.97,15.99,15.93,15.96,246040.0,13.7535,13.7707,13.719,13.7449,246040.0
2019-09-09 12:00:00,15.96,16.04,15.96,15.97,571590.0,13.7449,13.8138,13.7449,13.7535,571590.0
2019-09-09 12:30:00,15.97,15.97,15.92,15.94,227150.0,13.7535,13.7535,13.7104,13.7276,227150.0
2019-09-09 13:00:00,15.94,15.99,15.94,15.95,202648.0,13.7276,13.7707,13.7276,13.7363,202648.0
2019-09-09 13:30:00,15.95,15.98,15.93,15.97,232540.0,13.7363,13.7621,13.719,13.7535,232540.0
2019-09-09 14:00:00,15.97,15.99,15.86,15.87,1069498.0,13.7535,13.7707,13.6588,13.6674,1069498.0
2019-09-09 14:30:00,15.87,15.97,15.86,15.96,366086.0,13.6674,13.7535,13.6588,13.7449,366086.0
2019-09-09 15:00:00,15.96,16.04,15.96,16.0,851010.0,13.7449,13.8138,13.7449,13.7793,851010.0
2019-09-09 15:30:00,16.0,16.05,16.0,16.05,1107990.0,13.7793,13.8224,13.7793,13.8224,1107990.0
2019-09-10 09:30:00,15.93,16.07,15.81,16.02,660140.0,13.719,13.8396,13.6157,13.7965,660140.0
2019-09-10 10:00:00,16.01,16.02,15.85,15.89,323514.0,13.7879,13.7965,13.6501,13.6846,323514.0
2019-09-10 10:30:00,15.89,16.02,15.88,15.99,369910.0,13.6846,13.7965,13.676,13.7707,369910.0
2019-09-10 11:00:00,15.99,16.02,15.96,16.0,503964.0,13.7707,13.7965,13.7449,13.7793,503964.0
2019-09-10 11:30:00,16.0,16.11,16.0,16.09,313250.0,13.7793,13.8741,13.7793,13.8568,313250.0
2019-09-10 12:00:00,16.09,16.23,16.05,16.23,913606.0,13.8568,13.9774,13.8224,13.9774,913606.0
2019-09-10 12:30:00,16.23,16.35,16.23,16.32,807502.0,13.9774,14.0807,13.9774,14.0549,807502.0
2019-09-10 13:00:00,16.32,16.32,16.2,16.28,534446.0,14.0549,14.0549,13.9516,14.0205,534446.0
2019-09-10 13:30:00,16.28,16.31,16.25,16.28,378104.0,14.0205,14.0463,13.9946,14.0205,378104.0
2019-09-10 14:00:00,16.28,16.28,16.22,16.26,393728.0,14.0205,14.0205,13.9688,14.0032,393728.0
2019-09-10 14:30:00,16.26,16.28,16.23,16.28,295236.0,14.0032,14.0205,13.9774,14.0205,295236.0
2019-09-10 15:00:00,16.27,16.3,16.27,16.3,364170.0,14.0118,14.0377,14.0118,14.0377,364170.0
2019-09-10 15:30:00,16.3,16.41,16.3,16.41,1199752.0,14.0377,14.1324,14.0377,14.1324,1199752.0
2019-09-11 09:30:00,16.43,16.56,16.3,16.54,635532.0,14.1496,14.2616,14.0377,14.2444,635532.0
2019-09-11 10:00:00,16.54,16.64,16.54,16.63,668298.0,14.2444,14.3305,14.2444,14.3219,668298.0
2019-09-11 10:30:00,16.63,16.67,16.59,16.64,634340.0,14.3219,14.3563,14.2874,14.3305,634340.0
2019-09-11 11:00:00,16.65,16.65,16.47,16.48,452910.0,14.3391,14.3391,14.1841,14.1927,452910.0
2019-09-11 11:30:00,16.48,16.57,16.48,16.56,470470.0,14.1927,14.2702,14.1927,14.2616,470470.0
2019-09-11 12:00:00,16.57,16.61,16.56,16.58,308092.0,14.2702,14.3047,14.2616,14.2788,308092.0
2019-09-11 12:30:00,16.58,16.66,16.56,16.65,341480.0,14.2788,14.3477,14.2616,14.3391,341480.0
2019-09-11 13:00:00,16.65,16.66,16.6,16.65,257512.0,14.3391,14.3477,14.296,14.3391,257512.0
2019-09-11 13:30:00,16.65,16.71,16.64,16.7,371948.0,14.3391,14.3908,14.3305,14.3822,371948.0
2019-09-11 14:00:00,16.7,16.71,16.61,16.68,396290.0,14.3822,14.3908,14.3047,14.3649,396290.0
2019-09-11 14:30:00,16.68,16.71,16.64,16.65,558258.0,14.3649,14.3908,14.3305,14.3391,558258.0
2019-09-11 15:00:00,16.65,16.7,16.65,16.7,369812.0,14.3391,14.3822,14.3391,14.3822,369812.0
2019-09-11 15:30:00,16.7,16.75,16.67,16.75,1638008.0,14.3822,14.4252,14.3563,14.4252,1638008.0
2019-09-12 09:30:00,16.75,16.87,16.67,16.83,648500.0,14.4252,14.5286,14.3563,14.4941,648500.0
2019-09-12 10:00:00,16.83,17.0,16.79,16.93,884226.0,14.4941,14.6405,14.4597,14.5802,884226.0
2019-09-12 10:30:00,16.93,16.97,16.71,16.71,747296.0,14.5802,14.6147,14.3908,14.3908,747296.0
2019-09-12 11:00:00,16.71,16.76,16.62,16.74,485328.0,14.3908,14.4338,14.3133,14.4166,485328.0
2019-09-12 11:30:00,16.75,16.84,16.74,16.83,218820.0,14.4252,14.5027,14.4166,14.4941,218820.0
2019-09-12 12:00:00,16.83,16.85,16.8,16.83,315988.0,14.4941,14.5113,14.4683,14.4941,315988.0
2019-09-12 12:30:00,16.83,16.86,16.82,16.86,151250.0,14.4941,14.52,14.4855,14.52,151250.0
2019-09-12 13:00:00,16.85,16.9,16.85,16.87,366466.0,14.5113,14.5544,14.5113,14.5286,366466.0
2019-09-12 13:30:00,16.87,16.89,16.81,16.83,576090.0,14.5286,14.5458,14.4769,14.4941,576090.0
2019-09-12 14:00:00,16.83,16.83,16.77,16.79,276402.0,14.4941,14.4941,14.4425,14.4597,276402.0
2019-09-12 14:30:00,16.79,16.83,16.78,16.81,227896.0,14.4597,14.4941,14.4511,14.4769,227896.0
2019-09-12 15:00:00,16.81,16.83,16.8,16.82,311736.0,14.4769,14.4941,14.4683,14.4855,311736.0
2019-09-12 15:30:00,16.82,16.84,16.8,16.82,807884.0,14.4855,14.5027,14.4683,14.4855,807884.0
2019-09-13 09:30:00,16.86,17.0,16.79,16.86,413064.0,14.52,14.6405,14.4597,14.52,413064.0
2019-09-13 10:00:00,16.86,16.89,16.81,16.82,207436.0,14.52,14.5458,14.4769,14.4855,207436.0
2019-09-13 10:30:00,16.82,16.91,16.81,16.9,244544.0,14.4855,14.563,14.4769,14.5544,244544.0
2019-09-13 11:00:00,16.9,16.97,16.9,16.96,282192.0,14.5544,14.6147,14.5544,14.6061,282192.0
2019-09-13 11:30:00,16.96,16.98,16.93,16.94,362202.0,14.6061,14.6233,14.5802,14.5889,362202.0
2019-09-13 12:00:00,16.94,17.03,16.93,17.03,239084.0,14.5889,14.6664,14.5802,14.6664,239084.0
2019-09-13 12:30:00,17.03,17.05,16.96,16.97,280906.0,14.6664,14.6836,14.6061,14.6147,280906.0
2019-09-13 13:00:00,16.97,17.02,16.97,17.01,238750.0,14.6147,14.6578,14.6147,14.6491,238750.0
2019-09-13 13:30:00,17.01,17.02,16.95,16.97,248180.0,14.6491,14.6578,14.5975,14.6147,248180.0
2019-09-13 14:00:00,16.96,16.98,16.89,16.9,513224.0,14.6061,14.6233,14.5458,14.5544,513224.0
2019-09-13 14:30:00,16.9,16.92,16.88,16.89,229194.0,14.5544,14.5716,14.5372,14.5458,229194.0
2019-09-13 15:00:00,16.89,16.9,16.83,16.83,835896.0,14.5458,14.5544,14.4941,14.4941,835896.0
2019-09-13 15:30:00,16.83,16.88,16.81,16.82,1550642.0,14.4941,14.5372,14.4769,14.4855,1550642.0
2019-09-16 09:30:00,16.7,16.8,16.65,16.76,347584.0,14.3822,14.4683,14.3391,14.4338,347584.0
2019-09-16 10:00:00,16.75,16.84,16.74,16.81,361970.0,14.4252,14.5027,14.4166,14.4769,361970.0
2019-09-16 10:30:00,16.81,16.82,16.77,16.79,236948.0,14.4769,14.4855,14.4425,14.4597,236948.0
2019-09-16 11:00:00,16.79,16.89,16.78,16.82,287312.0,14.4597,14.5458,14.4511,14.4855,287312.0
2019-09-16 11:30:00,16.82,16.82,16.67,16.67,562464.0,14.4855,14.4855,14.3563,14.3563,562464.0
2019-09-16 12:00:00,16.67,16.71,16.63,16.63,359232.0,14.3563,14.3908,14.3219,14.3219,359232.0
2019-09-16 12:30:00,16.63,16.64,16.6,16.62,265266.0,14.3219,14.3305,14.296,14.3133,265266.0
2019-09-16 13:00:00,16.62,16.66,16.61,16.65,168748.0,14.3133,14.3477,14.3047,14.3391,168748.0
2019-09-16 13:30:00,16.65,16.74,16.65,16.73,294708.0,14.3391,14.4166,14.3391,14.408,294708.0
2019-09-16 14:00:00,16.73,16.75,16.68,16.75,263416.0,14.408,14.4252,14.3649,14.4252,263416.0
2019-09-16 14:30:00,16.75,16.75,16.72,16.73,152482.0,14.4252,14.4252,14.3994,14.408,152482.0
2019-09-16 15:00:00,16.73,16.75,16.72,16.72,267772.0,14.408,14.4252,14.3994,14.3994,267772.0
2019-09-16 15:30:00,16.72,16.75,16.71,16.74,725246.0,14.3994,14.4252,14.3908,14.4166,725246.0
2019-09-17 09:30:00,16.73,16.73,16.39,16.47,574952.0,14.408,14.408,14.1152,14.1841,574952.0
2019-09-17 10:00:00,16.47,16.52,16.43,16.5,356624.0,14.1841,14.2271,14.1496,14.2099,356624.0
2019-09-17 10:30:00,16.5,16.54,16.47,16.49,386618.0,14.2099,14.2444,14.1841,14.2013,386618.0
2019-09-17 11:00:00,16.49,16.54,16.48,16.5,345562.0,14.2013,14.2444,14.1927,14.2099,345562.0
2019-09-17 11:30:00,16.5,16.55,16.5,16.53,200888.0,14.2099,14.253,14.2099,14.2358,200888.0
2019-09-17 12:00:00,16.53,16.56,16.52,16.56,196564.0,14.2358,14.2616,14.2271,14.2616,196564.0
2019-09-17 12:30:00,16.56,16.57,16.5,16.5,183198.0,14.2616,14.2702,14.2099,14.2099,183198.0
2019-09-17 13:00:00,16.5,16.58,16.5,16.58,171474.0,14.2099,14.2788,14.2099,14.2788,171474.0
2019-09-17 13:30:00,16.58,16.63,16.57,16.61,244620.0,14.2788,14.3219,14.2702,14.3047,244620.0
2019-09-17 14:00:00,16.61,16.63,16.6,16.63,154198.0,14.3047,14.3219,14.296,14.3219,154198.0
2019-09-17 14:30:00,16.63,16.67,16.62,16.67,211894.0,14.3219,14.3563,14.3133,14.3563,211894.0
2019-09-17 15:00:00,16.67,16.74,16.67,16.74,409270.0,14.3563,14.4166,14.3563,14.4166,409270.0
2019-09-17 15:30:00,16.74,16.81,16.73,16.78,998572.0,14.4166,14.4769,14.408,14.4511,998572.0
2019-09-18 09:30:00,16.73,16.73,16.43,16.55,445064.0,14.408,14.408,14.1496,14.253,445064.0
2019-09-18 10:00:00,16.55,16.61,16.46,16.58,654782.0,14.253,14.3047,14.1755,14.2788,654782.0
2019-09-18 10:30:00,16.59,16.61,16.55,16.55,240826.0,14.2874,14.3047,14.253,14.253,240826.0
2019-09-18 11:00:00,16.55,16.59,16.49,16.5,266728.0,14.253,14.2874,14.2013,14.2099,266728.0
2019-09-18 11:30:00,16.5,16.52,16.48,16.5,282306.0,14.2099,14.2271,14.1927,14.2099,282306.0
2019-09-18 12:00:00,16.5,16.51,16.42,16.43,576968.0,14.2099,14.2185,14.141,14.1496,576968.0
2019-09-18 12:30:00,16.43,16.45,16.41,16.42,186986.0,14.1496,14.1669,14.1324,14.141,186986.0
2019-09-18 13:00:00,16.41,16.43,16.31,16.32,546908.0,14.1324,14.1496,14.0463,14.0549,546908.0
2019-09-18 13:30:00,16.32,16.38,16.31,16.36,545830.0,14.0549,14.1066,14.0463,14.0894,545830.0
2019-09-18 14:00:00,16.35,16.42,16.23,16.25,570602.0,14.0807,14.141,13.9774,13.9946,570602.0
2019-09-18 14:30:00,16.25,16.27,16.21,16.23,899084.0,13.9946,14.0118,13.9602,13.9774,899084.0
2019-09-18 15:00:00,16.23,16.35,16.22,16.31,893340.0,13.9774,14.0807,13.9688,14.0463,893340.0
2019-09-18 15:30:00,16.31,16.48,16.3,16.43,2105620.0,14.0463,14.1927,14.0377,14.1496,2105620.0
2019-09-19 09:30:00,16.39,16.46,16.29,16.38,486986.0,14.1152,14.1755,14.0291,14.1066,486986.0
2019-09-19 10:00:00,16.39,16.42,16.36,16.36,580736.0,14.1152,14.141,14.0894,14.0894,580736.0
2019-09-19 10:30:00,16.36,16.42,16.35,16.36,260004.0,14.0894,14.141,14.0807,14.0894,260004.0
2019-09-19 11:00:00,16.36,16.46,16.36,16.38,398868.0,14.0894,14.1755,14.0894,14.1066,398868.0
2019-09-19 11:30:00,16.39,16.42,16.35,16.36,199728.0,14.1152,14.141,14.0807,14.0894,199728.0
2019-09-19 12:00:00,16.37,16.37,16.3,16.3,234408.0,14.098,14.098,14.0377,14.0377,234408.0
2019-09-19 12:30:00,16.3,16.34,16.3,16.32,235376.0,14.0377,14.0721,14.0377,14.0549,235376.0
2019-09-19 13:00:00,16.32,16.34,16.3,16.33,200792.0,14.0549,14.0721,14.0377,14.0635,200792.0
2019-09-19 13:30:00,16.33,16.35,16.29,16.34,345534.0,14.0635,14.0807,14.0291,14.0721,345534.0
2019-09-19 14:00:00,16.34,16.38,16.34,16.37,201632.0,14.0721,14.1066,14.0721,14.098,201632.0
2019-09-19 14:30:00,16.37,16.37,16.29,16.29,259460.0,14.098,14.098,14.0291,14.0291,259460.0
2019-09-19 15:00:00,16.29,16.31,16.28,16.29,283314.0,14.0291,14.0463,14.0205,14.0291,283314.0
2019-09-19 15:30:00,16.29,16.29,16.18,16.21,930624.0,14.0291,14.0291,13.9343,13.9602,930624.0
2019-09-20 09:30:00,16.18,16.32,16.12,16.18,1831020.0,13.9343,14.0549,13.8827,13.9343,1831020.0
2019-09-20 10:00:00,16.18,16.28,16.18,16.27,293448.0,13.9343,14.0205,13.9343,14.0118,293448.0
2019-09-20 10:30:00,16.27,16.28,16.18,16.2,174530.0,14.0118,14.0205,13.9343,13.9516,174530.0
2019-09-20 11:00:00,16.2,16.25,16.18,16.24,128090.0,13.9516,13.9946,13.9343,13.986,128090.0
2019-09-20 11:30:00,16.24,16.24,16.2,16.23,120830.0,13.986,13.986,13.9516,13.9774,120830.0
2019-09-20 12:00:00,16.23,16.25,16.22,16.23,123154.0,13.9774,13.9946,13.9688,13.9774,123154.0
2019-09-20 12:30:00,16.23,16.23,16.18,16.2,180618.0,13.9774,13.9774,13.9343,13.9516,180618.0
2019-09-20 13:00:00,16.2,16.21,15.97,16.07,587080.0,13.9516,13.9602,13.7535,13.8396,587080.0
2019-09-20 13:30:00,16.07,16.08,16.02,16.07,387480.0,13.8396,13.8482,13.7965,13.8396,387480.0
2019-09-20 14:00:00,16.08,16.09,15.99,16.03,447502.0,13.8482,13.8568,13.7707,13.8052,447502.0
2019-09-20 14:30:00,16.03,16.07,16.03,16.05,288644.0,13.8052,13.8396,13.8052,13.8224,288644.0
2019-09-20 15:00:00,16.05,16.07,16.02,16.03,365724.0,13.8224,13.8396,13.7965,13.8052,365724.0
2019-09-20 15:30:00,16.03,16.03,15.93,15.93,1399228.0,13.8052,13.8052,13.719,13.719,1399228.0
2019-09-23 09:30:00,15.96,16.11,15.85,16.09,518398.0,13.7449,13.8741,13.6501,13.8568,518398.0
2019-09-23 10:00:00,16.09,16.09,16.03,16.03,789664.0,13.8568,13.8568,13.8052,13.8052,789664.0
2019-09-23 10:30:00,16.04,16.07,15.99,16.01,204732.0,13.8138,13.8396,13.7707,13.7879,204732.0
2019-09-23 11:00:00,16.02,16.07,16.02,16.06,159384.0,13.7965,13.8396,13.7965,13.831,159384.0
2019-09-23 11:30:00,16.06,16.08,16.02,16.03,111582.0,13.831,13.8482,13.7965,13.8052,111582.0
2019-09-23 12:00:00,16.03,16.09,15.99,16.07,226682.0,13.8052,13.8568,13.7707,13.8396,226682.0
2019-09-23 12:30:00,16.07,16.1,16.07,16.1,114666.0,13.8396,13.8654,13.8396,13.8654,114666.0
2019-09-23 13:00:00,16.1,16.18,16.1,16.17,191518.0,13.8654,13.9343,13.8654,13.9257,191518.0
2019-09-23 13:30:00,16.17,16.21,16.17,16.19,313032.0,13.9257,13.9602,13.9257,13.943,313032.0
2019-09-23 14:00:00,16.19,16.19,16.16,16.17,238264.0,13.943,13.943,13.9171,13.9257,238264.0
2019-09-23 14:30:00,16.17,16.17,16.11,16.14,167732.0,13.9257,13.9257,13.8741,13.8999,167732.0
2019-09-23 15:00:00,16.14,16.18,16.13,16.18,458816.0,13.8999,13.9343,13.8913,13.9343,458816.0
2019-09-23 15:30:00,16.18,16.19,16.13,16.15,1089052.0,13.9343,13.943,13.8913,13.9085,1089052.0
2019-09-24 09:30:00,16.27,16.32,16.07,16.1,708522.0,14.0118,14.0549,13.8396,13.8654,708522.0
2019-09-24 10:00:00,16.1,16.1,15.88,15.88,473366.0,13.8654,13.8654,13.676,13.676,473366.0
2019-09-24 10:30:00,15.88,15.92,15.88,15.92,408630.0,13.676,13.7104,13.676,13.7104,408630.0
2019-09-24 11:00:00,15.92,15.99,15.9,15.91,381338.0,13.7104,13.7707,13.6932,13.7018,381338.0
2019-09-24 11:30:00,15.91,15.94,15.87,15.93,275364.0,13.7018,13.7276,13.6674,13.719,275364.0
2019-09-24 12:00:00,15.92,15.99,15.85,15.87,286720.0,13.7104,13.7707,13.6501,13.6674,286720.0
2019-09-24 12:30:00,15.87,15.88,15.76,15.77,398370.0,13.6674,13.676,13.5726,13.5812,398370.0
2019-09-24 13:00:00,15.77,15.81,15.74,15.74,204502.0,13.5812,13.6157,13.5554,13.5554,204502.0
2019-09-24 13:30:00,15.74,15.86,15.74,15.83,673362.0,13.5554,13.6588,13.5554,13.6329,673362.0
2019-09-24 14:00:00,15.83,15.95,15.78,15.91,390656.0,13.6329,13.7363,13.5899,13.7018,390656.0
2019-09-24 14:30:00,15.91,15.91,15.83,15.84,414724.0,13.7018,13.7018,13.6329,13.6415,414724.0
2019-09-24 15:00:00,15.84,15.87,15.79,15.81,381642.0,13.6415,13.6674,13.5985,13.6157,381642.0
2019-09-24 15:30:00,15.81,15.86,15.78,15.86,1399050.0,13.6157,13.6588,13.5899,13.6588,1399050.0
2019-09-25 09:30:00,15.87,16.0,15.85,15.93,305184.0,13.6674,13.7793,13.6501,13.719,305184.0
2019-09-25 10:00:00,15.94,15.95,15.86,15.93,314836.0,13.7276,13.7363,13.6588,13.719,314836.0
2019-09-25 10:30:00,15.93,16.05,15.93,16.03,200512.0,13.719,13.8224,13.719,13.8052,200512.0
2019-09-25 11:00:00,16.03,16.08,16.01,16.05,245934.0,13.8052,13.8482,13.7879,13.8224,245934.0
2019-09-25 11:30:00,16.04,16.06,16.02,16.04,174070.0,13.8138,13.831,13.7965,13.8138,174070.0
2019-09-25 12:00:00,16.05,16.08,16.04,16.07,109414.0,13.8224,13.8482,13.8138,13.8396,109414.0
2019-09-25 12:30:00,16.07,16.08,16.04,16.07,119576.0,13.8396,13.8482,13.8138,13.8396,119576.0
2019-09-25 13:00:00,16.07,16.1,16.05,16.05,164908.0,13.8396,13.8654,13.8224,13.8224,164908.0
2019-09-25 13:30:00,16.05,16.07,16.03,16.05,230092.0,13.8224,13.8396,13.8052,13.8224,230092.0
2019-09-25 14:00:00,16.05,16.13,16.05,16.12,211720.0,13.8224,13.8913,13.8224,13.8827,211720.0
2019-09-25 14:30:00,16.11,16.12,16.09,16.1,208370.0,13.8741,13.8827,13.8568,13.8654,208370.0
2019-09-25 15:00:00,16.1,16.11,16.05,16.05,309272.0,13.8654,13.8741,13.8224,13.8224,309272.0
2019-09-25 15:30:00,16.05,16.09,16.02,16.05,1021048.0,13.8224,13.8568,13.7965,13.8224,1021048.0
2019-09-26 09:30:00,16.0,16.05,15.95,15.99,211780.0,13.7793,13.8224,13.7363,13.7707,211780.0
2019-09-26 10:00:00,15.99,16.02,15.92,15.99,329028.0,13.7707,13.7965,13.7104,13.7707,329028.0
2019-09-26 10:30:00,15.99,16.07,15.97,16.03,288248.0,13.7707,13.8396,13.7535,13.8052,288248.0
2019-09-26 11:00:00,16.02,16.02,15.96,15.99,164054.0,13.7965,13.7965,13.7449,13.7707,164054.0
2019-09-26 11:30:00,15.99,16.03,15.98,16.0,132154.0,13.7707,13.8052,13.7621,13.7793,132154.0
2019-09-26 12:00:00,16.0,16.03,15.98,16.03,190654.0,13.7793,13.8052,13.7621,13.8052,190654.0
2019-09-26 12:30:00,16.03,16.06,15.99,15.99,262920.0,13.8052,13.831,13.7707,13.7707,262920.0
2019-09-26 13:00:00,15.99,16.0,15.97,15.97,550192.0,13.7707,13.7793,13.7535,13.7535,550192.0
2019-09-26 13:30:00,15.97,15.99,15.95,15.98,400632.0,13.7535,13.7707,13.7363,13.7621,400632.0
2019-09-26 14:00:00,15.98,16.06,15.98,16.04,408182.0,13.7621,13.831,13.7621,13.8138,408182.0
2019-09-26 14:30:00,16.04,16.06,16.02,16.02,411954.0,13.8138,13.831,13.7965,13.7965,411954.0
2019-09-26 15:00:00,16.02,16.05,16.0,16.04,514172.0,13.7965,13.8224,13.7793,13.8138,514172.0
2019-09-26 15:30:00,16.04,16.07,15.97,15.99,1020158.0,13.8138,13.8396,13.7535,13.7707,1020158.0
2019-09-27 09:30:00,16.1,16.15,15.99,15.99,420650.0,13.8654,13.9085,13.7707,13.7707,420650.0
2019-09-27 10:00:00,15.99,16.05,15.97,16.04,708800.0,13.7707,13.8224,13.7535,13.8138,708800.0
2019-09-27 10:30:00,16.04,16.08,16.02,16.08,251292.0,13.8138,13.8482,13.7965,13.8482,251292.0
2019-09-27 11:00:00,16.08,16.12,16.07,16.11,861120.0,13.8482,13.8827,13.8396,13.8741,861120.0
2019-09-27 11:30:00,16.1,16.11,15.94,16.08,882004.0,13.8654,13.8741,13.7276,13.8482,882004.0
2019-09-27 12:00:00,16.08,16.09,16.02,16.05,342886.0,13.8482,13.8568,13.7965,13.8224,342886.0
2019-09-27 12:30:00,16.05,16.08,15.98,16.01,657458.0,13.8224,13.8482,13.7621,13.7879,657458.0
2019-09-27 13:00:00,16.01,16.07,16.0,16.07,443146.0,13.7879,13.8396,13.7793,13.8396,443146.0
2019-09-27 13:30:00,16.07,16.08,16.02,16.05,232624.0,13.8396,13.8482,13.7965,13.8224,232624.0
2019-09-27 14:00:00,16.05,16.05,16.01,16.03,424000.0,13.8224,13.8224,13.7879,13.8052,424000.0
2019-09-27 14:30:00,16.03,16.06,15.99,15.99,448476.0,13.8052,13.831,13.7707,13.7707,448476.0
2019-09-27 15:00:00,16.0,16.05,15.99,16.03,300532.0,13.7793,13.8224,13.7707,13.8052,300532.0
2019-09-27 15:30:00,16.02,16.13,16.02,16.12,948228.0,13.7965,13.8913,13.7965,13.8827,948228.0
2019-09-30 09:30:00,16.14,16.25,16.14,16.19,446774.0,13.8999,13.9946,13.8999,13.943,446774.0
2019-09-30 10:00:00,16.18,16.25,16.16,16.24,440040.0,13.9343,13.9946,13.9171,13.986,440040.0
2019-09-30 10:30:00,16.24,16.27,16.22,16.26,247498.0,13.986,14.0118,13.9688,14.0032,247498.0
2019-09-30 11:00:00,16.26,16.32,16.25,16.32,244850.0,14.0032,14.0549,13.9946,14.0549,244850.0
2019-09-30 11:30:00,16.31,16.34,16.3,16.31,240090.0,14.0463,14.0721,14.0377,14.0463,240090.0
2019-09-30 12:00:00,16.31,16.36,16.31,16.36,207136.0,14.0463,14.0894,14.0463,14.0894,207136.0
2019-09-30 12:30:00,16.36,16.36,16.29,16.31,219662.0,14.0894,14.0894,14.0291,14.0463,219662.0
2019-09-30 13:00:00,16.3,16.33,16.3,16.31,182140.0,14.0377,14.0635,14.0377,14.0463,182140.0
2019-09-30 13:30:00,16.31,16.41,16.3,16.36,373328.0,14.0463,14.1324,14.0377,14.0894,373328.0
2019-09-30 14:00:00,16.36,16.4,16.36,16.38,217738.0,14.0894,14.1238,14.0894,14.1066,217738.0
2019-09-30 14:30:00,16.38,16.43,16.38,16.41,378502.0,14.1066,14.1496,14.1066,14.1324,378502.0
2019-09-30 15:00:00,16.4,16.41,16.35,16.35,360698.0,14.1238,14.1324,14.0807,14.0807,360698.0
2019-09-30 15:30:00,16.35,16.36,16.31,16.33,1085560.0,14.0807,14.0894,14.0463,14.0635,1085560.0
2019-10-01 09:30:00,16.49,16.58,16.4,16.4,579872.0,14.2013,14.2788,14.1238,14.1238,579872.0
2019-10-01 10:00:00,16.4,16.4,16.03,16.07,1136172.0,14.1238,14.1238,13.8052,13.8396,1136172.0
2019-10-01 10:30:00,16.07,16.11,16.02,16.04,495784.0,13.8396,13.8741,13.7965,13.8138,495784.0
2019-10-01 11:00:00,16.03,16.05,15.95,16.04,822988.0,13.8052,13.8224,13.7363,13.8138,822988.0
2019-10-01 11:30:00,16.04,16.07,15.92,15.95,551986.0,13.8138,13.8396,13.7104,13.7363,551986.0
2019-10-01 12:00:00,15.94,15.95,15.84,15.9,377324.0,13.7276,13.7363,13.6415,13.6932,377324.0
2019-10-01 12:30:00,15.9,15.94,15.86,15.87,511036.0,13.6932,13.7276,13.6588,13.6674,511036.0
2019-10-01 13:00:00,15.87,15.88,15.76,15.76,550178.0,13.6674,13.676,13.5726,13.5726,550178.0
2019-10-01 13:30:00,15.76,15.76,15.56,15.56,637118.0,13.5726,13.5726,13.4004,13.4004,637118.0
2019-10-01 14:00:00,15.56,15.64,15.49,15.6,1147064.0,13.4004,13.4693,13.3401,13.4348,1147064.0
2019-10-01 14:30:00,15.6,15.74,15.6,15.7,635632.0,13.4348,13.5554,13.4348,13.521,635632.0
2019-10-01 15:00:00,15.7,15.72,15.63,15.63,870908.0,13.521,13.5382,13.4607,13.4607,870908.0
2019-10-01 15:30:00,15.63,15.63,15.56,15.59,1714336.0,13.4607,13.4607,13.4004,13.4262,1714336.0
2019-10-02 09:30:00,15.44,15.47,15.28,15.47,869066.0,13.297,13.3229,13.1593,13.3229,869066.0
2019-10-02 10:00:00,15.47,15.56,15.42,15.51,436468.0,13.3229,13.4004,13.2798,13.3573,436468.0
2019-10-02 10:30:00,15.5,15.5,15.34,15.45,666474.0,13.3487,13.3487,13.2109,13.3057,666474.0
2019-10-02 11:00:00,15.45,15.54,15.38,15.39,674314.0,13.3057,13.3832,13.2454,13.254,674314.0
2019-10-02 11:30:00,15.39,15.46,15.34,15.46,421504.0,13.254,13.3143,13.2109,13.3143,421504.0
2019-10-02 12:00:00,15.46,15.46,15.35,15.36,240126.0,13.3143,13.3143,13.2195,13.2281,240126.0
2019-10-02 12:30:00,15.37,15.37,15.3,15.31,312240.0,13.2368,13.2368,13.1765,13.1851,312240.0
2019-10-02 13:00:00,15.31,15.38,15.29,15.37,258918.0,13.1851,13.2454,13.1679,13.2368,258918.0
2019-10-02 13:30:00,15.37,15.41,15.34,15.39,419656.0,13.2368,13.2712,13.2109,13.254,419656.0
2019-10-02 14:00:00,15.39,15.49,15.37,15.46,326680.0,13.254,13.3401,13.2368,13.3143,326680.0
2019-10-02 14:30:00,15.46,15.49,15.43,15.47,441068.0,13.3143,13.3401,13.2884,13.3229,441068.0
2019-10-02 15:00:00,15.47,15.5,15.42,15.47,500066.0,13.3229,13.3487,13.2798,13.3229,500066.0
2019-10-02 15:30:00,15.47,15.53,15.45,15.48,1433626.0,13.3229,13.3746,13.3057,13.3315,1433626.0
2019-10-03 09:30:00,15.46,15.52,15.38,15.48,232776.0,13.3143,13.3659,13.2454,13.3315,232776.0
2019-10-03 10:00:00,15.47,15.48,15.19,15.43,752306.0,13.3229,13.3315,13.0817,13.2884,752306.0
2019-10-03 10:30:00,15.43,15.43,15.28,15.37,321710.0,13.2884,13.2884,13.1593,13.2368,321710.0
2019-10-03 11:00:00,15.37,15.49,15.35,15.4,531056.0,13.2368,13.3401,13.2195,13.2626,531056.0
2019-10-03 11:30:00,15.4,15.4,15.26,15.28,515510.0,13.2626,13.2626,13.142,13.1593,515510.0
2019-10-03 12:00:00,15.28,15.37,15.27,15.36,395574.0,13.1593,13.2368,13.1506,13.2281,395574.0
2019-10-03 12:30:00,15.35,15.39,15.34,15.38,373620.0,13.2195,13.254,13.2109,13.2454,373620.0
2019-10-03 13:00:00,15.38,15.42,15.37,15.41,472268.0,13.2454,13.2798,13.2368,13.2712,472268.0
2019-10-03 13:30:00,15.41,15.47,15.4,15.47,331314.0,13.2712,13.3229,13.2626,13.3229,331314.0
2019-10-03 14:00:00,15.47,15.5,15.45,15.5,484338.0,13.3229,13.3487,13.3057,13.3487,484338.0
2019-10-03 14:30:00,15.5,15.51,15.46,15.47,430432.0,13.3487,13.3573,13.3143,13.3229,430432.0
2019-10-03 15:00:00,15.48,15.49,15.42,15.44,524666.0,13.3315,13.3401,13.2798,13.297,524666.0
2019-10-03 15:30:00,15.45,15.51,15.4,15.51,1239472.0,13.3057,13.3573,13.2626,13.3573,1239472.0
2019-10-04 09:30:00,15.61,15.72,15.55,15.72,472296.0,13.4434,13.5382,13.3918,13.5382,472296.0
2019-10-04 10:00:00,15.72,15.76,15.6,15.6,293800.0,13.5382,13.5726,13.4348,13.4348,293800.0
2019-10-04 10:30:00,15.61,15.68,15.6,15.65,358920.0,13.4434,13.5037,13.4348,13.4779,358920.0
2019-10-04 11:00:00,15.65,15.74,15.63,15.73,324070.0,13.4779,13.5554,13.4607,13.5468,324070.0
2019-10-04 11:30:00,15.73,15.8,15.72,15.79,285892.0,13.5468,13.6071,13.5382,13.5985,285892.0
2019-10-04 12:00:00,15.79,15.84,15.79,15.83,307940.0,13.5985,13.6415,13.5985,13.6329,307940.0
2019-10-04 12:30:00,15.83,15.84,15.77,15.79,256108.0,13.6329,13.6415,13.5812,13.5985,256108.0
2019-10-04 13:00:00,15.78,15.81,15.77,15.8,182760.0,13.5899,13.6157,13.5812,13.6071,182760.0
2019-10-04 13:30:00,15.8,15.83,15.77,15.78,279472.0,13.6071,13.6329,13.5812,13.5899,279472.0
2019-10-04 14:00:00,15.78,15.79,15.77,15.78,207520.0,13.5899,13.5985,13.5812,13.5899,207520.0
2019-10-04 14:30:00,15.78,15.8,15.76,15.79,236768.0,13.5899,13.6071,13.5726,13.5985,236768.0
2019-10-04 15:00:00,15.79,15.81,15.78,15.8,425652.0,13.5985,13.6157,13.5899,13.6071,425652.0
2019-10-04 15:30:00,15.8,15.93,15.8,15.88,1836068.0,13.6071,13.719,13.6071,13.676,1836068.0
2019-10-07 09:30:00,15.71,15.72,15.54,15.65,807376.0,13.5296,13.5382,13.3832,13.4779,807376.0
2019-10-07 10:00:00,15.65,15.74,15.63,15.7,653916.0,13.4779,13.5554,13.4607,13.521,653916.0
2019-10-07 10:30:00,15.7,15.72,15.65,15.65,352082.0,13.521,13.5382,13.4779,13.4779,352082.0
2019-10-07 11:00:00,15.65,15.7,15.65,15.69,300168.0,13.4779,13.521,13.4779,13.5123,300168.0
2019-10-07 11:30:00,15.69,15.7,15.65,15.68,231296.0,13.5123,13.521,13.4779,13.5037,231296.0
2019-10-07 12:00:00,15.68,15.68,15.65,15.67,202146.0,13.5037,13.5037,13.4779,13.4951,202146.0
2019-10-07 12:30:00,15.67,15.67,15.65,15.65,204626.0,13.4951,13.4951,13.4779,13.4779,204626.0
2019-10-07 13:00:00,15.66,15.66,15.61,15.63,325566.0,13.4865,13.4865,13.4434,13.4607,325566.0
2019-10-07 13:30:00,15.63,15.72,15.63,15.71,525080.0,13.4607,13.5382,13.4607,13.5296,525080.0
2019-10-07 14:00:00,15.71,15.71,15.62,15.66,567988.0,13.5296,13.5296,13.4521,13.4865,567988.0
2019-10-07 14:30:00,15.66,15.66,15.45,15.51,1223762.0,13.4865,13.4865,13.3057,13.3573,1223762.0
2019-10-07 15:00:00,15.52,15.56,15.46,15.55,788160.0,13.3659,13.4004,13.3143,13.3918,788160.0
2019-10-07 15:30:00,15.55,15.59,15.51,15.52,1420964.0,13.3918,13.4262,13.3573,13.3659,1420964.0
2019-10-08 09:30:00,15.27,15.51,15.07,15.15,929324.0,13.1506,13.3573,12.9784,13.0473,929324.0
2019-10-08 10:00:00,15.15,15.27,15.15,15.24,835904.0,13.0473,13.1506,13.0473,13.1248,835904.0
2019-10-08 10:30:00,15.24,15.44,15.22,15.43,873306.0,13.1248,13.297,13.1076,13.2884,873306.0
2019-10-08 11:00:00,15.43,15.45,15.36,15.38,523722.0,13.2884,13.3057,13.2281,13.2454,523722.0
2019-10-08 11:30:00,15.38,15.42,15.33,15.4,802426.0,13.2454,13.2798,13.2023,13.2626,802426.0
2019-10-08 12:00:00,15.4,15.45,15.39,15.43,250778.0,13.2626,13.3057,13.254,13.2884,250778.0
2019-10-08 12:30:00,15.43,15.52,15.4,15.46,484226.0,13.2884,13.3659,13.2626,13.3143,484226.0
2019-10-08 13:00:00,15.46,15.49,15.43,15.48,266476.0,13.3143,13.3401,13.2884,13.3315,266476.0
2019-10-08 13:30:00,15.48,15.51,15.47,15.47,294202.0,13.3315,13.3573,13.3229,13.3229,294202.0
2019-10-08 14:00:00,15.47,15.49,15.45,15.47,298728.0,13.3229,13.3401,13.3057,13.3229,298728.0
2019-10-08 14:30:00,15.47,15.54,15.35,15.4,712602.0,13.3229,13.3832,13.2195,13.2626,712602.0
2019-10-08 15:00:00,15.4,15.46,15.37,15.4,504332.0,13.2626,13.3143,13.2368,13.2626,504332.0
2019-10-08 15:30:00,15.41,15.42,15.3,15.3,1170316.0,13.2712,13.2798,13.1765,13.1765,1170316.0
2019-10-09 09:30:00,15.36,15.45,15.29,15.31,509534.0,13.2281,13.3057,13.1679,13.1851,509534.0
2019-10-09 10:00:00,15.31,15.33,15.24,15.31,397082.0,13.1851,13.2023,13.1248,13.1851,397082.0
2019-10-09 10:30:00,15.3,15.31,15.24,15.28,296928.0,13.1765,13.1851,13.1248,13.1593,296928.0
2019-10-09 11:00:00,15.28,15.29,15.22,15.25,370082.0,13.1593,13.1679,13.1076,13.1334,370082.0
2019-10-09 11:30:00,15.26,15.31,15.25,15.29,404118.0,13.142,13.1851,13.1334,13.1679,404118.0
2019-10-09 12:00:00,15.29,15.31,15.27,15.28,482670.0,13.1679,13.1851,13.1506,13.1593,482670.0
2019-10-09 12:30:00,15.28,15.31,15.26,15.31,291502.0,13.1593,13.1851,13.142,13.1851,291502.0
2019-10-09 13:00:00,15.31,15.35,15.28,15.31,371722.0,13.1851,13.2195,13.1593,13.1851,371722.0
2019-10-09 13:30:00,15.31,15.33,15.3,15.33,262188.0,13.1851,13.2023,13.1765,13.2023,262188.0
2019-10-09 14:00:00,15.33,15.35,15.29,15.33,316470.0,13.2023,13.2195,13.1679,13.2023,316470.0
2019-10-09 14:30:00,15.34,15.38,15.33,15.37,410728.0,13.2109,13.2454,13.2023,13.2368,410728.0
2019-10-09 15:00:00,15.37,15.41,15.36,15.41,337200.0,13.2368,13.2712,13.2281,13.2712,337200.0
2019-10-09 15:30:00,15.4,15.43,15.31,15.32,1198532.0,13.2626,13.2884,13.1851,13.1937,1198532.0
2019-10-10 09:30:00,15.32,15.54,15.32,15.5,913246.0,13.1937,13.3832,13.1937,13.3487,913246.0
2019-10-10 10:00:00,15.5,15.52,15.4,15.51,1164394.0,13.3487,13.3659,13.2626,13.3573,1164394.0
2019-10-10 10:30:00,15.51,15.54,15.45,15.51,840426.0,13.3573,13.3832,13.3057,13.3573,840426.0
2019-10-10 11:00:00,15.51,15.58,15.47,15.52,1004720.0,13.3573,13.4176,13.3229,13.3659,1004720.0
2019-10-10 11:30:00,15.52,15.53,15.47,15.53,538414.0,13.3659,13.3746,13.3229,13.3746,538414.0
2019-10-10 12:00:00,15.53,15.53,15.47,15.49,224972.0,13.3746,13.3746,13.3229,13.3401,224972.0
2019-10-10 12:30:00,15.49,15.49,15.44,15.48,335992.0,13.3401,13.3401,13.297,13.3315,335992.0
2019-10-10 13:00:00,15.48,15.48,15.46,15.46,261962.0,13.3315,13.3315,13.3143,13.3143,261962.0
2019-10-10 13:30:00,15.46,15.51,15.42,15.47,579808.0,13.3143,13.3573,13.2798,13.3229,579808.0
2019-10-10 14:00:00,15.47,15.47,15.38,15.43,443390.0,13.3229,13.3229,13.2454,13.2884,443390.0
2019-10-10 14:30:00,15.43,15.47,15.42,15.46,320368.0,13.2884,13.3229,13.2798,13.3143,320368.0
2019-10-10 15:00:00,15.46,15.5,15.43,15.48,724688.0,13.3143,13.3487,13.2884,13.3315,724688.0
2019-10-10 15:30:00,15.48,15.52,15.46,15.51,2271562.0,13.3315,13.3659,13.3143,13.3573,2271562.0
2019-10-11 09:30:00,17.05,18.25,17.02,17.96,13225714.0,14.6836,15.717,14.6578,15.4673,13225714.0
2019-10-11 10:00:00,17.96,18.05,17.61,17.99,6089722.0,15.4673,15.5448,15.1659,15.4931,6089722.0
2019-10-11 10:30:00,17.98,18.16,17.9,17.95,3666506.0,15.4845,15.6395,15.4156,15.4587,3666506.0
2019-10-11 11:00:00,17.95,18.2,17.89,18.13,3940224.0,15.4587,15.674,15.407,15.6137,3940224.0
2019-10-11 11:30:00,18.12,18.29,18.01,18.11,3437462.0,15.6051,15.7515,15.5103,15.5965,3437462.0
2019-10-11 12:00:00,18.11,18.26,18.07,18.15,2333684.0,15.5965,15.7256,15.562,15.6309,2333684.0
2019-10-11 12:30:00,18.15,18.27,17.98,18.05,2635554.0,15.6309,15.7343,15.4845,15.5448,2635554.0
2019-10-11 13:00:00,18.05,18.11,17.85,17.93,2540460.0,15.5448,15.5965,15.3726,15.4415,2540460.0
2019-10-11 13:30:00,17.95,18.07,17.89,17.93,2004476.0,15.4587,15.562,15.407,15.4415,2004476.0
2019-10-11 14:00:00,17.93,18.1,17.93,18.04,2081500.0,15.4415,15.5879,15.4415,15.5362,2081500.0
2019-10-11 14:30:00,18.05,18.18,18.04,18.09,1754376.0,15.5448,15.6568,15.5362,15.5792,1754376.0
2019-10-11 15:00:00,18.09,18.16,18.07,18.11,1785480.0,15.5792,15.6395,15.562,15.5965,1785480.0
2019-10-11 15:30:00,18.11,18.22,17.99,18.17,5601378.0,15.5965,15.6912,15.4931,15.6481,5601378.0
2019-10-14 09:30:00,17.68,18.12,17.68,17.99,3555844.0,15.2261,15.6051,15.2261,15.4931,3555844.0
2019-10-14 10:00:00,17.99,18.03,17.86,17.88,1675144.0,15.4931,15.5276,15.3812,15.3984,1675144.0
2019-10-14 10:30:00,17.88,17.99,17.82,17.96,1080310.0,15.3984,15.4931,15.3467,15.4673,1080310.0
2019-10-14 11:00:00,17.96,17.97,17.86,17.91,1352518.0,15.4673,15.4759,15.3812,15.4242,1352518.0
2019-10-14 11:30:00,17.91,18.01,17.89,17.9,1768862.0,15.4242,15.5103,15.407,15.4156,1768862.0
2019-10-14 12:00:00,17.9,17.95,17.86,17.89,993910.0,15.4156,15.4587,15.3812,15.407,993910.0
2019-10-14 12:30:00,17.89,17.9,17.8,17.81,750024.0,15.407,15.4156,15.3295,15.3381,750024.0
2019-10-14 13:00:00,17.8,17.87,17.8,17.83,649462.0,15.3295,15.3898,15.3295,15.3553,649462.0
2019-10-14 13:30:00,17.82,17.85,17.75,17.85,766978.0,15.3467,15.3726,15.2864,15.3726,766978.0
2019-10-14 14:00:00,17.85,17.85,17.78,17.85,830522.0,15.3726,15.3726,15.3123,15.3726,830522.0
2019-10-14 14:30:00,17.84,17.85,17.73,17.74,827452.0,15.3639,15.3726,15.2692,15.2778,827452.0
2019-10-14 15:00:00,17.75,17.77,17.71,17.71,1485458.0,15.2864,15.3037,15.252,15.252,1485458.0
2019-10-14 15:30:00,17.71,17.76,17.66,17.72,2726912.0,15.252,15.295,15.2089,15.2606,2726912.0
2019-10-15 09:30:00,17.83,18.06,17.71,17.99,1411532.0,15.3553,15.5534,15.252,15.4931,1411532.0
2019-10-15 10:00:00,17.99,18.06,17.94,18.0,888908.0,15.4931,15.5534,15.4501,15.5017,888908.0
2019-10-15 10:30:00,18.0,18.02,17.95,18.01,953266.0,15.5017,15.519,15.4587,15.5103,953266.0
2019-10-15 11:00:00,18.01,18.05,17.98,18.04,434308.0,15.5103,15.5448,15.4845,15.5362,434308.0
2019-10-15 11:30:00,18.04,18.04,17.91,17.97,545806.0,15.5362,15.5362,15.4242,15.4759,545806.0
2019-10-15 12:00:00,17.98,17.98,17.86,17.86,745888.0,15.4845,15.4845,15.3812,15.3812,745888.0
2019-10-15 12:30:00,17.86,17.95,17.86,17.9,606762.0,15.3812,15.4587,15.3812,15.4156,606762.0
2019-10-15 13:00:00,17.91,17.92,17.88,17.89,459956.0,15.4242,15.4328,15.3984,15.407,459956.0
2019-10-15 13:30:00,17.89,17.97,17.89,17.94,462438.0,15.407,15.4759,15.407,15.4501,462438.0
2019-10-15 14:00:00,17.94,17.97,17.9,17.96,412004.0,15.4501,15.4759,15.4156,15.4673,412004.0
2019-10-15 14:30:00,17.96,17.97,17.91,17.93,495488.0,15.4673,15.4759,15.4242,15.4415,495488.0
2019-10-15 15:00:00,17.92,17.93,17.9,17.92,629738.0,15.4328,15.4415,15.4156,15.4328,629738.0
2019-10-15 15:30:00,17.92,17.93,17.9,17.9,1531814.0,15.4328,15.4415,15.4156,15.4156,1531814.0
2019-10-16 09:30:00,17.91,17.94,17.83,17.9,661906.0,15.4242,15.4501,15.3553,15.4156,661906.0
2019-10-16 10:00:00,17.9,17.92,17.85,17.86,1079662.0,15.4156,15.4328,15.3726,15.3812,1079662.0
2019-10-16 10:30:00,17.86,17.87,17.79,17.81,493218.0,15.3812,15.3898,15.3209,15.3381,493218.0
2019-10-16 11:00:00,17.81,17.82,17.72,17.75,685930.0,15.3381,15.3467,15.2606,15.2864,685930.0
2019-10-16 11:30:00,17.75,17.77,17.7,17.72,846160.0,15.2864,15.3037,15.2434,15.2606,846160.0
2019-10-16 12:00:00,17.72,17.81,17.71,17.79,824636.0,15.2606,15.3381,15.252,15.3209,824636.0
2019-10-16 12:30:00,17.79,17.8,17.75,17.76,307746.0,15.3209,15.3295,15.2864,15.295,307746.0
2019-10-16 13:00:00,17.75,17.76,17.72,17.74,305328.0,15.2864,15.295,15.2606,15.2778,305328.0
2019-10-16 13:30:00,17.74,17.75,17.72,17.74,292160.0,15.2778,15.2864,15.2606,15.2778,292160.0
2019-10-16 14:00:00,17.74,17.77,17.74,17.75,312230.0,15.2778,15.3037,15.2778,15.2864,312230.0
2019-10-16 14:30:00,17.75,17.78,17.75,17.77,444216.0,15.2864,15.3123,15.2864,15.3037,444216.0
2019-10-16 15:00:00,17.77,17.77,17.71,17.73,746792.0,15.3037,15.3037,15.252,15.2692,746792.0
2019-10-16 15:30:00,17.74,17.83,17.73,17.81,1124910.0,15.2778,15.3553,15.2692,15.3381,1124910.0
2019-10-17 09:30:00,17.8,18.01,17.78,18.0,595278.0,15.3295,15.5103,15.3123,15.5017,595278.0
2019-10-17 10:00:00,18.0,18.16,17.99,18.11,926690.0,15.5017,15.6395,15.4931,15.5965,926690.0
2019-10-17 10:30:00,18.11,18.11,17.98,17.98,378062.0,15.5965,15.5965,15.4845,15.4845,378062.0
2019-10-17 11:00:00,17.97,18.0,17.87,17.89,565366.0,15.4759,15.5017,15.3898,15.407,565366.0
2019-10-17 11:30:00,17.89,17.9,17.78,17.86,697982.0,15.407,15.4156,15.3123,15.3812,697982.0
2019-10-17 12:00:00,17.86,17.92,17.86,17.9,680732.0,15.3812,15.4328,15.3812,15.4156,680732.0
2019-10-17 12:30:00,17.9,17.97,17.9,17.96,211688.0,15.4156,15.4759,15.4156,15.4673,211688.0
2019-10-17 13:00:00,17.96,18.01,17.96,18.0,276480.0,15.4673,15.5103,15.4673,15.5017,276480.0
2019-10-17 13:30:00,18.0,18.06,17.99,18.04,377778.0,15.5017,15.5534,15.4931,15.5362,377778.0
2019-10-17 14:00:00,18.04,18.05,17.98,17.99,281620.0,15.5362,15.5448,15.4845,15.4931,281620.0
2019-10-17 14:30:00,17.99,18.0,17.97,18.0,282568.0,15.4931,15.5017,15.4759,15.5017,282568.0
2019-10-17 15:00:00,17.99,18.0,17.97,18.0,413854.0,15.4931,15.5017,15.4759,15.5017,413854.0
2019-10-17 15:30:00,18.0,18.04,17.99,18.02,1277970.0,15.5017,15.5362,15.4931,15.519,1277970.0
2019-10-18 09:30:00,17.97,18.08,17.91,17.97,814386.0,15.4759,15.5706,15.4242,15.4759,814386.0
2019-10-18 10:00:00,17.98,18.03,17.93,17.96,463390.0,15.4845,15.5276,15.4415,15.4673,463390.0
2019-10-18 10:30:00,17.96,18.0,17.92,17.99,343142.0,15.4673,15.5017,15.4328,15.4931,343142.0
2019-10-18 11:00:00,17.99,18.0,17.96,17.98,306238.0,15.4931,15.5017,15.4673,15.4845,306238.0
2019-10-18 11:30:00,17.99,18.04,17.94,18.02,454930.0,15.4931,15.5362,15.4501,15.519,454930.0
2019-10-18 12:00:00,18.01,18.04,17.91,17.95,614744.0,15.5103,15.5362,15.4242,15.4587,614744.0
2019-10-18 12:30:00,17.95,17.99,17.93,17.95,302844.0,15.4587,15.4931,15.4415,15.4587,302844.0
2019-10-18 13:00:00,17.95,17.97,17.94,17.94,183982.0,15.4587,15.4759,15.4501,15.4501,183982.0
2019-10-18 13:30:00,17.94,17.99,17.93,17.99,323130.0,15.4501,15.4931,15.4415,15.4931,323130.0
2019-10-18 14:00:00,17.99,17.99,17.95,17.97,321358.0,15.4931,15.4931,15.4587,15.4759,321358.0
2019-10-18 14:30:00,17.97,17.97,17.92,17.95,315000.0,15.4759,15.4759,15.4328,15.4587,315000.0
2019-10-18 15:00:00,17.96,17.97,17.93,17.94,316716.0,15.4673,15.4759,15.4415,15.4501,316716.0
2019-10-18 15:30:00,17.94,17.96,17.91,17.91,881686.0,15.4501,15.4673,15.4242,15.4242,881686.0
2019-10-21 09:30:00,18.07,18.33,17.99,18.32,1200026.0,15.562,15.7859,15.4931,15.7773,1200026.0
2019-10-21 10:00:00,18.32,18.4,18.28,18.34,835902.0,15.7773,15.8462,15.7429,15.7945,835902.0
2019-10-21 10:30:00,18.34,18.43,18.31,18.4,1162672.0,15.7945,15.8721,15.7687,15.8462,1162672.0
2019-10-21 11:00:00,18.41,18.45,18.33,18.36,502144.0,15.8548,15.8893,15.7859,15.8118,502144.0
2019-10-21 11:30:00,18.36,18.45,18.33,18.45,709638.0,15.8118,15.8893,15.7859,15.8893,709638.0
2019-10-21 12:00:00,18.44,18.46,18.39,18.46,555850.0,15.8807,15.8979,15.8376,15.8979,555850.0
2019-10-21 12:30:00,18.46,18.48,18.43,18.48,570346.0,15.8979,15.9151,15.8721,15.9151,570346.0
2019-10-21 13:00:00,18.48,18.49,18.42,18.43,434644.0,15.9151,15.9237,15.8634,15.8721,434644.0
2019-10-21 13:30:00,18.43,18.43,18.38,18.39,271982.0,15.8721,15.8721,15.829,15.8376,271982.0
2019-10-21 14:00:00,18.4,18.41,18.35,18.39,468588.0,15.8462,15.8548,15.8032,15.8376,468588.0
2019-10-21 14:30:00,18.39,18.39,18.35,18.36,299684.0,15.8376,15.8376,15.8032,15.8118,299684.0
2019-10-21 15:00:00,18.36,18.39,18.35,18.37,369956.0,15.8118,15.8376,15.8032,15.8204,369956.0
2019-10-21 15:30:00,18.36,18.44,18.33,18.39,1523182.0,15.8118,15.8807,15.7859,15.8376,1523182.0
2019-10-22 09:30:00,18.41,18.57,18.29,18.36,954460.0,15.8548,15.9926,15.7515,15.8118,954460.0
2019-10-22 10:00:00,18.36,18.48,18.34,18.45,617456.0,15.8118,15.9151,15.7945,15.8893,617456.0
2019-10-22 10:30:00,18.46,18.52,18.43,18.49,376164.0,15.8979,15.9496,15.8721,15.9237,376164.0
2019-10-22 11:00:00,18.49,18.5,18.45,18.48,420236.0,15.9237,15.9323,15.8893,15.9151,420236.0
2019-10-22 11:30:00,18.47,18.53,18.46,18.5,494790.0,15.9065,15.9582,15.8979,15.9323,494790.0
2019-10-22 12:00:00,18.5,18.57,18.5,18.57,341196.0,15.9323,15.9926,15.9323,15.9926,341196.0
2019-10-22 12:30:00,18.57,18.58,18.53,18.57,267532.0,15.9926,16.0012,15.9582,15.9926,267532.0
2019-10-22 13:00:00,18.56,18.63,18.55,18.63,273620.0,15.984,16.0443,15.9754,16.0443,273620.0
2019-10-22 13:30:00,18.63,18.72,18.61,18.72,360026.0,16.0443,16.1218,16.0271,16.1218,360026.0
2019-10-22 14:00:00,18.72,18.81,18.7,18.81,622894.0,16.1218,16.1993,16.1046,16.1993,622894.0
2019-10-22 14:30:00,18.81,18.82,18.72,18.76,464254.0,16.1993,16.2079,16.1218,16.1563,464254.0
2019-10-22 15:00:00,18.76,18.79,18.68,18.73,952186.0,16.1563,16.1821,16.0874,16.1304,952186.0
2019-10-22 15:30:00,18.73,18.74,18.66,18.68,1643160.0,16.1304,16.139,16.0701,16.0874,1643160.0
2019-10-23 09:30:00,18.5,18.72,18.41,18.67,1088996.0,15.9323,16.1218,15.8548,16.0787,1088996.0
2019-10-23 10:00:00,18.67,18.67,18.55,18.57,612246.0,16.0787,16.0787,15.9754,15.9926,612246.0
2019-10-23 10:30:00,18.57,18.65,18.56,18.63,585638.0,15.9926,16.0615,15.984,16.0443,585638.0
2019-10-23 11:00:00,18.63,18.77,18.63,18.75,539628.0,16.0443,16.1649,16.0443,16.1476,539628.0
2019-10-23 11:30:00,18.75,18.8,18.71,18.78,531172.0,16.1476,16.1907,16.1132,16.1735,531172.0
2019-10-23 12:00:00,18.78,18.79,18.74,18.78,569956.0,16.1735,16.1821,16.139,16.1735,569956.0
2019-10-23 12:30:00,18.77,18.84,18.75,18.81,385220.0,16.1649,16.2252,16.1476,16.1993,385220.0
2019-10-23 13:00:00,18.81,18.86,18.81,18.86,410954.0,16.1993,16.2424,16.1993,16.2424,410954.0
2019-10-23 13:30:00,18.86,18.9,18.82,18.85,544834.0,16.2424,16.2768,16.2079,16.2338,544834.0
2019-10-23 14:00:00,18.85,18.85,18.77,18.79,510724.0,16.2338,16.2338,16.1649,16.1821,510724.0
2019-10-23 14:30:00,18.79,18.82,18.76,18.82,442630.0,16.1821,16.2079,16.1563,16.2079,442630.0
2019-10-23 15:00:00,18.82,18.83,18.75,18.77,644786.0,16.2079,16.2165,16.1476,16.1649,644786.0
2019-10-23 15:30:00,18.77,18.85,18.75,18.83,1739838.0,16.1649,16.2338,16.1476,16.2165,1739838.0
2019-10-24 09:30:00,18.69,18.75,18.55,18.63,779546.0,16.1912,16.2432,16.0699,16.1392,779546.0
2019-10-24 10:00:00,18.63,18.63,18.48,18.53,873804.0,16.1392,16.1392,16.0093,16.0526,873804.0
2019-10-24 10:30:00,18.54,18.64,18.52,18.63,537634.0,16.0613,16.1479,16.0439,16.1392,537634.0
2019-10-24 11:00:00,18.64,18.68,18.62,18.68,281022.0,16.1479,16.1825,16.1306,16.1825,281022.0
2019-10-24 11:30:00,18.68,18.7,18.6,18.62,342254.0,16.1825,16.1999,16.1132,16.1306,342254.0
2019-10-24 12:00:00,18.63,18.64,18.43,18.51,670952.0,16.1392,16.1479,15.966,16.0353,670952.0
2019-10-24 12:30:00,18.51,18.52,18.48,18.49,405396.0,16.0353,16.0439,16.0093,16.018,405396.0
2019-10-24 13:00:00,18.49,18.52,18.44,18.48,622188.0,16.018,16.0439,15.9746,16.0093,622188.0
2019-10-24 13:30:00,18.49,18.56,18.48,18.56,255704.0,16.018,16.0786,16.0093,16.0786,255704.0
2019-10-24 14:00:00,18.56,18.58,18.52,18.57,243586.0,16.0786,16.0959,16.0439,16.0873,243586.0
2019-10-24 14:30:00,18.58,18.59,18.56,18.58,249740.0,16.0959,16.1046,16.0786,16.0959,249740.0
2019-10-24 15:00:00,18.58,18.61,18.58,18.6,296476.0,16.0959,16.1219,16.0959,16.1132,296476.0
2019-10-24 15:30:00,18.6,18.61,18.56,18.59,1077620.0,16.1132,16.1219,16.0786,16.1046,1077620.0
2019-10-25 09:30:00,18.57,18.63,18.52,18.57,609930.0,16.0873,16.1392,16.0439,16.0873,609930.0
2019-10-25 10:00:00,18.58,18.68,18.57,18.59,643014.0,16.0959,16.1825,16.0873,16.1046,643014.0
2019-10-25 10:30:00,18.6,18.61,18.55,18.6,617904.0,16.1132,16.1219,16.0699,16.1132,617904.0
2019-10-25 11:00:00,18.6,18.65,18.59,18.65,553212.0,16.1132,16.1566,16.1046,16.1566,553212.0
2019-10-25 11:30:00,18.64,18.65,18.57,18.57,413930.0,16.1479,16.1566,16.0873,16.0873,413930.0
2019-10-25 12:00:00,18.58,18.66,18.56,18.66,784602.0,16.0959,16.1652,16.0786,16.1652,784602.0
2019-10-25 12:30:00,18.66,18.67,18.61,18.61,277566.0,16.1652,16.1739,16.1219,16.1219,277566.0
2019-10-25 13:00:00,18.61,18.63,18.58,18.6,373832.0,16.1219,16.1392,16.0959,16.1132,373832.0
2019-10-25 13:30:00,18.6,18.61,18.55,18.57,357824.0,16.1132,16.1219,16.0699,16.0873,357824.0
2019-10-25 14:00:00,18.58,18.6,18.52,18.58,396548.0,16.0959,16.1132,16.0439,16.0959,396548.0
2019-10-25 14:30:00,18.58,18.59,18.55,18.58,236054.0,16.0959,16.1046,16.0699,16.0959,236054.0
2019-10-25 15:00:00,18.58,18.6,18.56,18.6,425222.0,16.0959,16.1132,16.0786,16.1132,425222.0
2019-10-25 15:30:00,18.6,18.61,18.58,18.59,1300634.0,16.1132,16.1219,16.0959,16.1046,1300634.0
2019-10-28 09:30:00,18.7,18.78,18.63,18.64,516298.0,16.1999,16.2692,16.1392,16.1479,516298.0
2019-10-28 10:00:00,18.64,18.65,18.54,18.57,415036.0,16.1479,16.1566,16.0613,16.0873,415036.0
2019-10-28 10:30:00,18.57,18.6,18.53,18.58,312792.0,16.0873,16.1132,16.0526,16.0959,312792.0
2019-10-28 11:00:00,18.58,18.58,18.5,18.54,261766.0,16.0959,16.0959,16.0266,16.0613,261766.0
2019-10-28 11:30:00,18.54,18.59,18.54,18.58,197368.0,16.0613,16.1046,16.0613,16.0959,197368.0
2019-10-28 12:00:00,18.58,18.61,18.53,18.53,377364.0,16.0959,16.1219,16.0526,16.0526,377364.0
2019-10-28 12:30:00,18.53,18.53,18.42,18.43,366960.0,16.0526,16.0526,15.9573,15.966,366960.0
2019-10-28 13:00:00,18.43,18.43,18.38,18.38,294510.0,15.966,15.966,15.9227,15.9227,294510.0
2019-10-28 13:30:00,18.38,18.41,18.35,18.41,219976.0,15.9227,15.9486,15.8967,15.9486,219976.0
2019-10-28 14:00:00,18.41,18.46,18.41,18.45,162418.0,15.9486,15.992,15.9486,15.9833,162418.0
2019-10-28 14:30:00,18.45,18.48,18.45,18.47,431676.0,15.9833,16.0093,15.9833,16.0006,431676.0
2019-10-28 15:00:00,18.47,18.5,18.43,18.47,807884.0,16.0006,16.0266,15.966,16.0006,807884.0
2019-10-28 15:30:00,18.47,18.49,18.4,18.42,1794398.0,16.0006,16.018,15.94,15.9573,1794398.0
2019-10-29 09:30:00,18.31,18.36,18.21,18.26,687396.0,15.862,15.9053,15.7754,15.8187,687396.0
2019-10-29 10:00:00,18.25,18.3,18.23,18.24,942016.0,15.81,15.8534,15.7927,15.8014,942016.0
2019-10-29 10:30:00,18.24,18.35,18.18,18.32,1172712.0,15.8014,15.8967,15.7494,15.8707,1172712.0
2019-10-29 11:00:00,18.32,18.42,18.3,18.3,757566.0,15.8707,15.9573,15.8534,15.8534,757566.0
2019-10-29 11:30:00,18.31,18.32,18.23,18.25,427436.0,15.862,15.8707,15.7927,15.81,427436.0
2019-10-29 12:00:00,18.25,18.33,18.21,18.33,433534.0,15.81,15.8793,15.7754,15.8793,433534.0
2019-10-29 12:30:00,18.33,18.39,18.32,18.35,627732.0,15.8793,15.9313,15.8707,15.8967,627732.0
2019-10-29 13:00:00,18.35,18.36,18.31,18.33,308496.0,15.8967,15.9053,15.862,15.8793,308496.0
2019-10-29 13:30:00,18.33,18.36,18.32,18.34,377014.0,15.8793,15.9053,15.8707,15.888,377014.0
2019-10-29 14:00:00,18.34,18.36,18.33,18.35,372584.0,15.888,15.9053,15.8793,15.8967,372584.0
2019-10-29 14:30:00,18.36,18.37,18.3,18.31,352614.0,15.9053,15.914,15.8534,15.862,352614.0
2019-10-29 15:00:00,18.31,18.37,18.3,18.36,517390.0,15.862,15.914,15.8534,15.9053,517390.0
2019-10-29 15:30:00,18.36,18.39,18.34,18.37,1181572.0,15.9053,15.9313,15.888,15.914,1181572.0
2019-10-30 09:30:00,18.41,18.43,18.33,18.35,575356.0,15.9486,15.966,15.8793,15.8967,575356.0
2019-10-30 10:00:00,18.35,18.35,18.2,18.21,612494.0,15.8967,15.8967,15.7667,15.7754,612494.0
2019-10-30 10:30:00,18.21,18.22,18.11,18.15,406434.0,15.7754,15.784,15.6888,15.7234,406434.0
2019-10-30 11:00:00,18.15,18.16,18.03,18.03,519752.0,15.7234,15.7321,15.6195,15.6195,519752.0
2019-10-30 11:30:00,18.04,18.06,18.0,18.04,332758.0,15.6281,15.6454,15.5935,15.6281,332758.0
2019-10-30 12:00:00,18.04,18.08,18.01,18.04,330804.0,15.6281,15.6628,15.6021,15.6281,330804.0
2019-10-30 12:30:00,18.04,18.13,18.03,18.13,218002.0,15.6281,15.7061,15.6195,15.7061,218002.0
2019-10-30 13:00:00,18.13,18.14,18.08,18.08,300760.0,15.7061,15.7147,15.6628,15.6628,300760.0
2019-10-30 13:30:00,18.08,18.14,18.08,18.13,333608.0,15.6628,15.7147,15.6628,15.7061,333608.0
2019-10-30 14:00:00,18.09,18.14,18.08,18.1,344680.0,15.6714,15.7147,15.6628,15.6801,344680.0
2019-10-30 14:30:00,18.1,18.16,18.09,18.15,377954.0,15.6801,15.7321,15.6714,15.7234,377954.0
2019-10-30 15:00:00,18.15,18.19,18.14,18.15,422440.0,15.7234,15.7581,15.7147,15.7234,422440.0
2019-10-30 15:30:00,18.15,18.17,18.11,18.15,1219514.0,15.7234,15.7407,15.6888,15.7234,1219514.0
2019-10-31 09:30:00,18.06,18.08,17.9,17.93,770290.0,15.6454,15.6628,15.5068,15.5328,770290.0
2019-10-31 10:00:00,17.92,17.93,17.74,17.84,542576.0,15.5242,15.5328,15.3682,15.4549,542576.0
2019-10-31 10:30:00,17.84,17.98,17.8,17.97,475054.0,15.4549,15.5761,15.4202,15.5675,475054.0
2019-10-31 11:00:00,17.98,17.98,17.94,17.96,414600.0,15.5761,15.5761,15.5415,15.5588,414600.0
2019-10-31 11:30:00,17.96,18.01,17.93,17.99,340110.0,15.5588,15.6021,15.5328,15.5848,340110.0
2019-10-31 12:00:00,17.99,17.99,17.95,17.99,192748.0,15.5848,15.5848,15.5501,15.5848,192748.0
2019-10-31 12:30:00,17.98,17.99,17.92,17.94,252404.0,15.5761,15.5848,15.5242,15.5415,252404.0
2019-10-31 13:00:00,17.93,17.97,17.93,17.95,181058.0,15.5328,15.5675,15.5328,15.5501,181058.0
2019-10-31 13:30:00,17.95,17.96,17.9,17.91,232978.0,15.5501,15.5588,15.5068,15.5155,232978.0
2019-10-31 14:00:00,17.91,17.95,17.9,17.93,219318.0,15.5155,15.5501,15.5068,15.5328,219318.0
2019-10-31 14:30:00,17.94,17.95,17.9,17.95,253480.0,15.5415,15.5501,15.5068,15.5501,253480.0
2019-10-31 15:00:00,17.95,17.99,17.93,17.94,398348.0,15.5501,15.5848,15.5328,15.5415,398348.0
2019-10-31 15:30:00,17.94,18.0,17.91,17.99,1430586.0,15.5415,15.5935,15.5155,15.5848,1430586.0
2019-11-01 09:30:00,18.17,18.23,18.1,18.21,490698.0,15.7407,15.7927,15.6801,15.7754,490698.0
2019-11-01 10:00:00,18.21,18.28,18.15,18.26,324804.0,15.7754,15.836,15.7234,15.8187,324804.0
2019-11-01 10:30:00,18.26,18.3,18.24,18.29,311524.0,15.8187,15.8534,15.8014,15.8447,311524.0
2019-11-01 11:00:00,18.29,18.36,18.27,18.32,257100.0,15.8447,15.9053,15.8274,15.8707,257100.0
2019-11-01 11:30:00,18.31,18.36,18.31,18.34,156702.0,15.862,15.9053,15.862,15.888,156702.0
2019-11-01 12:00:00,18.33,18.35,18.29,18.34,309384.0,15.8793,15.8967,15.8447,15.888,309384.0
2019-11-01 12:30:00,18.34,18.37,18.33,18.35,144738.0,15.888,15.914,15.8793,15.8967,144738.0
2019-11-01 13:00:00,18.35,18.46,18.35,18.45,368738.0,15.8967,15.992,15.8967,15.9833,368738.0
2019-11-01 13:30:00,18.46,18.52,18.45,18.49,268536.0,15.992,16.0439,15.9833,16.018,268536.0
2019-11-01 14:00:00,18.49,18.53,18.48,18.5,365478.0,16.018,16.0526,16.0093,16.0266,365478.0
2019-11-01 14:30:00,18.49,18.52,18.48,18.49,364816.0,16.018,16.0439,16.0093,16.018,364816.0
2019-11-01 15:00:00,18.49,18.5,18.43,18.45,589048.0,16.018,16.0266,15.966,15.9833,589048.0
2019-11-01 15:30:00,18.45,18.58,18.43,18.58,1543022.0,15.9833,16.0959,15.966,16.0959,1543022.0
2019-11-04 09:30:00,18.7,18.96,18.67,18.8,949150.0,16.1999,16.4251,16.1739,16.2865,949150.0
2019-11-04 10:00:00,18.79,18.89,18.77,18.79,578454.0,16.2778,16.3645,16.2605,16.2778,578454.0
2019-11-04 10:30:00,18.79,18.83,18.71,18.76,443234.0,16.2778,16.3125,16.2085,16.2519,443234.0
2019-11-04 11:00:00,18.75,18.79,18.67,18.71,430662.0,16.2432,16.2778,16.1739,16.2085,430662.0
2019-11-04 11:30:00,18.71,18.72,18.62,18.62,300644.0,16.2085,16.2172,16.1306,16.1306,300644.0
2019-11-04 12:00:00,18.63,18.66,18.59,18.59,402204.0,16.1392,16.1652,16.1046,16.1046,402204.0
2019-11-04 12:30:00,18.6,18.63,18.59,18.63,230014.0,16.1132,16.1392,16.1046,16.1392,230014.0
2019-11-04 13:00:00,18.62,18.65,18.6,18.63,230580.0,16.1306,16.1566,16.1132,16.1392,230580.0
2019-11-04 13:30:00,18.63,18.66,18.63,18.64,255202.0,16.1392,16.1652,16.1392,16.1479,255202.0
2019-11-04 14:00:00,18.65,18.7,18.61,18.7,335390.0,16.1566,16.1999,16.1219,16.1999,335390.0
2019-11-04 14:30:00,18.7,18.73,18.65,18.65,392748.0,16.1999,16.2259,16.1566,16.1566,392748.0
2019-11-04 15:00:00,18.65,18.66,18.59,18.61,398514.0,16.1566,16.1652,16.1046,16.1219,398514.0
2019-11-04 15:30:00,18.6,18.68,18.6,18.65,1383154.0,16.1132,16.1825,16.1132,16.1566,1383154.0
2019-11-05 09:30:00,18.68,18.96,18.65,18.83,826764.0,16.1825,16.4251,16.1566,16.3125,826764.0
2019-11-05 10:00:00,18.84,18.92,18.66,18.68,757854.0,16.3212,16.3905,16.1652,16.1825,757854.0
2019-11-05 10:30:00,18.68,18.68,18.57,18.64,741992.0,16.1825,16.1825,16.0873,16.1479,741992.0
2019-11-05 11:00:00,18.64,18.68,18.64,18.65,308952.0,16.1479,16.1825,16.1479,16.1566,308952.0
2019-11-05 11:30:00,18.65,18.68,18.58,18.59,388782.0,16.1566,16.1825,16.0959,16.1046,388782.0
2019-11-05 12:00:00,18.59,18.63,18.57,18.58,213394.0,16.1046,16.1392,16.0873,16.0959,213394.0
2019-11-05 12:30:00,18.58,18.58,18.5,18.54,330860.0,16.0959,16.0959,16.0266,16.0613,330860.0
2019-11-05 13:00:00,18.54,18.58,18.54,18.54,163682.0,16.0613,16.0959,16.0613,16.0613,163682.0
2019-11-05 13:30:00,18.54,18.6,18.53,18.57,161168.0,16.0613,16.1132,16.0526,16.0873,161168.0
2019-11-05 14:00:00,18.57,18.59,18.55,18.58,159682.0,16.0873,16.1046,16.0699,16.0959,159682.0
2019-11-05 14:30:00,18.58,18.61,18.57,18.58,171248.0,16.0959,16.1219,16.0873,16.0959,171248.0
2019-11-05 15:00:00,18.58,18.6,18.56,18.56,302108.0,16.0959,16.1132,16.0786,16.0786,302108.0
2019-11-05 15:30:00,18.56,18.66,18.56,18.64,1092842.0,16.0786,16.1652,16.0786,16.1479,1092842.0
2019-11-06 09:30:00,18.45,18.5,18.3,18.39,1196834.0,15.9833,16.0266,15.8534,15.9313,1196834.0
2019-11-06 10:00:00,18.39,18.41,18.3,18.32,673932.0,15.9313,15.9486,15.8534,15.8707,673932.0
2019-11-06 10:30:00,18.31,18.34,18.25,18.33,646144.0,15.862,15.888,15.81,15.8793,646144.0
2019-11-06 11:00:00,18.33,18.37,18.3,18.36,327898.0,15.8793,15.914,15.8534,15.9053,327898.0
2019-11-06 11:30:00,18.36,18.41,18.24,18.29,403874.0,15.9053,15.9486,15.8014,15.8447,403874.0
2019-11-06 12:00:00,18.29,18.33,18.27,18.29,199276.0,15.8447,15.8793,15.8274,15.8447,199276.0
2019-11-06 12:30:00,18.29,18.33,18.28,18.32,194490.0,15.8447,15.8793,15.836,15.8707,194490.0
2019-11-06 13:00:00,18.32,18.37,18.31,18.36,295470.0,15.8707,15.914,15.862,15.9053,295470.0
2019-11-06 13:30:00,18.36,18.45,18.36,18.43,444468.0,15.9053,15.9833,15.9053,15.966,444468.0
2019-11-06 14:00:00,18.43,18.49,18.42,18.47,532132.0,15.966,16.018,15.9573,16.0006,532132.0
2019-11-06 14:30:00,18.47,18.5,18.46,18.49,282398.0,16.0006,16.0266,15.992,16.018,282398.0
2019-11-06 15:00:00,18.49,18.54,18.48,18.52,445888.0,16.018,16.0613,16.0093,16.0439,445888.0
2019-11-06 15:30:00,18.52,18.58,18.49,18.58,1711826.0,16.0439,16.0959,16.018,16.0959,1711826.0
2019-11-07 09:30:00,18.7,18.79,18.57,18.57,595496.0,16.1999,16.2778,16.0873,16.0873,595496.0
2019-11-07 10:00:00,18.57,18.58,18.41,18.43,582790.0,16.0873,16.0959,15.9486,15.966,582790.0
2019-11-07 10:30:00,18.43,18.49,18.4,18.47,289714.0,15.966,16.018,15.94,16.0006,289714.0
2019-11-07 11:00:00,18.46,18.47,18.42,18.42,160236.0,15.992,16.0006,15.9573,15.9573,160236.0
2019-11-07 11:30:00,18.42,18.49,18.41,18.48,280690.0,15.9573,16.018,15.9486,16.0093,280690.0
2019-11-07 12:00:00,18.48,18.6,18.44,18.59,606934.0,16.0093,16.1132,15.9746,16.1046,606934.0
2019-11-07 12:30:00,18.59,18.68,18.59,18.67,606616.0,16.1046,16.1825,16.1046,16.1739,606616.0
2019-11-07 13:00:00,18.67,18.7,18.65,18.67,303584.0,16.1739,16.1999,16.1566,16.1739,303584.0
2019-11-07 13:30:00,18.67,18.72,18.67,18.72,370358.0,16.1739,16.2172,16.1739,16.2172,370358.0
2019-11-07 14:00:00,18.72,18.74,18.71,18.72,340630.0,16.2172,16.2345,16.2085,16.2172,340630.0
2019-11-07 14:30:00,18.72,18.72,18.63,18.64,422968.0,16.2172,16.2172,16.1392,16.1479,422968.0
2019-11-07 15:00:00,18.64,18.65,18.58,18.6,235418.0,16.1479,16.1566,16.0959,16.1132,235418.0
2019-11-07 15:30:00,18.61,18.61,18.53,18.58,909210.0,16.1219,16.1219,16.0526,16.0959,909210.0
2019-11-08 09:30:00,18.56,18.57,18.43,18.47,424434.0,16.0786,16.0873,15.966,16.0006,424434.0
2019-11-08 10:00:00,18.46,18.56,18.42,18.55,577324.0,15.992,16.0786,15.9573,16.0699,577324.0
2019-11-08 10:30:00,18.55,18.57,18.5,18.53,216152.0,16.0699,16.0873,16.0266,16.0526,216152.0
2019-11-08 11:00:00,18.53,18.54,18.45,18.46,265270.0,16.0526,16.0613,15.9833,15.992,265270.0
2019-11-08 11:30:00,18.46,18.5,18.44,18.49,279898.0,15.992,16.0266,15.9746,16.018,279898.0
2019-11-08 12:00:00,18.5,18.51,18.48,18.49,158094.0,16.0266,16.0353,16.0093,16.018,158094.0
2019-11-08 12:30:00,18.49,18.5,18.45,18.45,223962.0,16.018,16.0266,15.9833,15.9833,223962.0
2019-11-08 13:00:00,18.45,18.48,18.44,18.47,175348.0,15.9833,16.0093,15.9746,16.0006,175348.0
2019-11-08 13:30:00,18.48,18.5,18.47,18.48,242996.0,16.0093,16.0266,16.0006,16.0093,242996.0
2019-11-08 14:00:00,18.48,18.49,18.43,18.45,198336.0,16.0093,16.018,15.966,15.9833,198336.0
2019-11-08 14:30:00,18.45,18.5,18.44,18.49,164210.0,15.9833,16.0266,15.9746,16.018,164210.0
2019-11-08 15:00:00,18.5,18.52,18.49,18.49,212482.0,16.0266,16.0439,16.018,16.018,212482.0
2019-11-08 15:30:00,18.49,18.54,18.48,18.54,1061360.0,16.018,16.0613,16.0093,16.0613,1061360.0
2019-11-11 09:30:00,18.41,18.45,18.28,18.35,475888.0,15.9486,15.9833,15.836,15.8967,475888.0
2019-11-11 10:00:00,18.35,18.43,18.32,18.4,232260.0,15.8967,15.966,15.8707,15.94,232260.0
2019-11-11 10:30:00,18.4,18.43,18.37,18.41,151742.0,15.94,15.966,15.914,15.9486,151742.0
2019-11-11 11:00:00,18.41,18.42,18.29,18.29,322840.0,15.9486,15.9573,15.8447,15.8447,322840.0
2019-11-11 11:30:00,18.29,18.34,18.28,18.34,184718.0,15.8447,15.888,15.836,15.888,184718.0
2019-11-11 12:00:00,18.34,18.37,18.32,18.36,127648.0,15.888,15.914,15.8707,15.9053,127648.0
2019-11-11 12:30:00,18.36,18.38,18.36,18.36,91798.0,15.9053,15.9227,15.9053,15.9053,91798.0
2019-11-11 13:00:00,18.36,18.39,18.36,18.36,100764.0,15.9053,15.9313,15.9053,15.9053,100764.0
2019-11-11 13:30:00,18.36,18.36,18.35,18.35,106276.0,15.9053,15.9053,15.8967,15.8967,106276.0
2019-11-11 14:00:00,18.35,18.36,18.33,18.34,170780.0,15.8967,15.9053,15.8793,15.888,170780.0
2019-11-11 14:30:00,18.34,18.36,18.33,18.35,117560.0,15.888,15.9053,15.8793,15.8967,117560.0
2019-11-11 15:00:00,18.35,18.4,18.35,18.4,197924.0,15.8967,15.94,15.8967,15.94,197924.0
2019-11-11 15:30:00,18.4,18.43,18.39,18.41,611482.0,15.94,15.966,15.9313,15.9486,611482.0
2019-11-12 09:30:00,18.41,18.42,18.29,18.32,435722.0,15.9486,15.9573,15.8447,15.8707,435722.0
2019-11-12 10:00:00,18.33,18.48,18.32,18.48,349800.0,15.8793,16.0093,15.8707,16.0093,349800.0
2019-11-12 10:30:00,18.47,18.5,18.46,18.46,259542.0,16.0006,16.0266,15.992,15.992,259542.0
2019-11-12 11:00:00,18.46,18.5,18.44,18.45,162676.0,15.992,16.0266,15.9746,15.9833,162676.0
2019-11-12 11:30:00,18.44,18.46,18.39,18.4,201498.0,15.9746,15.992,15.9313,15.94,201498.0
2019-11-12 12:00:00,18.4,18.43,18.36,18.4,230650.0,15.94,15.966,15.9053,15.94,230650.0
2019-11-12 12:30:00,18.4,18.44,18.39,18.44,126420.0,15.94,15.9746,15.9313,15.9746,126420.0
2019-11-12 13:00:00,18.44,18.47,18.43,18.44,181612.0,15.9746,16.0006,15.966,15.9746,181612.0
2019-11-12 13:30:00,18.44,18.47,18.41,18.46,180414.0,15.9746,16.0006,15.9486,15.992,180414.0
2019-11-12 14:00:00,18.46,18.46,18.38,18.39,209374.0,15.992,15.992,15.9227,15.9313,209374.0
2019-11-12 14:30:00,18.39,18.4,18.33,18.33,224636.0,15.9313,15.94,15.8793,15.8793,224636.0
2019-11-12 15:00:00,18.33,18.4,18.33,18.4,339226.0,15.8793,15.94,15.8793,15.94,339226.0
2019-11-12 15:30:00,18.4,18.47,18.39,18.45,1363328.0,15.94,16.0006,15.9313,15.9833,1363328.0
2019-11-13 09:30:00,18.32,18.33,18.16,18.26,326016.0,15.8707,15.8793,15.7321,15.8187,326016.0
2019-11-13 10:00:00,18.26,18.27,18.2,18.23,167258.0,15.8187,15.8274,15.7667,15.7927,167258.0
2019-11-13 10:30:00,18.23,18.26,18.18,18.21,300030.0,15.7927,15.8187,15.7494,15.7754,300030.0
2019-11-13 11:00:00,18.21,18.22,18.13,18.13,310510.0,15.7754,15.784,15.7061,15.7061,310510.0
2019-11-13 11:30:00,18.14,18.22,18.13,18.2,187574.0,15.7147,15.784,15.7061,15.7667,187574.0
2019-11-13 12:00:00,18.2,18.21,18.16,18.18,228220.0,15.7667,15.7754,15.7321,15.7494,228220.0
2019-11-13 12:30:00,18.17,18.19,18.13,18.14,170122.0,15.7407,15.7581,15.7061,15.7147,170122.0
2019-11-13 13:00:00,18.14,18.15,18.1,18.11,154972.0,15.7147,15.7234,15.6801,15.6888,154972.0
2019-11-13 13:30:00,18.12,18.14,18.05,18.07,249950.0,15.6974,15.7147,15.6368,15.6541,249950.0
2019-11-13 14:00:00,18.06,18.1,18.02,18.03,859640.0,15.6454,15.6801,15.6108,15.6195,859640.0
2019-11-13 14:30:00,18.02,18.06,18.02,18.06,280024.0,15.6108,15.6454,15.6108,15.6454,280024.0
2019-11-13 15:00:00,18.06,18.07,18.03,18.03,349498.0,15.6454,15.6541,15.6195,15.6195,349498.0
2019-11-13 15:30:00,18.03,18.04,17.99,18.01,961732.0,15.6195,15.6281,15.5848,15.6021,961732.0
2019-11-14 09:30:00,18.0,18.08,17.86,18.03,389580.0,15.5935,15.6628,15.4722,15.6195,389580.0
2019-11-14 10:00:00,18.03,18.16,18.03,18.11,384092.0,15.6195,15.7321,15.6195,15.6888,384092.0
2019-11-14 10:30:00,18.11,18.11,18.05,18.06,171328.0,15.6888,15.6888,15.6368,15.6454,171328.0
2019-11-14 11:00:00,18.06,18.11,17.99,18.06,249778.0,15.6454,15.6888,15.5848,15.6454,249778.0
2019-11-14 11:30:00,18.07,18.07,18.0,18.01,115842.0,15.6541,15.6541,15.5935,15.6021,115842.0
2019-11-14 12:00:00,18.0,18.06,18.0,18.06,115256.0,15.5935,15.6454,15.5935,15.6454,115256.0
2019-11-14 12:30:00,18.06,18.1,18.06,18.09,139828.0,15.6454,15.6801,15.6454,15.6714,139828.0
2019-11-14 13:00:00,18.09,18.1,18.06,18.08,152808.0,15.6714,15.6801,15.6454,15.6628,152808.0
2019-11-14 13:30:00,18.08,18.11,18.02,18.07,293864.0,15.6628,15.6888,15.6108,15.6541,293864.0
2019-11-14 14:00:00,18.08,18.09,18.04,18.05,150268.0,15.6628,15.6714,15.6281,15.6368,150268.0
2019-11-14 14:30:00,18.05,18.11,18.04,18.09,162300.0,15.6368,15.6888,15.6281,15.6714,162300.0
2019-11-14 15:00:00,18.08,18.1,18.07,18.07,215730.0,15.6628,15.6801,15.6541,15.6541,215730.0
2019-11-14 15:30:00,18.08,18.11,18.07,18.1,628364.0,15.6628,15.6888,15.6541,15.6801,628364.0
2019-11-15 09:30:00,18.18,18.3,18.18,18.24,1248064.0,15.7494,15.8534,15.7494,15.8014,1248064.0
2019-11-15 10:00:00,18.24,18.27,18.06,18.06,496272.0,15.8014,15.8274,15.6454,15.6454,496272.0
2019-11-15 10:30:00,18.06,18.14,18.04,18.08,369576.0,15.6454,15.7147,15.6281,15.6628,369576.0
2019-11-15 11:00:00,18.09,18.16,18.09,18.14,158702.0,15.6714,15.7321,15.6714,15.7147,158702.0
2019-11-15 11:30:00,18.14,18.16,18.11,18.14,170980.0,15.7147,15.7321,15.6888,15.7147,170980.0
2019-11-15 12:00:00,18.13,18.16,18.11,18.11,144700.0,15.7061,15.7321,15.6888,15.6888,144700.0
2019-11-15 12:30:00,18.11,18.13,18.09,18.1,152874.0,15.6888,15.7061,15.6714,15.6801,152874.0
2019-11-15 13:00:00,18.1,18.13,18.08,18.1,160202.0,15.6801,15.7061,15.6628,15.6801,160202.0
2019-11-15 13:30:00,18.1,18.14,18.09,18.1,177688.0,15.6801,15.7147,15.6714,15.6801,177688.0
2019-11-15 14:00:00,18.1,18.11,18.09,18.1,151480.0,15.6801,15.6888,15.6714,15.6801,151480.0
2019-11-15 14:30:00,18.1,18.15,18.1,18.15,158128.0,15.6801,15.7234,15.6801,15.7234,158128.0
2019-11-15 15:00:00,18.15,18.17,18.14,18.15,335686.0,15.7234,15.7407,15.7147,15.7234,335686.0
2019-11-15 15:30:00,18.15,18.17,18.12,18.16,704354.0,15.7234,15.7407,15.6974,15.7321,704354.0
2019-11-18 09:30:00,18.11,18.13,17.98,18.0,381676.0,15.6888,15.7061,15.5761,15.5935,381676.0
2019-11-18 10:00:00,18.0,18.07,17.95,17.98,160910.0,15.5935,15.6541,15.5501,15.5761,160910.0
2019-11-18 10:30:00,17.98,17.99,17.93,17.95,291780.0,15.5761,15.5848,15.5328,15.5501,291780.0
2019-11-18 11:00:00,17.94,17.95,17.86,17.87,412678.0,15.5415,15.5501,15.4722,15.4808,412678.0
2019-11-18 11:30:00,17.86,17.89,17.84,17.88,373350.0,15.4722,15.4982,15.4549,15.4895,373350.0
2019-11-18 12:00:00,17.88,17.92,17.88,17.9,180876.0,15.4895,15.5242,15.4895,15.5068,180876.0
2019-11-18 12:30:00,17.9,17.92,17.89,17.9,125062.0,15.5068,15.5242,15.4982,15.5068,125062.0
2019-11-18 13:00:00,17.9,17.91,17.89,17.89,121604.0,15.5068,15.5155,15.4982,15.4982,121604.0
2019-11-18 13:30:00,17.88,17.9,17.88,17.89,158196.0,15.4895,15.5068,15.4895,15.4982,158196.0
2019-11-18 14:00:00,17.88,17.89,17.86,17.88,164786.0,15.4895,15.4982,15.4722,15.4895,164786.0
2019-11-18 14:30:00,17.87,17.89,17.85,17.86,172168.0,15.4808,15.4982,15.4635,15.4722,172168.0
2019-11-18 15:00:00,17.85,17.86,17.83,17.85,275866.0,15.4635,15.4722,15.4462,15.4635,275866.0
2019-11-18 15:30:00,17.85,17.93,17.85,17.93,848718.0,15.4635,15.5328,15.4635,15.5328,848718.0
2019-11-19 09:30:00,18.06,18.07,17.93,17.98,279116.0,15.6454,15.6541,15.5328,15.5761,279116.0
2019-11-19 10:00:00,17.98,18.0,17.92,17.93,320942.0,15.5761,15.5935,15.5242,15.5328,320942.0
2019-11-19 10:30:00,17.93,18.0,17.88,17.9,920438.0,15.5328,15.5935,15.4895,15.5068,920438.0
2019-11-19 11:00:00,17.9,17.99,17.9,17.98,336298.0,15.5068,15.5848,15.5068,15.5761,336298.0
2019-11-19 11:30:00,17.99,18.0,17.91,17.96,591644.0,15.5848,15.5935,15.5155,15.5588,591644.0
2019-11-19 12:00:00,17.96,17.97,17.91,17.92,220610.0,15.5588,15.5675,15.5155,15.5242,220610.0
2019-11-19 12:30:00,17.92,17.93,17.9,17.93,187624.0,15.5242,15.5328,15.5068,15.5328,187624.0
2019-11-19 13:00:00,17.93,17.95,17.91,17.94,223906.0,15.5328,15.5501,15.5155,15.5415,223906.0
2019-11-19 13:30:00,17.94,17.95,17.91,17.92,150806.0,15.5415,15.5501,15.5155,15.5242,150806.0
2019-11-19 14:00:00,17.91,17.96,17.91,17.96,305052.0,15.5155,15.5588,15.5155,15.5588,305052.0
2019-11-19 14:30:00,17.96,17.98,17.93,17.95,262978.0,15.5588,15.5761,15.5328,15.5501,262978.0
2019-11-19 15:00:00,17.95,17.95,17.93,17.93,198808.0,15.5501,15.5501,15.5328,15.5328,198808.0
2019-11-19 15:30:00,17.93,17.95,17.85,17.86,1279206.0,15.5328,15.5501,15.4635,15.4722,1279206.0
2019-11-20 09:30:00,17.83,17.86,17.75,17.78,348026.0,15.4462,15.4722,15.3769,15.4029,348026.0
2019-11-20 10:00:00,17.78,17.82,17.76,17.77,340118.0,15.4029,15.4375,15.3855,15.3942,340118.0
2019-11-20 10:30:00,17.77,17.82,17.74,17.78,289208.0,15.3942,15.4375,15.3682,15.4029,289208.0
2019-11-20 11:00:00,17.78,17.8,17.75,17.78,176652.0,15.4029,15.4202,15.3769,15.4029,176652.0
2019-11-20 11:30:00,17.78,17.78,17.74,17.75,140748.0,15.4029,15.4029,15.3682,15.3769,140748.0
2019-11-20 12:00:00,17.75,17.77,17.73,17.77,125038.0,15.3769,15.3942,15.3596,15.3942,125038.0
2019-11-20 12:30:00,17.78,17.8,17.62,17.68,321766.0,15.4029,15.4202,15.2643,15.3162,321766.0
2019-11-20 13:00:00,17.68,17.68,17.58,17.61,326504.0,15.3162,15.3162,15.2296,15.2556,326504.0
2019-11-20 13:30:00,17.61,17.61,17.53,17.58,847028.0,15.2556,15.2556,15.1863,15.2296,847028.0
2019-11-20 14:00:00,17.58,17.61,17.54,17.59,739050.0,15.2296,15.2556,15.195,15.2383,739050.0
2019-11-20 14:30:00,17.59,17.6,17.55,17.57,449040.0,15.2383,15.2469,15.2036,15.221,449040.0
2019-11-20 15:00:00,17.57,17.61,17.57,17.59,417904.0,15.221,15.2556,15.221,15.2383,417904.0
2019-11-20 15:30:00,17.59,17.65,17.59,17.63,1297578.0,15.2383,15.2903,15.2383,15.2729,1297578.0
2019-11-21 09:30:00,17.66,17.69,17.59,17.6,373870.0,15.2989,15.3249,15.2383,15.2469,373870.0
2019-11-21 10:00:00,17.6,17.63,17.46,17.51,356344.0,15.2469,15.2729,15.1257,15.169,356344.0
2019-11-21 10:30:00,17.52,17.56,17.49,17.51,241128.0,15.1776,15.2123,15.1516,15.169,241128.0
2019-11-21 11:00:00,17.51,17.57,17.5,17.53,296202.0,15.169,15.221,15.1603,15.1863,296202.0
2019-11-21 11:30:00,17.53,17.55,17.47,17.47,141238.0,15.1863,15.2036,15.1343,15.1343,141238.0
2019-11-21 12:00:00,17.47,17.56,17.46,17.55,338912.0,15.1343,15.2123,15.1257,15.2036,338912.0
2019-11-21 12:30:00,17.55,17.61,17.54,17.6,264728.0,15.2036,15.2556,15.195,15.2469,264728.0
2019-11-21 13:00:00,17.6,17.63,17.58,17.58,166184.0,15.2469,15.2729,15.2296,15.2296,166184.0
2019-11-21 13:30:00,17.59,17.59,17.54,17.55,127940.0,15.2383,15.2383,15.195,15.2036,127940.0
2019-11-21 14:00:00,17.55,17.63,17.55,17.61,255206.0,15.2036,15.2729,15.2036,15.2556,255206.0
2019-11-21 14:30:00,17.61,17.61,17.59,17.6,141320.0,15.2556,15.2556,15.2383,15.2469,141320.0
2019-11-21 15:00:00,17.6,17.6,17.55,17.56,194146.0,15.2469,15.2469,15.2036,15.2123,194146.0
2019-11-21 15:30:00,17.56,17.59,17.53,17.58,559974.0,15.2123,15.2383,15.1863,15.2296,559974.0
2019-11-22 09:30:00,17.68,17.74,17.58,17.72,452332.0,15.3162,15.3682,15.2296,15.3509,452332.0
2019-11-22 10:00:00,17.71,17.76,17.48,17.58,586978.0,15.3422,15.3855,15.143,15.2296,586978.0
2019-11-22 10:30:00,17.57,17.64,17.56,17.61,162194.0,15.221,15.2816,15.2123,15.2556,162194.0
2019-11-22 11:00:00,17.61,17.62,17.56,17.61,174164.0,15.2556,15.2643,15.2123,15.2556,174164.0
2019-11-22 11:30:00,17.61,17.68,17.61,17.67,176318.0,15.2556,15.3162,15.2556,15.3076,176318.0
2019-11-22 12:00:00,17.67,17.73,17.66,17.72,138890.0,15.3076,15.3596,15.2989,15.3509,138890.0
2019-11-22 12:30:00,17.72,17.75,17.71,17.73,121684.0,15.3509,15.3769,15.3422,15.3596,121684.0
2019-11-22 13:00:00,17.73,17.75,17.72,17.74,109024.0,15.3596,15.3769,15.3509,15.3682,109024.0
2019-11-22 13:30:00,17.74,17.75,17.73,17.75,145270.0,15.3682,15.3769,15.3596,15.3769,145270.0
2019-11-22 14:00:00,17.74,17.8,17.74,17.8,215612.0,15.3682,15.4202,15.3682,15.4202,215612.0
2019-11-22 14:30:00,17.8,17.85,17.79,17.83,385472.0,15.4202,15.4635,15.4115,15.4462,385472.0
2019-11-22 15:00:00,17.83,17.87,17.82,17.86,344578.0,15.4462,15.4808,15.4375,15.4722,344578.0
2019-11-22 15:30:00,17.86,17.86,17.78,17.86,985196.0,15.4722,15.4722,15.4029,15.4722,985196.0
2019-11-25 09:30:00,17.91,17.99,17.84,17.97,390276.0,15.5155,15.5848,15.4549,15.5675,390276.0
2019-11-25 10:00:00,17.97,18.04,17.9,18.04,586752.0,15.5675,15.6281,15.5068,15.6281,586752.0
2019-11-25 10:30:00,18.04,18.11,18.03,18.07,245928.0,15.6281,15.6888,15.6195,15.6541,245928.0
2019-11-25 11:00:00,18.07,18.08,18.03,18.05,182156.0,15.6541,15.6628,15.6195,15.6368,182156.0
2019-11-25 11:30:00,18.05,18.08,18.02,18.07,130786.0,15.6368,15.6628,15.6108,15.6541,130786.0
2019-11-25 12:00:00,18.07,18.09,18.04,18.05,136030.0,15.6541,15.6714,15.6281,15.6368,136030.0
2019-11-25 12:30:00,18.05,18.05,18.03,18.05,101002.0,15.6368,15.6368,15.6195,15.6368,101002.0
2019-11-25 13:00:00,18.05,18.09,18.05,18.07,137926.0,15.6368,15.6714,15.6368,15.6541,137926.0
2019-11-25 13:30:00,18.07,18.08,18.03,18.04,123592.0,15.6541,15.6628,15.6195,15.6281,123592.0
2019-11-25 14:00:00,18.04,18.04,18.0,18.04,129868.0,15.6281,15.6281,15.5935,15.6281,129868.0
2019-11-25 14:30:00,18.04,18.04,18.0,18.0,179480.0,15.6281,15.6281,15.5935,15.5935,179480.0
2019-11-25 15:00:00,18.0,18.02,17.99,18.01,262964.0,15.5935,15.6108,15.5848,15.6021,262964.0
2019-11-25 15:30:00,18.01,18.06,18.0,18.04,898286.0,15.6021,15.6454,15.5935,15.6281,898286.0
2019-11-26 09:30:00,17.96,18.07,17.96,18.02,393892.0,15.5588,15.6541,15.5588,15.6108,393892.0
2019-11-26 10:00:00,18.02,18.04,17.99,18.03,263466.0,15.6108,15.6281,15.5848,15.6195,263466.0
2019-11-26 10:30:00,18.03,18.04,17.96,17.98,369398.0,15.6195,15.6281,15.5588,15.5761,369398.0
2019-11-26 11:00:00,17.98,17.99,17.94,17.96,219990.0,15.5761,15.5848,15.5415,15.5588,219990.0
2019-11-26 11:30:00,17.96,18.01,17.95,17.97,168956.0,15.5588,15.6021,15.5501,15.5675,168956.0
2019-11-26 12:00:00,17.98,18.0,17.97,17.99,153190.0,15.5761,15.5935,15.5675,15.5848,153190.0
2019-11-26 12:30:00,17.99,18.0,17.96,17.99,165748.0,15.5848,15.5935,15.5588,15.5848,165748.0
2019-11-26 13:00:00,17.99,17.99,17.91,17.92,287004.0,15.5848,15.5848,15.5155,15.5242,287004.0
2019-11-26 13:30:00,17.92,17.93,17.9,17.91,130552.0,15.5242,15.5328,15.5068,15.5155,130552.0
2019-11-26 14:00:00,17.91,17.98,17.9,17.96,225004.0,15.5155,15.5761,15.5068,15.5588,225004.0
2019-11-26 14:30:00,17.96,17.97,17.94,17.96,106418.0,15.5588,15.5675,15.5415,15.5588,106418.0
2019-11-26 15:00:00,17.96,18.0,17.95,18.0,239030.0,15.5588,15.5935,15.5501,15.5935,239030.0
2019-11-26 15:30:00,18.0,18.0,17.94,17.95,1108224.0,15.5935,15.5935,15.5415,15.5501,1108224.0
2019-11-27 09:30:00,18.06,18.06,17.91,17.93,245910.0,15.6454,15.6454,15.5155,15.5328,245910.0
2019-11-27 10:00:00,17.92,17.92,17.84,17.84,194686.0,15.5242,15.5242,15.4549,15.4549,194686.0
2019-11-27 10:30:00,17.85,17.86,17.78,17.85,202184.0,15.4635,15.4722,15.4029,15.4635,202184.0
2019-11-27 11:00:00,17.85,17.87,17.82,17.85,118664.0,15.4635,15.4808,15.4375,15.4635,118664.0
2019-11-27 11:30:00,17.85,17.88,17.82,17.84,116002.0,15.4635,15.4895,15.4375,15.4549,116002.0
2019-11-27 12:00:00,17.84,17.84,17.81,17.83,92798.0,15.4549,15.4549,15.4289,15.4462,92798.0
2019-11-27 12:30:00,17.83,17.84,17.81,17.82,99324.0,15.4462,15.4549,15.4289,15.4375,99324.0
2019-11-27 13:00:00,17.82,17.86,17.8,17.85,147608.0,15.4375,15.4722,15.4202,15.4635,147608.0
2019-11-27 13:30:00,17.85,17.88,17.85,17.85,194186.0,15.4635,15.4895,15.4635,15.4635,194186.0
2019-11-27 14:00:00,17.85,17.9,17.85,17.9,134770.0,15.4635,15.5068,15.4635,15.5068,134770.0
2019-11-27 14:30:00,17.9,17.93,17.89,17.92,125960.0,15.5068,15.5328,15.4982,15.5242,125960.0
2019-11-27 15:00:00,17.92,17.92,17.89,17.9,264934.0,15.5242,15.5242,15.4982,15.5068,264934.0
2019-11-27 15:30:00,17.9,17.92,17.87,17.9,604642.0,15.5068,15.5242,15.4808,15.5068,604642.0
2019-11-29 09:30:00,17.83,17.96,17.8,17.86,244656.0,15.4462,15.5588,15.4202,15.4722,244656.0
2019-11-29 10:00:00,17.86,17.9,17.83,17.9,190788.0,15.4722,15.5068,15.4462,15.5068,190788.0
2019-11-29 10:30:00,17.9,17.93,17.88,17.92,356784.0,15.5068,15.5328,15.4895,15.5242,356784.0
2019-11-29 11:00:00,17.92,17.93,17.84,17.86,402932.0,15.5242,15.5328,15.4549,15.4722,402932.0
2019-11-29 11:30:00,17.86,17.88,17.83,17.85,128158.0,15.4722,15.4895,15.4462,15.4635,128158.0
2019-11-29 12:00:00,17.85,17.87,17.83,17.83,91280.0,15.4635,15.4808,15.4462,15.4462,91280.0
2019-11-29 12:30:00,17.84,17.84,17.72,17.76,557514.0,15.4549,15.4549,15.3509,15.3855,557514.0
2019-12-02 09:30:00,17.7,18.0,17.68,18.0,392334.0,15.3336,15.5935,15.3162,15.5935,392334.0
2019-12-02 10:00:00,17.99,17.99,17.67,17.69,496120.0,15.5848,15.5848,15.3076,15.3249,496120.0
2019-12-02 10:30:00,17.68,17.72,17.58,17.67,263924.0,15.3162,15.3509,15.2296,15.3076,263924.0
2019-12-02 11:00:00,17.67,17.72,17.66,17.69,142218.0,15.3076,15.3509,15.2989,15.3249,142218.0
2019-12-02 11:30:00,17.68,17.69,17.63,17.67,152758.0,15.3162,15.3249,15.2729,15.3076,152758.0
2019-12-02 12:00:00,17.67,17.68,17.6,17.64,195194.0,15.3076,15.3162,15.2469,15.2816,195194.0
2019-12-02 12:30:00,17.64,17.64,17.6,17.61,136204.0,15.2816,15.2816,15.2469,15.2556,136204.0
2019-12-02 13:00:00,17.61,17.68,17.6,17.65,99808.0,15.2556,15.3162,15.2469,15.2903,99808.0
2019-12-02 13:30:00,17.65,17.68,17.62,17.65,131076.0,15.2903,15.3162,15.2643,15.2903,131076.0
2019-12-02 14:00:00,17.64,17.65,17.59,17.6,493698.0,15.2816,15.2903,15.2383,15.2469,493698.0
2019-12-02 14:30:00,17.6,17.63,17.57,17.59,417434.0,15.2469,15.2729,15.221,15.2383,417434.0
2019-12-02 15:00:00,17.59,17.6,17.5,17.5,551094.0,15.2383,15.2469,15.1603,15.1603,551094.0
2019-12-02 15:30:00,17.5,17.55,17.45,17.49,1215244.0,15.1603,15.2036,15.117,15.1516,1215244.0
2019-12-03 09:30:00,17.26,17.26,17.02,17.19,786072.0,14.9524,14.9524,14.7445,14.8918,786072.0
2019-12-03 10:00:00,17.18,17.31,17.18,17.28,260632.0,14.8831,14.9957,14.8831,14.9697,260632.0
2019-12-03 10:30:00,17.27,17.33,17.25,17.27,319196.0,14.9611,15.013,14.9437,14.9611,319196.0
2019-12-03 11:00:00,17.28,17.34,17.23,17.31,273096.0,14.9697,15.0217,14.9264,14.9957,273096.0
2019-12-03 11:30:00,17.31,17.36,17.28,17.32,151154.0,14.9957,15.039,14.9697,15.0044,151154.0
2019-12-03 12:00:00,17.32,17.38,17.3,17.38,213328.0,15.0044,15.0564,14.987,15.0564,213328.0
2019-12-03 12:30:00,17.38,17.41,17.35,17.4,246600.0,15.0564,15.0823,15.0304,15.0737,246600.0
2019-12-03 13:00:00,17.4,17.5,17.4,17.49,607696.0,15.0737,15.1603,15.0737,15.1516,607696.0
2019-12-03 13:30:00,17.49,17.52,17.47,17.47,283758.0,15.1516,15.1776,15.1343,15.1343,283758.0
2019-12-03 14:00:00,17.47,17.5,17.42,17.43,245506.0,15.1343,15.1603,15.091,15.0997,245506.0
2019-12-03 14:30:00,17.43,17.46,17.42,17.43,164634.0,15.0997,15.1257,15.091,15.0997,164634.0
2019-12-03 15:00:00,17.44,17.48,17.4,17.47,275420.0,15.1083,15.143,15.0737,15.1343,275420.0
2019-12-03 15:30:00,17.47,17.48,17.43,17.46,675800.0,15.1343,15.143,15.0997,15.1257,675800.0
2019-12-04 09:30:00,17.53,17.65,17.5,17.63,825852.0,15.1863,15.2903,15.1603,15.2729,825852.0
2019-12-04 10:00:00,17.62,17.65,17.5,17.5,353412.0,15.2643,15.2903,15.1603,15.1603,353412.0
2019-12-04 10:30:00,17.51,17.58,17.5,17.53,625872.0,15.169,15.2296,15.1603,15.1863,625872.0
2019-12-04 11:00:00,17.53,17.59,17.5,17.53,280500.0,15.1863,15.2383,15.1603,15.1863,280500.0
2019-12-04 11:30:00,17.52,17.57,17.52,17.54,131654.0,15.1776,15.221,15.1776,15.195,131654.0
2019-12-04 12:00:00,17.53,17.53,17.5,17.52,141938.0,15.1863,15.1863,15.1603,15.1776,141938.0
2019-12-04 12:30:00,17.52,17.53,17.5,17.53,80976.0,15.1776,15.1863,15.1603,15.1863,80976.0
2019-12-04 13:00:00,17.53,17.61,17.53,17.61,161952.0,15.1863,15.2556,15.1863,15.2556,161952.0
2019-12-04 13:30:00,17.61,17.66,17.6,17.66,208890.0,15.2556,15.2989,15.2469,15.2989,208890.0
2019-12-04 14:00:00,17.66,17.68,17.63,17.64,200602.0,15.2989,15.3162,15.2729,15.2816,200602.0
2019-12-04 14:30:00,17.63,17.64,17.59,17.6,137266.0,15.2729,15.2816,15.2383,15.2469,137266.0
2019-12-04 15:00:00,17.6,17.61,17.56,17.58,221586.0,15.2469,15.2556,15.2123,15.2296,221586.0
2019-12-04 15:30:00,17.58,17.59,17.5,17.54,1802268.0,15.2296,15.2383,15.1603,15.195,1802268.0
2019-12-05 09:30:00,17.83,18.24,17.74,17.99,2363078.0,15.4462,15.8014,15.3682,15.5848,2363078.0
2019-12-05 10:00:00,17.99,18.0,17.71,17.8,1504994.0,15.5848,15.5935,15.3422,15.4202,1504994.0
2019-12-05 10:30:00,17.81,17.89,17.78,17.86,489326.0,15.4289,15.4982,15.4029,15.4722,489326.0
2019-12-05 11:00:00,17.86,17.88,17.75,17.78,324146.0,15.4722,15.4895,15.3769,15.4029,324146.0
2019-12-05 11:30:00,17.78,17.79,17.72,17.75,374064.0,15.4029,15.4115,15.3509,15.3769,374064.0
2019-12-05 12:00:00,17.75,17.75,17.68,17.68,452220.0,15.3769,15.3769,15.3162,15.3162,452220.0
2019-12-05 12:30:00,17.68,17.71,17.67,17.7,288342.0,15.3162,15.3422,15.3076,15.3336,288342.0
2019-12-05 13:00:00,17.7,17.71,17.66,17.67,241680.0,15.3336,15.3422,15.2989,15.3076,241680.0
2019-12-05 13:30:00,17.67,17.7,17.63,17.63,195852.0,15.3076,15.3336,15.2729,15.2729,195852.0
2019-12-05 14:00:00,17.63,17.68,17.61,17.66,442596.0,15.2729,15.3162,15.2556,15.2989,442596.0
2019-12-05 14:30:00,17.66,17.69,17.59,17.61,431668.0,15.2989,15.3249,15.2383,15.2556,431668.0
2019-12-05 15:00:00,17.61,17.66,17.6,17.65,425618.0,15.2556,15.2989,15.2469,15.2903,425618.0
2019-12-05 15:30:00,17.65,17.68,17.62,17.65,1124266.0,15.2903,15.3162,15.2643,15.2903,1124266.0
2019-12-06 09:30:00,17.8,18.04,17.79,17.9,509244.0,15.4202,15.6281,15.4115,15.5068,509244.0
2019-12-06 10:00:00,17.9,17.99,17.9,17.94,533494.0,15.5068,15.5848,15.5068,15.5415,533494.0
2019-12-06 10:30:00,17.94,18.0,17.93,18.0,301592.0,15.5415,15.5935,15.5328,15.5935,301592.0
2019-12-06 11:00:00,17.99,18.05,17.99,18.04,443106.0,15.5848,15.6368,15.5848,15.6281,443106.0
2019-12-06 11:30:00,18.04,18.06,18.0,18.06,286932.0,15.6281,15.6454,15.5935,15.6454,286932.0
2019-12-06 12:00:00,18.06,18.07,18.0,18.02,206422.0,15.6454,15.6541,15.5935,15.6108,206422.0
2019-12-06 12:30:00,18.01,18.02,17.98,17.99,519344.0,15.6021,15.6108,15.5761,15.5848,519344.0
2019-12-06 13:00:00,17.99,18.0,17.97,18.0,288824.0,15.5848,15.5935,15.5675,15.5935,288824.0
2019-12-06 13:30:00,18.0,18.0,17.95,17.96,176072.0,15.5935,15.5935,15.5501,15.5588,176072.0
2019-12-06 14:00:00,17.96,17.97,17.93,17.96,293238.0,15.5588,15.5675,15.5328,15.5588,293238.0
2019-12-06 14:30:00,17.96,18.0,17.94,17.99,300276.0,15.5588,15.5935,15.5415,15.5848,300276.0
2019-12-06 15:00:00,18.0,18.01,17.99,18.01,361178.0,15.5935,15.6021,15.5848,15.6021,361178.0
2019-12-06 15:30:00,18.01,18.04,17.97,17.98,1247922.0,15.6021,15.6281,15.5675,15.5761,1247922.0
2019-12-09 09:30:00,17.98,18.14,17.96,18.09,501046.0,15.5761,15.7147,15.5588,15.6714,501046.0
2019-12-09 10:00:00,18.09,18.11,18.04,18.1,660588.0,15.6714,15.6888,15.6281,15.6801,660588.0
2019-12-09 10:30:00,18.1,18.11,18.07,18.07,209776.0,15.6801,15.6888,15.6541,15.6541,209776.0
2019-12-09 11:00:00,18.07,18.08,17.99,18.0,194540.0,15.6541,15.6628,15.5848,15.5935,194540.0
2019-12-09 11:30:00,18.01,18.06,18.0,18.0,261036.0,15.6021,15.6454,15.5935,15.5935,261036.0
2019-12-09 12:00:00,18.0,18.06,18.0,18.05,164896.0,15.5935,15.6454,15.5935,15.6368,164896.0
2019-12-09 12:30:00,18.05,18.06,18.03,18.05,133064.0,15.6368,15.6454,15.6195,15.6368,133064.0
2019-12-09 13:00:00,18.05,18.06,18.03,18.06,92660.0,15.6368,15.6454,15.6195,15.6454,92660.0
2019-12-09 13:30:00,18.05,18.07,18.02,18.03,463396.0,15.6368,15.6541,15.6108,15.6195,463396.0
2019-12-09 14:00:00,18.04,18.05,18.01,18.03,184670.0,15.6281,15.6368,15.6021,15.6195,184670.0
2019-12-09 14:30:00,18.03,18.11,18.02,18.11,291990.0,15.6195,15.6888,15.6108,15.6888,291990.0
2019-12-09 15:00:00,18.1,18.11,18.05,18.1,342538.0,15.6801,15.6888,15.6368,15.6801,342538.0
2019-12-09 15:30:00,18.1,18.11,18.05,18.06,985326.0,15.6801,15.6888,15.6368,15.6454,985326.0
2019-12-10 09:30:00,18.02,18.11,17.9,17.97,315274.0,15.6108,15.6888,15.5068,15.5675,315274.0
2019-12-10 10:00:00,17.97,18.03,17.95,18.03,289610.0,15.5675,15.6195,15.5501,15.6195,289610.0
2019-12-10 10:30:00,18.03,18.03,17.97,18.01,186208.0,15.6195,15.6195,15.5675,15.6021,186208.0
2019-12-10 11:00:00,18.02,18.05,17.98,18.04,185978.0,15.6108,15.6368,15.5761,15.6281,185978.0
2019-12-10 11:30:00,18.04,18.08,18.03,18.06,236364.0,15.6281,15.6628,15.6195,15.6454,236364.0
2019-12-10 12:00:00,18.05,18.06,18.0,18.03,154746.0,15.6368,15.6454,15.5935,15.6195,154746.0
2019-12-10 12:30:00,18.03,18.03,17.94,17.97,158550.0,15.6195,15.6195,15.5415,15.5675,158550.0
2019-12-10 13:00:00,17.97,17.99,17.95,17.97,209818.0,15.5675,15.5848,15.5501,15.5675,209818.0
2019-12-10 13:30:00,17.97,18.03,17.97,18.03,127272.0,15.5675,15.6195,15.5675,15.6195,127272.0
2019-12-10 14:00:00,18.03,18.07,18.02,18.06,150980.0,15.6195,15.6541,15.6108,15.6454,150980.0
2019-12-10 14:30:00,18.06,18.06,18.03,18.03,140848.0,15.6454,15.6454,15.6195,15.6195,140848.0
2019-12-10 15:00:00,18.03,18.06,17.99,17.99,372238.0,15.6195,15.6454,15.5848,15.5848,372238.0
2019-12-10 15:30:00,17.99,18.0,17.92,17.98,993526.0,15.5848,15.5935,15.5242,15.5761,993526.0
2019-12-11 09:30:00,18.04,18.08,17.95,18.01,196898.0,15.6281,15.6628,15.5501,15.6021,196898.0
2019-12-11 10:00:00,18.01,18.05,17.98,18.0,129672.0,15.6021,15.6368,15.5761,15.5935,129672.0
2019-12-11 10:30:00,17.99,18.02,17.93,17.96,195530.0,15.5848,15.6108,15.5328,15.5588,195530.0
2019-12-11 11:00:00,17.96,17.97,17.93,17.95,120696.0,15.5588,15.5675,15.5328,15.5501,120696.0
2019-12-11 11:30:00,17.96,17.99,17.95,17.96,104672.0,15.5588,15.5848,15.5501,15.5588,104672.0
2019-12-11 12:00:00,17.96,17.98,17.93,17.95,102602.0,15.5588,15.5761,15.5328,15.5501,102602.0
2019-12-11 12:30:00,17.95,17.96,17.92,17.95,134816.0,15.5501,15.5588,15.5242,15.5501,134816.0
2019-12-11 13:00:00,17.96,17.97,17.94,17.95,107844.0,15.5588,15.5675,15.5415,15.5501,107844.0
2019-12-11 13:30:00,17.95,18.0,17.93,18.0,432582.0,15.5501,15.5935,15.5328,15.5935,432582.0
2019-12-11 14:00:00,18.0,18.06,17.99,18.05,253948.0,15.5935,15.6454,15.5848,15.6368,253948.0
2019-12-11 14:30:00,18.05,18.14,18.04,18.14,261154.0,15.6368,15.7147,15.6281,15.7147,261154.0
2019-12-11 15:00:00,18.14,18.16,18.13,18.15,248588.0,15.7147,15.7321,15.7061,15.7234,248588.0
2019-12-11 15:30:00,18.15,18.15,18.08,18.11,539634.0,15.7234,15.7234,15.6628,15.6888,539634.0
2019-12-12 09:30:00,18.11,18.26,17.99,18.26,220722.0,15.6888,15.8187,15.5848,15.8187,220722.0
2019-12-12 10:00:00,18.26,18.41,18.25,18.36,516724.0,15.8187,15.9486,15.81,15.9053,516724.0
2019-12-12 10:30:00,18.36,18.5,18.35,18.45,633952.0,15.9053,16.0266,15.8967,15.9833,633952.0
2019-12-12 11:00:00,18.45,18.47,18.41,18.41,346414.0,15.9833,16.0006,15.9486,15.9486,346414.0
2019-12-12 11:30:00,18.41,18.44,18.36,18.42,298568.0,15.9486,15.9746,15.9053,15.9573,298568.0
2019-12-12 12:00:00,18.42,18.43,18.38,18.41,343664.0,15.9573,15.966,15.9227,15.9486,343664.0
2019-12-12 12:30:00,18.41,18.52,18.41,18.49,429504.0,15.9486,16.0439,15.9486,16.018,429504.0
2019-12-12 13:00:00,18.49,18.54,18.49,18.52,455822.0,16.018,16.0613,16.018,16.0439,455822.0
2019-12-12 13:30:00,18.52,18.54,18.49,18.52,347342.0,16.0439,16.0613,16.018,16.0439,347342.0
2019-12-12 14:00:00,18.52,18.54,18.5,18.53,403792.0,16.0439,16.0613,16.0266,16.0526,403792.0
2019-12-12 14:30:00,18.53,18.73,18.52,18.71,1328612.0,16.0526,16.2259,16.0439,16.2085,1328612.0
2019-12-12 15:00:00,18.71,18.78,18.69,18.77,1108208.0,16.2085,16.2692,16.1912,16.2605,1108208.0
2019-12-12 15:30:00,18.78,18.88,18.77,18.82,3313582.0,16.2692,16.3558,16.2605,16.3038,3313582.0
2019-12-13 09:30:00,18.75,18.82,18.55,18.67,499772.0,16.2432,16.3038,16.0699,16.1739,499772.0
2019-12-13 10:00:00,18.66,18.97,18.65,18.81,857272.0,16.1652,16.4338,16.1566,16.2952,857272.0
2019-12-13 10:30:00,18.8,18.8,18.49,18.51,989230.0,16.2865,16.2865,16.018,16.0353,989230.0
2019-12-13 11:00:00,18.51,18.6,18.47,18.51,351838.0,16.0353,16.1132,16.0006,16.0353,351838.0
2019-12-13 11:30:00,18.51,18.57,18.49,18.55,179794.0,16.0353,16.0873,16.018,16.0699,179794.0
2019-12-13 12:00:00,18.55,18.57,18.52,18.53,209988.0,16.0699,16.0873,16.0439,16.0526,209988.0
2019-12-13 12:30:00,18.53,18.54,18.47,18.53,193994.0,16.0526,16.0613,16.0006,16.0526,193994.0
2019-12-13 13:00:00,18.53,18.54,18.48,18.49,260362.0,16.0526,16.0613,16.0093,16.018,260362.0
2019-12-13 13:30:00,18.49,18.52,18.47,18.49,145070.0,16.018,16.0439,16.0006,16.018,145070.0
2019-12-13 14:00:00,18.49,18.52,18.49,18.49,190822.0,16.018,16.0439,16.018,16.018,190822.0
2019-12-13 14:30:00,18.49,18.53,18.48,18.52,243956.0,16.018,16.0526,16.0093,16.0439,243956.0
2019-12-13 15:00:00,18.53,18.56,18.5,18.53,313630.0,16.0526,16.0786,16.0266,16.0526,313630.0
2019-12-13 15:30:00,18.54,18.56,18.49,18.52,735404.0,16.0613,16.0786,16.018,16.0439,735404.0
2019-12-16 09:30:00,18.62,18.72,18.54,18.54,182170.0,16.1306,16.2172,16.0613,16.0613,182170.0
2019-12-16 10:00:00,18.54,18.65,18.54,18.64,126532.0,16.0613,16.1566,16.0613,16.1479,126532.0
2019-12-16 10:30:00,18.64,18.65,18.6,18.63,153708.0,16.1479,16.1566,16.1132,16.1392,153708.0
2019-12-16 11:00:00,18.63,18.67,18.62,18.67,155766.0,16.1392,16.1739,16.1306,16.1739,155766.0
2019-12-16 11:30:00,18.67,18.68,18.65,18.68,170434.0,16.1739,16.1825,16.1566,16.1825,170434.0
2019-12-16 12:00:00,18.68,18.72,18.67,18.67,143754.0,16.1825,16.2172,16.1739,16.1739,143754.0
2019-12-16 12:30:00,18.68,18.68,18.65,18.67,101340.0,16.1825,16.1825,16.1566,16.1739,101340.0
2019-12-16 13:00:00,18.67,18.71,18.67,18.7,121992.0,16.1739,16.2085,16.1739,16.1999,121992.0
2019-12-16 13:30:00,18.7,18.71,18.68,18.7,162900.0,16.1999,16.2085,16.1825,16.1999,162900.0
2019-12-16 14:00:00,18.7,18.71,18.65,18.67,227390.0,16.1999,16.2085,16.1566,16.1739,227390.0
2019-12-16 14:30:00,18.67,18.68,18.64,18.66,259690.0,16.1739,16.1825,16.1479,16.1652,259690.0
2019-12-16 15:00:00,18.66,18.71,18.66,18.66,358556.0,16.1652,16.2085,16.1652,16.1652,358556.0
2019-12-16 15:30:00,18.66,18.73,18.64,18.7,1372982.0,16.1652,16.2259,16.1479,16.1999,1372982.0
2019-12-17 09:30:00,18.6,18.9,18.57,18.59,369902.0,16.1132,16.3731,16.0873,16.1046,369902.0
2019-12-17 10:00:00,18.59,18.61,18.57,18.59,226826.0,16.1046,16.1219,16.0873,16.1046,226826.0
2019-12-17 10:30:00,18.58,18.59,18.49,18.51,251830.0,16.0959,16.1046,16.018,16.0353,251830.0
2019-12-17 11:00:00,18.52,18.53,18.49,18.52,233948.0,16.0439,16.0526,16.018,16.0439,233948.0
2019-12-17 11:30:00,18.52,18.52,18.48,18.48,267958.0,16.0439,16.0439,16.0093,16.0093,267958.0
2019-12-17 12:00:00,18.49,18.5,18.43,18.46,273772.0,16.018,16.0266,15.966,15.992,273772.0
2019-12-17 12:30:00,18.47,18.49,18.45,18.48,185884.0,16.0006,16.018,15.9833,16.0093,185884.0
2019-12-17 13:00:00,18.48,18.48,18.45,18.47,204074.0,16.0093,16.0093,15.9833,16.0006,204074.0
2019-12-17 13:30:00,18.47,18.47,18.43,18.44,184686.0,16.0006,16.0006,15.966,15.9746,184686.0
2019-12-17 14:00:00,18.44,18.47,18.43,18.44,220492.0,15.9746,16.0006,15.966,15.9746,220492.0
2019-12-17 14:30:00,18.44,18.46,18.43,18.45,211506.0,15.9746,15.992,15.966,15.9833,211506.0
2019-12-17 15:00:00,18.45,18.46,18.36,18.4,600498.0,15.9833,15.992,15.9053,15.94,600498.0
2019-12-17 15:30:00,18.4,18.47,18.4,18.43,1340026.0,15.94,16.0006,15.94,15.966,1340026.0
2019-12-18 09:30:00,18.41,18.43,18.3,18.35,304294.0,15.9486,15.966,15.8534,15.8967,304294.0
2019-12-18 10:00:00,18.35,18.39,18.28,18.35,310830.0,15.8967,15.9313,15.836,15.8967,310830.0
2019-12-18 10:30:00,18.35,18.38,18.34,18.36,250648.0,15.8967,15.9227,15.888,15.9053,250648.0
2019-12-18 11:00:00,18.35,18.4,18.33,18.38,317800.0,15.8967,15.94,15.8793,15.9227,317800.0
2019-12-18 11:30:00,18.39,18.42,18.38,18.38,208348.0,15.9313,15.9573,15.9227,15.9227,208348.0
2019-12-18 12:00:00,18.38,18.4,18.36,18.38,166864.0,15.9227,15.94,15.9053,15.9227,166864.0
2019-12-18 12:30:00,18.37,18.39,18.35,18.38,114268.0,15.914,15.9313,15.8967,15.9227,114268.0
2019-12-18 13:00:00,18.38,18.4,18.37,18.39,134820.0,15.9227,15.94,15.914,15.9313,134820.0
2019-12-18 13:30:00,18.39,18.4,18.37,18.39,122382.0,15.9313,15.94,15.914,15.9313,122382.0
2019-12-18 14:00:00,18.39,18.4,18.36,18.39,144798.0,15.9313,15.94,15.9053,15.9313,144798.0
2019-12-18 14:30:00,18.38,18.42,18.38,18.4,120770.0,15.9227,15.9573,15.9227,15.94,120770.0
2019-12-18 15:00:00,18.41,18.42,18.4,18.42,175272.0,15.9486,15.9573,15.94,15.9573,175272.0
2019-12-18 15:30:00,18.42,18.43,18.39,18.42,524722.0,15.9573,15.966,15.9313,15.9573,524722.0
2019-12-19 09:30:00,18.41,18.42,18.3,18.38,156812.0,15.9486,15.9573,15.8534,15.9227,156812.0
2019-12-19 10:00:00,18.39,18.39,18.35,18.39,124308.0,15.9313,15.9313,15.8967,15.9313,124308.0
2019-12-19 10:30:00,18.39,18.42,18.36,18.37,102032.0,15.9313,15.9573,15.9053,15.914,102032.0
2019-12-19 11:00:00,18.37,18.4,18.36,18.39,163378.0,15.914,15.94,15.9053,15.9313,163378.0
2019-12-19 11:30:00,18.39,18.41,18.37,18.37,185974.0,15.9313,15.9486,15.914,15.914,185974.0
2019-12-19 12:00:00,18.38,18.45,18.37,18.43,146810.0,15.9227,15.9833,15.914,15.966,146810.0
2019-12-19 12:30:00,18.43,18.45,18.42,18.43,173558.0,15.966,15.9833,15.9573,15.966,173558.0
2019-12-19 13:00:00,18.43,18.46,18.42,18.43,164824.0,15.966,15.992,15.9573,15.966,164824.0
2019-12-19 13:30:00,18.43,18.44,18.41,18.42,141310.0,15.966,15.9746,15.9486,15.9573,141310.0
2019-12-19 14:00:00,18.42,18.45,18.41,18.43,161882.0,15.9573,15.9833,15.9486,15.966,161882.0
2019-12-19 14:30:00,18.43,18.43,18.4,18.42,198672.0,15.966,15.966,15.94,15.9573,198672.0
2019-12-19 15:00:00,18.42,18.42,18.36,18.38,264856.0,15.9573,15.9573,15.9053,15.9227,264856.0
2019-12-19 15:30:00,18.39,18.41,18.36,18.4,660484.0,15.9313,15.9486,15.9053,15.94,660484.0
2019-12-20 09:30:00,18.62,18.62,18.36,18.6,1944698.0,16.1306,16.1306,15.9053,16.1132,1944698.0
2019-12-20 10:00:00,18.59,18.59,18.52,18.57,183802.0,16.1046,16.1046,16.0439,16.0873,183802.0
2019-12-20 10:30:00,18.57,18.6,18.55,18.6,120704.0,16.0873,16.1132,16.0699,16.1132,120704.0
2019-12-20 11:00:00,18.6,18.61,18.54,18.55,126344.0,16.1132,16.1219,16.0613,16.0699,126344.0
2019-12-20 11:30:00,18.55,18.61,18.55,18.57,163524.0,16.0699,16.1219,16.0699,16.0873,163524.0
2019-12-20 12:00:00,18.57,18.57,18.49,18.5,121086.0,16.0873,16.0873,16.018,16.0266,121086.0
2019-12-20 12:30:00,18.5,18.56,18.5,18.54,220710.0,16.0266,16.0786,16.0266,16.0613,220710.0
2019-12-20 13:00:00,18.54,18.55,18.52,18.55,131090.0,16.0613,16.0699,16.0439,16.0699,131090.0
2019-12-20 13:30:00,18.55,18.57,18.54,18.56,102460.0,16.0699,16.0873,16.0613,16.0786,102460.0
2019-12-20 14:00:00,18.56,18.57,18.55,18.57,122808.0,16.0786,16.0873,16.0699,16.0873,122808.0
2019-12-20 14:30:00,18.57,18.58,18.56,18.58,101184.0,16.0873,16.0959,16.0786,16.0959,101184.0
2019-12-20 15:00:00,18.58,18.6,18.56,18.59,350784.0,16.0959,16.1132,16.0786,16.1046,350784.0
2019-12-20 15:30:00,18.59,18.61,18.54,18.56,1445976.0,16.1046,16.1219,16.0613,16.0786,1445976.0
2019-12-23 09:30:00,18.7,18.72,18.55,18.56,346540.0,16.1999,16.2172,16.0699,16.0786,346540.0
2019-12-23 10:00:00,18.57,18.64,18.56,18.61,237816.0,16.0873,16.1479,16.0786,16.1219,237816.0
2019-12-23 10:30:00,18.61,18.61,18.55,18.59,227448.0,16.1219,16.1219,16.0699,16.1046,227448.0
2019-12-23 11:00:00,18.6,18.61,18.57,18.59,158692.0,16.1132,16.1219,16.0873,16.1046,158692.0
2019-12-23 11:30:00,18.58,18.59,18.56,18.56,115352.0,16.0959,16.1046,16.0786,16.0786,115352.0
2019-12-23 12:00:00,18.56,18.57,18.52,18.54,130614.0,16.0786,16.0873,16.0439,16.0613,130614.0
2019-12-23 12:30:00,18.54,18.56,18.54,18.55,94914.0,16.0613,16.0786,16.0613,16.0699,94914.0
2019-12-23 13:00:00,18.55,18.59,18.55,18.58,204680.0,16.0699,16.1046,16.0699,16.0959,204680.0
2019-12-23 13:30:00,18.58,18.62,18.53,18.54,217354.0,16.0959,16.1306,16.0526,16.0613,217354.0
2019-12-23 14:00:00,18.54,18.56,18.51,18.53,206288.0,16.0613,16.0786,16.0353,16.0526,206288.0
2019-12-23 14:30:00,18.53,18.53,18.48,18.49,356580.0,16.0526,16.0526,16.0093,16.018,356580.0
2019-12-23 15:00:00,18.49,18.5,18.48,18.49,239478.0,16.018,16.0266,16.0093,16.018,239478.0
2019-12-23 15:30:00,18.49,18.5,18.42,18.47,1057444.0,16.018,16.0266,15.9573,16.0006,1057444.0
2019-12-24 09:30:00,18.53,18.53,18.37,18.48,330242.0,16.0526,16.0526,15.914,16.0093,330242.0
2019-12-24 10:00:00,18.48,18.5,18.46,18.49,151140.0,16.0093,16.0266,15.992,16.018,151140.0
2019-12-24 10:30:00,18.49,18.5,18.44,18.45,144108.0,16.018,16.0266,15.9746,15.9833,144108.0
2019-12-24 11:00:00,18.46,18.49,18.45,18.47,105074.0,15.992,16.018,15.9833,16.0006,105074.0
2019-12-24 11:30:00,18.47,18.48,18.44,18.46,125140.0,16.0006,16.0093,15.9746,15.992,125140.0
2019-12-24 12:00:00,18.46,18.49,18.46,18.49,122164.0,15.992,16.018,15.992,16.018,122164.0
2019-12-24 12:30:00,18.49,18.5,18.46,18.5,227924.0,16.018,16.0266,15.992,16.0266,227924.0
2019-12-26 09:30:00,18.5,18.5,18.39,18.41,141394.0,16.0266,16.0266,15.9313,15.9486,141394.0
2019-12-26 10:00:00,18.4,18.43,18.4,18.43,80420.0,15.94,15.966,15.94,15.966,80420.0
2019-12-26 10:30:00,18.43,18.43,18.41,18.42,60088.0,15.966,15.966,15.9486,15.9573,60088.0
2019-12-26 11:00:00,18.41,18.43,18.38,18.43,139438.0,15.9486,15.966,15.9227,15.966,139438.0
2019-12-26 11:30:00,18.43,18.44,18.4,18.4,77662.0,15.966,15.9746,15.94,15.94,77662.0
2019-12-26 12:00:00,18.4,18.41,18.34,18.38,153712.0,15.94,15.9486,15.888,15.9227,153712.0
2019-12-26 12:30:00,18.38,18.41,18.36,18.39,89326.0,15.9227,15.9486,15.9053,15.9313,89326.0
2019-12-26 13:00:00,18.39,18.4,18.38,18.4,70142.0,15.9313,15.94,15.9227,15.94,70142.0
2019-12-26 13:30:00,18.39,18.42,18.38,18.39,85084.0,15.9313,15.9573,15.9227,15.9313,85084.0
2019-12-26 14:00:00,18.39,18.4,18.38,18.39,105420.0,15.9313,15.94,15.9227,15.9313,105420.0
2019-12-26 14:30:00,18.38,18.43,18.36,18.43,144120.0,15.9227,15.966,15.9053,15.966,144120.0
2019-12-26 15:00:00,18.43,18.46,18.42,18.45,123976.0,15.966,15.992,15.9573,15.9833,123976.0
2019-12-26 15:30:00,18.45,18.48,18.41,18.47,520300.0,15.9833,16.0093,15.9486,16.0006,520300.0
2019-12-27 09:30:00,18.5,18.54,18.39,18.43,346442.0,16.0266,16.0613,15.9313,15.966,346442.0
2019-12-27 10:00:00,18.42,18.42,18.33,18.36,307442.0,15.9573,15.9573,15.8793,15.9053,307442.0
2019-12-27 10:30:00,18.36,18.44,18.35,18.43,141600.0,15.9053,15.9746,15.8967,15.966,141600.0
2019-12-27 11:00:00,18.43,18.47,18.43,18.47,153578.0,15.966,16.0006,15.966,16.0006,153578.0
2019-12-27 11:30:00,18.47,18.49,18.45,18.48,96648.0,16.0006,16.018,15.9833,16.0093,96648.0
2019-12-27 12:00:00,18.48,18.49,18.45,18.45,89530.0,16.0093,16.018,15.9833,15.9833,89530.0
2019-12-27 12:30:00,18.45,18.47,18.42,18.46,83520.0,15.9833,16.0006,15.9573,15.992,83520.0
2019-12-27 13:00:00,18.46,18.49,18.45,18.48,99814.0,15.992,16.018,15.9833,16.0093,99814.0
2019-12-27 13:30:00,18.47,18.48,18.43,18.44,89492.0,16.0006,16.0093,15.966,15.9746,89492.0
2019-12-27 14:00:00,18.45,18.48,18.43,18.48,109538.0,15.9833,16.0093,15.966,16.0093,109538.0
2019-12-27 14:30:00,18.48,18.5,18.47,18.49,130100.0,16.0093,16.0266,16.0006,16.018,130100.0
2019-12-27 15:00:00,18.49,18.5,18.46,18.49,192500.0,16.018,16.0266,15.992,16.018,192500.0
2019-12-27 15:30:00,18.49,18.5,18.43,18.49,649544.0,16.018,16.0266,15.966,16.018,649544.0
2019-12-30 09:30:00,18.51,18.57,18.43,18.5,239562.0,16.0353,16.0873,15.966,16.0266,239562.0
2019-12-30 10:00:00,18.51,18.53,18.46,18.47,246420.0,16.0353,16.0526,15.992,16.0006,246420.0
2019-12-30 10:30:00,18.48,18.48,18.45,18.48,123496.0,16.0093,16.0093,15.9833,16.0093,123496.0
2019-12-30 11:00:00,18.49,18.5,18.46,18.48,128930.0,16.018,16.0266,15.992,16.0093,128930.0
2019-12-30 11:30:00,18.48,18.52,18.45,18.5,101398.0,16.0093,16.0439,15.9833,16.0266,101398.0
2019-12-30 12:00:00,18.51,18.56,18.49,18.55,122712.0,16.0353,16.0786,16.018,16.0699,122712.0
2019-12-30 12:30:00,18.55,18.55,18.53,18.54,69582.0,16.0699,16.0699,16.0526,16.0613,69582.0
2019-12-30 13:00:00,18.54,18.56,18.53,18.53,84782.0,16.0613,16.0786,16.0526,16.0526,84782.0
2019-12-30 13:30:00,18.53,18.55,18.52,18.54,81598.0,16.0526,16.0699,16.0439,16.0613,81598.0
2019-12-30 14:00:00,18.54,18.54,18.48,18.49,92080.0,16.0613,16.0613,16.0093,16.018,92080.0
2019-12-30 14:30:00,18.49,18.5,18.47,18.48,79306.0,16.018,16.0266,16.0006,16.0093,79306.0
2019-12-30 15:00:00,18.48,18.53,18.47,18.52,146754.0,16.0093,16.0526,16.0006,16.0439,146754.0
2019-12-30 15:30:00,18.51,18.52,18.45,18.48,368124.0,16.0353,16.0439,15.9833,16.0093,368124.0
2019-12-31 09:30:00,18.43,18.59,18.43,18.58,181698.0,15.966,16.1046,15.966,16.0959,181698.0
2019-12-31 10:00:00,18.57,18.59,18.5,18.5,241684.0,16.0873,16.1046,16.0266,16.0266,241684.0
2019-12-31 10:30:00,18.5,18.51,18.46,18.47,124672.0,16.0266,16.0353,15.992,16.0006,124672.0
2019-12-31 11:00:00,18.46,18.5,18.45,18.48,123488.0,15.992,16.0266,15.9833,16.0093,123488.0
2019-12-31 11:30:00,18.48,18.5,18.45,18.47,164262.0,16.0093,16.0266,15.9833,16.0006,164262.0
2019-12-31 12:00:00,18.47,18.48,18.42,18.46,183622.0,16.0006,16.0093,15.9573,15.992,183622.0
2019-12-31 12:30:00,18.46,18.48,18.46,18.46,128196.0,15.992,16.0093,15.992,15.992,128196.0
2019-12-31 13:00:00,18.46,18.47,18.45,18.47,152276.0,15.992,16.0006,15.9833,16.0006,152276.0
2019-12-31 13:30:00,18.47,18.48,18.46,18.47,128430.0,16.0006,16.0093,15.992,16.0006,128430.0
2019-12-31 14:00:00,18.47,18.5,18.46,18.49,244258.0,16.0006,16.0266,15.992,16.018,244258.0
2019-12-31 14:30:00,18.49,18.5,18.45,18.45,160610.0,16.018,16.0266,15.9833,15.9833,160610.0
2019-12-31 15:00:00,18.46,18.49,18.45,18.49,194972.0,15.992,16.018,15.9833,16.018,194972.0
2019-12-31 15:30:00,18.49,18.5,18.45,18.48,660720.0,16.018,16.0266,15.9833,16.0093,660720.0
2020-01-02 09:30:00,18.54,18.67,18.5,18.57,733054.0,16.0613,16.1739,16.0266,16.0873,733054.0
2020-01-02 10:00:00,18.57,18.57,18.37,18.39,394042.0,16.0873,16.0873,15.914,15.9313,394042.0
2020-01-02 10:30:00,18.4,18.43,18.36,18.42,267844.0,15.94,15.966,15.9053,15.9573,267844.0
2020-01-02 11:00:00,18.42,18.43,18.33,18.36,291268.0,15.9573,15.966,15.8793,15.9053,291268.0
2020-01-02 11:30:00,18.36,18.39,18.33,18.39,266560.0,15.9053,15.9313,15.8793,15.9313,266560.0
2020-01-02 12:00:00,18.39,18.46,18.36,18.45,329252.0,15.9313,15.992,15.9053,15.9833,329252.0
2020-01-02 12:30:00,18.45,18.46,18.41,18.45,231712.0,15.9833,15.992,15.9486,15.9833,231712.0
2020-01-02 13:00:00,18.45,18.47,18.41,18.44,371104.0,15.9833,16.0006,15.9486,15.9746,371104.0
2020-01-02 13:30:00,18.44,18.45,18.4,18.42,286476.0,15.9746,15.9833,15.94,15.9573,286476.0
2020-01-02 14:00:00,18.42,18.46,18.41,18.46,233044.0,15.9573,15.992,15.9486,15.992,233044.0
2020-01-02 14:30:00,18.46,18.5,18.45,18.49,316324.0,15.992,16.0266,15.9833,16.018,316324.0
2020-01-02 15:00:00,18.5,18.56,18.49,18.55,427748.0,16.0266,16.0786,16.018,16.0699,427748.0
2020-01-02 15:30:00,18.56,18.63,18.5,18.61,1564458.0,16.0786,16.1392,16.0266,16.1219,1564458.0
2020-01-03 09:30:00,18.34,18.41,18.33,18.39,816734.0,15.888,15.9486,15.8793,15.9313,816734.0
2020-01-03 10:00:00,18.39,18.39,18.04,18.04,1065534.0,15.9313,15.9313,15.6281,15.6281,1065534.0
2020-01-03 10:30:00,18.04,18.15,18.02,18.12,563550.0,15.6281,15.7234,15.6108,15.6974,563550.0
2020-01-03 11:00:00,18.13,18.21,18.11,18.18,407262.0,15.7061,15.7754,15.6888,15.7494,407262.0
2020-01-03 11:30:00,18.18,18.24,18.18,18.22,204324.0,15.7494,15.8014,15.7494,15.784,204324.0
2020-01-03 12:00:00,18.23,18.31,18.22,18.3,316386.0,15.7927,15.862,15.784,15.8534,316386.0
2020-01-03 12:30:00,18.3,18.33,18.27,18.27,150316.0,15.8534,15.8793,15.8274,15.8274,150316.0
2020-01-03 13:00:00,18.26,18.3,18.23,18.25,208916.0,15.8187,15.8534,15.7927,15.81,208916.0
2020-01-03 13:30:00,18.24,18.25,18.15,18.19,291802.0,15.8014,15.81,15.7234,15.7581,291802.0
2020-01-03 14:00:00,18.19,18.2,18.15,18.2,300416.0,15.7581,15.7667,15.7234,15.7667,300416.0
2020-01-03 14:30:00,18.2,18.3,18.19,18.28,356972.0,15.7667,15.8534,15.7581,15.836,356972.0
2020-01-03 15:00:00,18.28,18.33,18.24,18.28,468222.0,15.836,15.8793,15.8014,15.836,468222.0
2020-01-03 15:30:00,18.28,18.32,18.25,18.28,1032396.0,15.836,15.8707,15.81,15.836,1032396.0
2020-01-06 09:30:00,18.14,18.15,17.99,18.0,534716.0,15.7147,15.7234,15.5848,15.5935,534716.0
2020-01-06 10:00:00,18.0,18.11,17.98,18.07,442628.0,15.5935,15.6888,15.5761,15.6541,442628.0
2020-01-06 10:30:00,18.08,18.11,18.03,18.07,466398.0,15.6628,15.6888,15.6195,15.6541,466398.0
2020-01-06 11:00:00,18.07,18.08,18.01,18.03,233666.0,15.6541,15.6628,15.6021,15.6195,233666.0
2020-01-06 11:30:00,18.03,18.06,17.99,18.04,511392.0,15.6195,15.6454,15.5848,15.6281,511392.0
2020-01-06 12:00:00,18.03,18.05,17.99,18.0,352762.0,15.6195,15.6368,15.5848,15.5935,352762.0
2020-01-06 12:30:00,18.0,18.0,17.97,17.98,200200.0,15.5935,15.5935,15.5675,15.5761,200200.0
2020-01-06 13:00:00,17.97,17.99,17.95,17.97,191146.0,15.5675,15.5848,15.5501,15.5675,191146.0
2020-01-06 13:30:00,17.97,17.99,17.88,17.94,525834.0,15.5675,15.5848,15.4895,15.5415,525834.0
2020-01-06 14:00:00,17.93,17.98,17.93,17.95,494788.0,15.5328,15.5761,15.5328,15.5501,494788.0
2020-01-06 14:30:00,17.95,17.96,17.92,17.95,412216.0,15.5501,15.5588,15.5242,15.5501,412216.0
2020-01-06 15:00:00,17.95,17.96,17.9,17.9,484782.0,15.5501,15.5588,15.5068,15.5068,484782.0
2020-01-06 15:30:00,17.91,18.01,17.9,18.0,1204966.0,15.5155,15.6021,15.5068,15.5935,1204966.0
2020-01-07 09:30:00,17.93,17.96,17.83,17.91,575952.0,15.5328,15.5588,15.4462,15.5155,575952.0
2020-01-07 10:00:00,17.93,18.05,17.93,17.96,471230.0,15.5328,15.6368,15.5328,15.5588,471230.0
2020-01-07 10:30:00,17.97,17.99,17.91,17.93,231512.0,15.5675,15.5848,15.5155,15.5328,231512.0
2020-01-07 11:00:00,17.93,17.98,17.9,17.9,474212.0,15.5328,15.5761,15.5068,15.5068,474212.0
2020-01-07 11:30:00,17.91,17.92,17.88,17.88,153262.0,15.5155,15.5242,15.4895,15.4895,153262.0
2020-01-07 12:00:00,17.88,17.9,17.86,17.86,167322.0,15.4895,15.5068,15.4722,15.4722,167322.0
2020-01-07 12:30:00,17.86,17.87,17.84,17.86,217126.0,15.4722,15.4808,15.4549,15.4722,217126.0
2020-01-07 13:00:00,17.86,17.92,17.86,17.91,236000.0,15.4722,15.5242,15.4722,15.5155,236000.0
2020-01-07 13:30:00,17.91,17.93,17.9,17.92,201802.0,15.5155,15.5328,15.5068,15.5242,201802.0
2020-01-07 14:00:00,17.92,17.97,17.9,17.97,346772.0,15.5242,15.5675,15.5068,15.5675,346772.0
2020-01-07 14:30:00,17.97,17.97,17.93,17.95,150324.0,15.5675,15.5675,15.5328,15.5501,150324.0
2020-01-07 15:00:00,17.95,18.02,17.93,18.01,370934.0,15.5501,15.6108,15.5328,15.6021,370934.0
2020-01-07 15:30:00,18.01,18.02,17.96,17.96,829688.0,15.6021,15.6108,15.5588,15.5588,829688.0
2020-01-08 09:30:00,18.06,18.24,17.97,18.19,488202.0,15.6454,15.8014,15.5675,15.7581,488202.0
2020-01-08 10:00:00,18.19,18.21,18.08,18.1,223424.0,15.7581,15.7754,15.6628,15.6801,223424.0
2020-01-08 10:30:00,18.1,18.13,18.08,18.11,223760.0,15.6801,15.7061,15.6628,15.6888,223760.0
2020-01-08 11:00:00,18.11,18.2,18.09,18.17,337502.0,15.6888,15.7667,15.6714,15.7407,337502.0
2020-01-08 11:30:00,18.17,18.3,18.1,18.28,355258.0,15.7407,15.8534,15.6801,15.836,355258.0
2020-01-08 12:00:00,18.28,18.32,18.23,18.23,361820.0,15.836,15.8707,15.7927,15.7927,361820.0
2020-01-08 12:30:00,18.23,18.25,18.2,18.2,200210.0,15.7927,15.81,15.7667,15.7667,200210.0
2020-01-08 13:00:00,18.2,18.22,18.14,18.17,502120.0,15.7667,15.784,15.7147,15.7407,502120.0
2020-01-08 13:30:00,18.18,18.18,18.07,18.1,301478.0,15.7494,15.7494,15.6541,15.6801,301478.0
2020-01-08 14:00:00,18.1,18.13,18.08,18.11,206832.0,15.6801,15.7061,15.6628,15.6888,206832.0
2020-01-08 14:30:00,18.11,18.18,18.1,18.17,321544.0,15.6888,15.7494,15.6801,15.7407,321544.0
2020-01-08 15:00:00,18.17,18.2,18.14,18.18,287800.0,15.7407,15.7667,15.7147,15.7494,287800.0
2020-01-08 15:30:00,18.18,18.19,18.08,18.1,849850.0,15.7494,15.7581,15.6628,15.6801,849850.0
2020-01-09 09:30:00,18.1,18.21,18.0,18.05,531016.0,15.6801,15.7754,15.5935,15.6368,531016.0
2020-01-09 10:00:00,18.05,18.05,17.97,18.0,498104.0,15.6368,15.6368,15.5675,15.5935,498104.0
2020-01-09 10:30:00,18.0,18.09,17.98,18.08,287386.0,15.5935,15.6714,15.5761,15.6628,287386.0
2020-01-09 11:00:00,18.08,18.08,18.01,18.02,237154.0,15.6628,15.6628,15.6021,15.6108,237154.0
2020-01-09 11:30:00,18.02,18.09,18.02,18.05,445970.0,15.6108,15.6714,15.6108,15.6368,445970.0
2020-01-09 12:00:00,18.05,18.06,18.02,18.04,178256.0,15.6368,15.6454,15.6108,15.6281,178256.0
2020-01-09 12:30:00,18.04,18.04,17.97,18.0,223670.0,15.6281,15.6281,15.5675,15.5935,223670.0
2020-01-09 13:00:00,18.0,18.0,17.92,17.96,286860.0,15.5935,15.5935,15.5242,15.5588,286860.0
2020-01-09 13:30:00,17.97,17.98,17.94,17.96,313146.0,15.5675,15.5761,15.5415,15.5588,313146.0
2020-01-09 14:00:00,17.96,18.07,17.96,18.07,291856.0,15.5588,15.6541,15.5588,15.6541,291856.0
2020-01-09 14:30:00,18.07,18.1,18.06,18.09,355128.0,15.6541,15.6801,15.6454,15.6714,355128.0
2020-01-09 15:00:00,18.09,18.13,18.06,18.11,800096.0,15.6714,15.7061,15.6454,15.6888,800096.0
2020-01-09 15:30:00,18.11,18.13,18.08,18.11,859844.0,15.6888,15.7061,15.6628,15.6888,859844.0
2020-01-10 09:30:00,18.11,18.23,17.95,18.23,441348.0,15.6888,15.7927,15.5501,15.7927,441348.0
2020-01-10 10:00:00,18.23,18.29,18.22,18.24,300568.0,15.7927,15.8447,15.784,15.8014,300568.0
2020-01-10 10:30:00,18.23,18.24,18.16,18.19,436906.0,15.7927,15.8014,15.7321,15.7581,436906.0
2020-01-10 11:00:00,18.18,18.21,18.15,18.15,439516.0,15.7494,15.7754,15.7234,15.7234,439516.0
2020-01-10 11:30:00,18.15,18.16,18.11,18.15,334586.0,15.7234,15.7321,15.6888,15.7234,334586.0
2020-01-10 12:00:00,18.15,18.16,18.13,18.15,189196.0,15.7234,15.7321,15.7061,15.7234,189196.0
2020-01-10 12:30:00,18.15,18.24,18.15,18.22,329690.0,15.7234,15.8014,15.7234,15.784,329690.0
2020-01-10 13:00:00,18.22,18.27,18.21,18.23,415188.0,15.784,15.8274,15.7754,15.7927,415188.0
2020-01-10 13:30:00,18.23,18.28,18.23,18.27,250786.0,15.7927,15.836,15.7927,15.8274,250786.0
2020-01-10 14:00:00,18.27,18.29,18.25,18.25,331860.0,15.8274,15.8447,15.81,15.81,331860.0
2020-01-10 14:30:00,18.25,18.26,18.2,18.23,559862.0,15.81,15.8187,15.7667,15.7927,559862.0
2020-01-10 15:00:00,18.23,18.24,18.15,18.15,283434.0,15.7927,15.8014,15.7234,15.7234,283434.0
2020-01-10 15:30:00,18.15,18.2,18.11,18.17,974066.0,15.7234,15.7667,15.6888,15.7407,974066.0
2020-01-13 09:30:00,18.3,18.3,18.19,18.29,423724.0,15.8534,15.8534,15.7581,15.8447,423724.0
2020-01-13 10:00:00,18.29,18.32,18.25,18.26,312848.0,15.8447,15.8707,15.81,15.8187,312848.0
2020-01-13 10:30:00,18.25,18.27,18.19,18.2,288656.0,15.81,15.8274,15.7581,15.7667,288656.0
2020-01-13 11:00:00,18.19,18.22,18.17,18.21,380812.0,15.7581,15.784,15.7407,15.7754,380812.0
2020-01-13 11:30:00,18.21,18.24,18.17,18.19,218132.0,15.7754,15.8014,15.7407,15.7581,218132.0
2020-01-13 12:00:00,18.18,18.29,18.18,18.25,213684.0,15.7494,15.8447,15.7494,15.81,213684.0
2020-01-13 12:30:00,18.25,18.31,18.25,18.31,180026.0,15.81,15.862,15.81,15.862,180026.0
2020-01-13 13:00:00,18.31,18.33,18.23,18.3,326732.0,15.862,15.8793,15.7927,15.8534,326732.0
2020-01-13 13:30:00,18.3,18.31,18.28,18.29,216944.0,15.8534,15.862,15.836,15.8447,216944.0
2020-01-13 14:00:00,18.29,18.3,18.25,18.25,162292.0,15.8447,15.8534,15.81,15.81,162292.0
2020-01-13 14:30:00,18.25,18.28,18.22,18.27,492480.0,15.81,15.836,15.784,15.8274,492480.0
2020-01-13 15:00:00,18.27,18.28,18.25,18.25,349576.0,15.8274,15.836,15.81,15.81,349576.0
2020-01-13 15:30:00,18.25,18.32,18.25,18.3,812498.0,15.81,15.8707,15.81,15.8534,812498.0
2020-01-14 09:30:00,18.32,18.4,18.24,18.35,706580.0,15.8707,15.94,15.8014,15.8967,706580.0
2020-01-14 10:00:00,18.35,18.39,18.3,18.38,482758.0,15.8967,15.9313,15.8534,15.9227,482758.0
2020-01-14 10:30:00,18.39,18.49,18.38,18.49,351602.0,15.9313,16.018,15.9227,16.018,351602.0
2020-01-14 11:00:00,18.49,18.58,18.48,18.55,1136460.0,16.018,16.0959,16.0093,16.0699,1136460.0
2020-01-14 11:30:00,18.55,18.57,18.49,18.54,669392.0,16.0699,16.0873,16.018,16.0613,669392.0
2020-01-14 12:00:00,18.53,18.56,18.5,18.52,456816.0,16.0526,16.0786,16.0266,16.0439,456816.0
2020-01-14 12:30:00,18.52,18.58,18.51,18.55,640944.0,16.0439,16.0959,16.0353,16.0699,640944.0
2020-01-14 13:00:00,18.55,18.59,18.54,18.57,311406.0,16.0699,16.1046,16.0613,16.0873,311406.0
2020-01-14 13:30:00,18.57,18.57,18.4,18.41,761750.0,16.0873,16.0873,15.94,15.9486,761750.0
2020-01-14 14:00:00,18.41,18.42,18.33,18.39,371396.0,15.9486,15.9573,15.8793,15.9313,371396.0
2020-01-14 14:30:00,18.39,18.47,18.36,18.42,293476.0,15.9313,16.0006,15.9053,15.9573,293476.0
2020-01-14 15:00:00,18.43,18.44,18.36,18.36,489166.0,15.966,15.9746,15.9053,15.9053,489166.0
2020-01-14 15:30:00,18.36,18.42,18.35,18.41,1344088.0,15.9053,15.9573,15.8967,15.9486,1344088.0
2020-01-15 09:30:00,18.34,18.49,18.34,18.47,360872.0,15.888,16.018,15.888,16.0006,360872.0
2020-01-15 10:00:00,18.47,18.49,18.42,18.46,399436.0,16.0006,16.018,15.9573,15.992,399436.0
2020-01-15 10:30:00,18.47,18.47,18.35,18.36,483230.0,16.0006,16.0006,15.8967,15.9053,483230.0
2020-01-15 11:00:00,18.36,18.39,18.31,18.36,321988.0,15.9053,15.9313,15.862,15.9053,321988.0
2020-01-15 11:30:00,18.37,18.41,18.35,18.36,396830.0,15.914,15.9486,15.8967,15.9053,396830.0
2020-01-15 12:00:00,18.36,18.38,18.33,18.33,217038.0,15.9053,15.9227,15.8793,15.8793,217038.0
2020-01-15 12:30:00,18.33,18.33,18.23,18.23,373054.0,15.8793,15.8793,15.7927,15.7927,373054.0
2020-01-15 13:00:00,18.23,18.29,18.23,18.28,217718.0,15.7927,15.8447,15.7927,15.836,217718.0
2020-01-15 13:30:00,18.29,18.31,18.23,18.25,577368.0,15.8447,15.862,15.7927,15.81,577368.0
2020-01-15 14:00:00,18.25,18.33,18.24,18.33,254718.0,15.81,15.8793,15.8014,15.8793,254718.0
2020-01-15 14:30:00,18.33,18.36,18.32,18.33,332064.0,15.8793,15.9053,15.8707,15.8793,332064.0
2020-01-15 15:00:00,18.33,18.33,18.24,18.28,602370.0,15.8793,15.8793,15.8014,15.836,602370.0
2020-01-15 15:30:00,18.28,18.41,18.25,18.4,1248348.0,15.836,15.9486,15.81,15.94,1248348.0
2020-01-16 09:30:00,18.46,18.61,18.43,18.49,784608.0,15.992,16.1219,15.966,16.018,784608.0
2020-01-16 10:00:00,18.49,18.52,18.42,18.52,351982.0,16.018,16.0439,15.9573,16.0439,351982.0
2020-01-16 10:30:00,18.52,18.57,18.49,18.49,296442.0,16.0439,16.0873,16.018,16.018,296442.0
2020-01-16 11:00:00,18.49,18.51,18.43,18.45,350714.0,16.018,16.0353,15.966,15.9833,350714.0
2020-01-16 11:30:00,18.44,18.46,18.4,18.43,479368.0,15.9746,15.992,15.94,15.966,479368.0
2020-01-16 12:00:00,18.44,18.49,18.43,18.48,421884.0,15.9746,16.018,15.966,16.0093,421884.0
2020-01-16 12:30:00,18.48,18.56,18.48,18.5,244460.0,16.0093,16.0786,16.0093,16.0266,244460.0
2020-01-16 13:00:00,18.5,18.51,18.43,18.47,442538.0,16.0266,16.0353,15.966,16.0006,442538.0
2020-01-16 13:30:00,18.47,18.53,18.46,18.52,266266.0,16.0006,16.0526,15.992,16.0439,266266.0
2020-01-16 14:00:00,18.51,18.56,18.51,18.53,413472.0,16.0353,16.0786,16.0353,16.0526,413472.0
2020-01-16 14:30:00,18.53,18.58,18.52,18.56,474744.0,16.0526,16.0959,16.0439,16.0786,474744.0
2020-01-16 15:00:00,18.56,18.59,18.53,18.59,619916.0,16.0786,16.1046,16.0526,16.1046,619916.0
2020-01-16 15:30:00,18.58,18.67,18.58,18.66,2363554.0,16.0959,16.1739,16.0959,16.1652,2363554.0
2020-01-17 09:30:00,18.22,18.75,18.11,18.52,4513880.0,15.784,16.2432,15.6888,16.0439,4513880.0
2020-01-17 10:00:00,18.52,18.64,18.21,18.62,3742602.0,16.0439,16.1479,15.7754,16.1306,3742602.0
2020-01-17 10:30:00,18.62,18.63,18.35,18.55,2596536.0,16.1306,16.1392,15.8967,16.0699,2596536.0
2020-01-17 11:00:00,18.55,18.66,18.5,18.6,978712.0,16.0699,16.1652,16.0266,16.1132,978712.0
2020-01-17 11:30:00,18.6,18.67,18.56,18.58,887956.0,16.1132,16.1739,16.0786,16.0959,887956.0
2020-01-17 12:00:00,18.57,18.75,18.56,18.75,1012980.0,16.0873,16.2432,16.0786,16.2432,1012980.0
2020-01-17 12:30:00,18.75,18.8,18.58,18.58,569456.0,16.2432,16.2865,16.0959,16.0959,569456.0
2020-01-17 13:00:00,18.58,18.65,18.5,18.55,353008.0,16.0959,16.1566,16.0266,16.0699,353008.0
2020-01-17 13:30:00,18.55,18.61,18.49,18.52,723230.0,16.0699,16.1219,16.018,16.0439,723230.0
2020-01-17 14:00:00,18.52,18.58,18.47,18.57,614950.0,16.0439,16.0959,16.0006,16.0873,614950.0
2020-01-17 14:30:00,18.57,18.59,18.49,18.5,644594.0,16.0873,16.1046,16.018,16.0266,644594.0
2020-01-17 15:00:00,18.5,18.52,18.39,18.4,831632.0,16.0266,16.0439,15.9313,15.94,831632.0
2020-01-17 15:30:00,18.39,18.42,18.33,18.4,2846110.0,15.9313,15.9573,15.8793,15.94,2846110.0
2020-01-21 09:30:00,18.21,18.32,17.75,17.8,2065630.0,15.7754,15.8707,15.3769,15.4202,2065630.0
2020-01-21 10:00:00,17.79,17.86,17.79,17.83,1224366.0,15.4115,15.4722,15.4115,15.4462,1224366.0
2020-01-21 10:30:00,17.83,17.86,17.75,17.75,667626.0,15.4462,15.4722,15.3769,15.3769,667626.0
2020-01-21 11:00:00,17.75,17.82,17.73,17.76,659936.0,15.3769,15.4375,15.3596,15.3855,659936.0
2020-01-21 11:30:00,17.77,17.8,17.72,17.8,590158.0,15.3942,15.4202,15.3509,15.4202,590158.0
2020-01-21 12:00:00,17.79,17.92,17.79,17.9,498216.0,15.4115,15.5242,15.4115,15.5068,498216.0
2020-01-21 12:30:00,17.9,17.93,17.88,17.88,321150.0,15.5068,15.5328,15.4895,15.4895,321150.0
2020-01-21 13:00:00,17.88,17.91,17.83,17.85,347210.0,15.4895,15.5155,15.4462,15.4635,347210.0
2020-01-21 13:30:00,17.85,17.87,17.76,17.78,318144.0,15.4635,15.4808,15.3855,15.4029,318144.0
2020-01-21 14:00:00,17.78,17.82,17.77,17.82,249172.0,15.4029,15.4375,15.3942,15.4375,249172.0
2020-01-21 14:30:00,17.82,17.93,17.81,17.93,427270.0,15.4375,15.5328,15.4289,15.5328,427270.0
2020-01-21 15:00:00,17.93,18.04,17.93,18.01,494160.0,15.5328,15.6281,15.5328,15.6021,494160.0
2020-01-21 15:30:00,18.0,18.02,17.88,17.92,1641436.0,15.5935,15.6108,15.4895,15.5242,1641436.0
2020-01-22 09:30:00,18.09,18.15,18.0,18.1,482768.0,15.6714,15.7234,15.5935,15.6801,482768.0
2020-01-22 10:00:00,18.1,18.13,18.07,18.1,258424.0,15.6801,15.7061,15.6541,15.6801,258424.0
2020-01-22 10:30:00,18.09,18.1,17.96,17.96,255410.0,15.6714,15.6801,15.5588,15.5588,255410.0
2020-01-22 11:00:00,17.96,18.0,17.94,18.0,427764.0,15.5588,15.5935,15.5415,15.5935,427764.0
2020-01-22 11:30:00,18.0,18.02,17.97,17.99,183116.0,15.5935,15.6108,15.5675,15.5848,183116.0
2020-01-22 12:00:00,17.99,18.0,17.93,17.96,389274.0,15.5848,15.5935,15.5328,15.5588,389274.0
2020-01-22 12:30:00,17.96,18.02,17.95,18.01,169780.0,15.5588,15.6108,15.5501,15.6021,169780.0
2020-01-22 13:00:00,18.01,18.02,17.99,18.0,160774.0,15.6021,15.6108,15.5848,15.5935,160774.0
2020-01-22 13:30:00,18.0,18.06,17.98,17.98,259350.0,15.5935,15.6454,15.5761,15.5761,259350.0
2020-01-22 14:00:00,17.98,18.0,17.96,17.99,279700.0,15.5761,15.5935,15.5588,15.5848,279700.0
2020-01-22 14:30:00,17.99,18.0,17.98,17.99,240010.0,15.5848,15.5935,15.5761,15.5848,240010.0
2020-01-22 15:00:00,17.99,18.0,17.93,17.95,418704.0,15.5848,15.5935,15.5328,15.5501,418704.0
2020-01-22 15:30:00,17.95,17.99,17.95,17.96,901102.0,15.5501,15.5848,15.5501,15.5588,901102.0
2020-01-23 09:30:00,17.93,17.94,17.65,17.73,549332.0,15.5328,15.5415,15.2903,15.3596,549332.0
2020-01-23 10:00:00,17.73,17.82,17.67,17.77,271508.0,15.3596,15.4375,15.3076,15.3942,271508.0
2020-01-23 10:30:00,17.77,17.8,17.75,17.78,302618.0,15.3942,15.4202,15.3769,15.4029,302618.0
2020-01-23 11:00:00,17.78,17.79,17.69,17.72,268892.0,15.4029,15.4115,15.3249,15.3509,268892.0
2020-01-23 11:30:00,17.72,17.8,17.72,17.8,238792.0,15.3509,15.4202,15.3509,15.4202,238792.0
2020-01-23 12:00:00,17.8,17.86,17.79,17.83,379362.0,15.4202,15.4722,15.4115,15.4462,379362.0
2020-01-23 12:30:00,17.83,17.86,17.8,17.81,171524.0,15.4462,15.4722,15.4202,15.4289,171524.0
2020-01-23 13:00:00,17.81,17.91,17.81,17.88,212602.0,15.4289,15.5155,15.4289,15.4895,212602.0
2020-01-23 13:30:00,17.89,17.91,17.85,17.91,400092.0,15.4982,15.5155,15.4635,15.5155,400092.0
2020-01-23 14:00:00,17.91,17.97,17.89,17.97,484868.0,15.5155,15.5675,15.4982,15.5675,484868.0
2020-01-23 14:30:00,17.97,18.0,17.95,17.98,133430.0,15.5675,15.5935,15.5501,15.5761,133430.0
2020-01-23 15:00:00,17.98,18.05,17.95,18.03,299368.0,15.5761,15.6368,15.5501,15.6195,299368.0
2020-01-23 15:30:00,18.03,18.06,18.01,18.03,751816.0,15.6195,15.6454,15.6021,15.6195,751816.0
2020-01-24 09:30:00,18.06,18.09,17.82,17.84,416912.0,15.6454,15.6714,15.4375,15.4549,416912.0
2020-01-24 10:00:00,17.84,17.84,17.77,17.79,420034.0,15.4549,15.4549,15.3942,15.4115,420034.0
2020-01-24 10:30:00,17.79,17.79,17.71,17.76,287406.0,15.4115,15.4115,15.3422,15.3855,287406.0
2020-01-24 11:00:00,17.76,17.83,17.73,17.78,627664.0,15.3855,15.4462,15.3596,15.4029,627664.0
2020-01-24 11:30:00,17.78,17.78,17.67,17.68,234640.0,15.4029,15.4029,15.3076,15.3162,234640.0
2020-01-24 12:00:00,17.68,17.68,17.57,17.59,366572.0,15.3162,15.3162,15.221,15.2383,366572.0
2020-01-24 12:30:00,17.6,17.66,17.59,17.64,361428.0,15.2469,15.2989,15.2383,15.2816,361428.0
2020-01-24 13:00:00,17.64,17.64,17.58,17.58,193500.0,15.2816,15.2816,15.2296,15.2296,193500.0
2020-01-24 13:30:00,17.58,17.6,17.54,17.57,175212.0,15.2296,15.2469,15.195,15.221,175212.0
2020-01-24 14:00:00,17.57,17.59,17.51,17.53,307670.0,15.221,15.2383,15.169,15.1863,307670.0
2020-01-24 14:30:00,17.53,17.75,17.53,17.7,547478.0,15.1863,15.3769,15.1863,15.3336,547478.0
2020-01-24 15:00:00,17.7,17.78,17.67,17.74,788844.0,15.3336,15.4029,15.3076,15.3682,788844.0
2020-01-24 15:30:00,17.74,17.8,17.68,17.76,1364554.0,15.3682,15.4202,15.3162,15.3855,1364554.0
2020-01-27 09:30:00,17.47,17.54,17.32,17.49,594644.0,15.1343,15.195,15.0044,15.1516,594644.0
2020-01-27 10:00:00,17.49,17.58,17.44,17.57,404672.0,15.1516,15.2296,15.1083,15.221,404672.0
2020-01-27 10:30:00,17.56,17.61,17.52,17.6,546960.0,15.2123,15.2556,15.1776,15.2469,546960.0
2020-01-27 11:00:00,17.6,17.71,17.59,17.69,342216.0,15.2469,15.3422,15.2383,15.3249,342216.0
2020-01-27 11:30:00,17.68,17.75,17.66,17.71,327504.0,15.3162,15.3769,15.2989,15.3422,327504.0
2020-01-27 12:00:00,17.71,17.75,17.7,17.74,221612.0,15.3422,15.3769,15.3336,15.3682,221612.0
2020-01-27 12:30:00,17.74,17.77,17.73,17.75,158118.0,15.3682,15.3942,15.3596,15.3769,158118.0
2020-01-27 13:00:00,17.75,17.78,17.73,17.76,163230.0,15.3769,15.4029,15.3596,15.3855,163230.0
2020-01-27 13:30:00,17.75,17.77,17.72,17.74,287340.0,15.3769,15.3942,15.3509,15.3682,287340.0
2020-01-27 14:00:00,17.74,17.77,17.71,17.73,297018.0,15.3682,15.3942,15.3422,15.3596,297018.0
2020-01-27 14:30:00,17.73,17.73,17.66,17.68,291588.0,15.3596,15.3596,15.2989,15.3162,291588.0
2020-01-27 15:00:00,17.68,17.72,17.66,17.71,553220.0,15.3162,15.3509,15.2989,15.3422,553220.0
2020-01-27 15:30:00,17.71,17.71,17.61,17.62,1468696.0,15.3422,15.3422,15.2556,15.2643,1468696.0
2020-01-28 09:30:00,17.7,17.75,17.54,17.61,809778.0,15.3336,15.3769,15.195,15.2556,809778.0
2020-01-28 10:00:00,17.61,17.86,17.61,17.82,680676.0,15.2556,15.4722,15.2556,15.4375,680676.0
2020-01-28 10:30:00,17.82,17.87,17.81,17.86,351046.0,15.4375,15.4808,15.4289,15.4722,351046.0
2020-01-28 11:00:00,17.86,17.88,17.8,17.83,286046.0,15.4722,15.4895,15.4202,15.4462,286046.0
2020-01-28 11:30:00,17.82,17.86,17.8,17.85,185016.0,15.4375,15.4722,15.4202,15.4635,185016.0
2020-01-28 12:00:00,17.85,17.86,17.79,17.82,308230.0,15.4635,15.4722,15.4115,15.4375,308230.0
2020-01-28 12:30:00,17.82,17.84,17.79,17.82,200094.0,15.4375,15.4549,15.4115,15.4375,200094.0
2020-01-28 13:00:00,17.82,17.89,17.81,17.89,353954.0,15.4375,15.4982,15.4289,15.4982,353954.0
2020-01-28 13:30:00,17.89,17.89,17.81,17.84,196434.0,15.4982,15.4982,15.4289,15.4549,196434.0
2020-01-28 14:00:00,17.84,17.92,17.84,17.91,474990.0,15.4549,15.5242,15.4549,15.5155,474990.0
2020-01-28 14:30:00,17.91,17.95,17.89,17.92,352978.0,15.5155,15.5501,15.4982,15.5242,352978.0
2020-01-28 15:00:00,17.91,17.92,17.85,17.9,356688.0,15.5155,15.5242,15.4635,15.5068,356688.0
2020-01-28 15:30:00,17.9,17.92,17.88,17.89,1046986.0,15.5068,15.5242,15.4895,15.4982,1046986.0
2020-01-29 09:30:00,17.99,18.08,17.92,18.0,340950.0,15.5848,15.6628,15.5242,15.5935,340950.0
2020-01-29 10:00:00,17.99,18.08,17.95,18.07,526070.0,15.5848,15.6628,15.5501,15.6541,526070.0
2020-01-29 10:30:00,18.08,18.25,18.06,18.25,629480.0,15.6628,15.81,15.6454,15.81,629480.0
2020-01-29 11:00:00,18.25,18.27,18.18,18.23,660312.0,15.81,15.8274,15.7494,15.7927,660312.0
2020-01-29 11:30:00,18.23,18.25,18.17,18.21,451100.0,15.7927,15.81,15.7407,15.7754,451100.0
2020-01-29 12:00:00,18.2,18.21,18.18,18.19,188088.0,15.7667,15.7754,15.7494,15.7581,188088.0
2020-01-29 12:30:00,18.19,18.2,18.11,18.12,179216.0,15.7581,15.7667,15.6888,15.6974,179216.0
2020-01-29 13:00:00,18.11,18.14,18.09,18.1,160982.0,15.6888,15.7147,15.6714,15.6801,160982.0
2020-01-29 13:30:00,18.1,18.16,18.08,18.16,449730.0,15.6801,15.7321,15.6628,15.7321,449730.0
2020-01-29 14:00:00,18.14,18.17,18.09,18.1,278994.0,15.7147,15.7407,15.6714,15.6801,278994.0
2020-01-29 14:30:00,18.1,18.12,18.04,18.06,318144.0,15.6801,15.6974,15.6281,15.6454,318144.0
2020-01-29 15:00:00,18.06,18.07,17.98,18.03,382134.0,15.6454,15.6541,15.5761,15.6195,382134.0
2020-01-29 15:30:00,18.03,18.04,17.93,17.95,1339458.0,15.6195,15.6281,15.5328,15.5501,1339458.0
2020-01-30 09:30:00,17.6,17.93,17.36,17.84,488768.0,15.3524,15.6403,15.1431,15.5618,488768.0
2020-01-30 10:00:00,17.84,17.88,17.76,17.78,407828.0,15.5618,15.5967,15.492,15.5094,407828.0
2020-01-30 10:30:00,17.78,17.79,17.62,17.66,357076.0,15.5094,15.5181,15.3699,15.4047,357076.0
2020-01-30 11:00:00,17.66,17.78,17.65,17.77,257440.0,15.4047,15.5094,15.396,15.5007,257440.0
2020-01-30 11:30:00,17.77,17.84,17.71,17.8,309344.0,15.5007,15.5618,15.4484,15.5269,309344.0
2020-01-30 12:00:00,17.8,17.84,17.77,17.78,288060.0,15.5269,15.5618,15.5007,15.5094,288060.0
2020-01-30 12:30:00,17.78,17.8,17.71,17.76,537384.0,15.5094,15.5269,15.4484,15.492,537384.0
2020-01-30 13:00:00,17.76,17.82,17.74,17.81,280226.0,15.492,15.5443,15.4745,15.5356,280226.0
2020-01-30 13:30:00,17.81,17.84,17.77,17.79,288678.0,15.5356,15.5618,15.5007,15.5181,288678.0
2020-01-30 14:00:00,17.8,17.93,17.79,17.93,334232.0,15.5269,15.6403,15.5181,15.6403,334232.0
2020-01-30 14:30:00,17.93,18.02,17.9,18.0,727048.0,15.6403,15.7188,15.6141,15.7013,727048.0
2020-01-30 15:00:00,18.0,18.07,17.99,18.04,493190.0,15.7013,15.7624,15.6926,15.7362,493190.0
2020-01-30 15:30:00,18.04,18.09,18.02,18.08,1474574.0,15.7362,15.7798,15.7188,15.7711,1474574.0
2020-01-31 09:30:00,17.92,18.0,17.61,17.68,821680.0,15.6315,15.7013,15.3611,15.4222,821680.0
2020-01-31 10:00:00,17.68,17.7,17.43,17.45,469132.0,15.4222,15.4396,15.2041,15.2216,469132.0
2020-01-31 10:30:00,17.44,17.5,17.4,17.5,445834.0,15.2128,15.2652,15.178,15.2652,445834.0
2020-01-31 11:00:00,17.5,17.53,17.38,17.42,538134.0,15.2652,15.2914,15.1605,15.1954,538134.0
2020-01-31 11:30:00,17.43,17.56,17.36,17.56,334250.0,15.2041,15.3175,15.1431,15.3175,334250.0
2020-01-31 12:00:00,17.56,17.64,17.52,17.64,488696.0,15.3175,15.3873,15.2826,15.3873,488696.0
2020-01-31 12:30:00,17.63,17.63,17.5,17.54,383130.0,15.3786,15.3786,15.2652,15.3001,383130.0
2020-01-31 13:00:00,17.54,17.57,17.48,17.52,205608.0,15.3001,15.3262,15.2477,15.2826,205608.0
2020-01-31 13:30:00,17.52,17.56,17.47,17.56,269286.0,15.2826,15.3175,15.239,15.3175,269286.0
2020-01-31 14:00:00,17.56,17.59,17.5,17.52,259648.0,15.3175,15.3437,15.2652,15.2826,259648.0
2020-01-31 14:30:00,17.52,17.59,17.5,17.53,261534.0,15.2826,15.3437,15.2652,15.2914,261534.0
2020-01-31 15:00:00,17.53,17.55,17.46,17.47,486980.0,15.2914,15.3088,15.2303,15.239,486980.0
2020-01-31 15:30:00,17.47,17.49,17.4,17.43,1358404.0,15.239,15.2565,15.178,15.2041,1358404.0
2020-02-03 09:30:00,17.61,17.7,17.52,17.69,435138.0,15.3611,15.4396,15.2826,15.4309,435138.0
2020-02-03 10:00:00,17.71,18.01,17.71,17.98,1020218.0,15.4484,15.7101,15.4484,15.6839,1020218.0
2020-02-03 10:30:00,17.98,18.03,17.92,17.96,611798.0,15.6839,15.7275,15.6315,15.6664,611798.0
2020-02-03 11:00:00,17.96,17.99,17.91,17.92,454304.0,15.6664,15.6926,15.6228,15.6315,454304.0
2020-02-03 11:30:00,17.93,17.93,17.81,17.86,553266.0,15.6403,15.6403,15.5356,15.5792,553266.0
2020-02-03 12:00:00,17.86,17.92,17.82,17.91,302648.0,15.5792,15.6315,15.5443,15.6228,302648.0
2020-02-03 12:30:00,17.92,17.97,17.88,17.97,255420.0,15.6315,15.6752,15.5967,15.6752,255420.0
2020-02-03 13:00:00,17.97,17.98,17.88,17.89,215906.0,15.6752,15.6839,15.5967,15.6054,215906.0
2020-02-03 13:30:00,17.89,17.95,17.86,17.95,202660.0,15.6054,15.6577,15.5792,15.6577,202660.0
2020-02-03 14:00:00,17.96,17.96,17.91,17.94,224636.0,15.6664,15.6664,15.6228,15.649,224636.0
2020-02-03 14:30:00,17.94,18.0,17.93,17.99,371236.0,15.649,15.7013,15.6403,15.6926,371236.0
2020-02-03 15:00:00,17.99,17.99,17.95,17.99,402186.0,15.6926,15.6926,15.6577,15.6926,402186.0
2020-02-03 15:30:00,17.99,17.99,17.88,17.93,1371424.0,15.6926,15.6926,15.5967,15.6403,1371424.0
2020-02-04 09:30:00,18.25,18.36,18.13,18.35,749272.0,15.9194,16.0154,15.8147,16.0066,749272.0
2020-02-04 10:00:00,18.36,18.49,18.31,18.49,536724.0,16.0154,16.1288,15.9717,16.1288,536724.0
2020-02-04 10:30:00,18.49,18.5,18.4,18.41,340984.0,16.1288,16.1375,16.0502,16.059,340984.0
2020-02-04 11:00:00,18.41,18.55,18.38,18.53,437230.0,16.059,16.1811,16.0328,16.1636,437230.0
2020-02-04 11:30:00,18.54,18.56,18.47,18.5,214926.0,16.1724,16.1898,16.1113,16.1375,214926.0
2020-02-04 12:00:00,18.51,18.62,18.5,18.58,450020.0,16.1462,16.2422,16.1375,16.2073,450020.0
2020-02-04 12:30:00,18.57,18.58,18.5,18.54,293966.0,16.1985,16.2073,16.1375,16.1724,293966.0
2020-02-04 13:00:00,18.55,18.55,18.5,18.51,203164.0,16.1811,16.1811,16.1375,16.1462,203164.0
2020-02-04 13:30:00,18.51,18.56,18.51,18.53,248364.0,16.1462,16.1898,16.1462,16.1636,248364.0
2020-02-04 14:00:00,18.53,18.54,18.49,18.5,221232.0,16.1636,16.1724,16.1288,16.1375,221232.0
2020-02-04 14:30:00,18.5,18.53,18.48,18.49,221056.0,16.1375,16.1636,16.12,16.1288,221056.0
2020-02-04 15:00:00,18.49,18.53,18.45,18.48,405680.0,16.1288,16.1636,16.0939,16.12,405680.0
2020-02-04 15:30:00,18.48,18.52,18.45,18.47,1199764.0,16.12,16.1549,16.0939,16.1113,1199764.0
2020-02-05 09:30:00,18.78,18.83,18.68,18.7,722074.0,16.3817,16.4253,16.2945,16.3119,722074.0
2020-02-05 10:00:00,18.69,18.73,18.63,18.65,591240.0,16.3032,16.3381,16.2509,16.2683,591240.0
2020-02-05 10:30:00,18.64,18.69,18.59,18.66,450686.0,16.2596,16.3032,16.216,16.277,450686.0
2020-02-05 11:00:00,18.66,18.7,18.65,18.67,429648.0,16.277,16.3119,16.2683,16.2858,429648.0
2020-02-05 11:30:00,18.68,18.72,18.65,18.72,320502.0,16.2945,16.3294,16.2683,16.3294,320502.0
2020-02-05 12:00:00,18.71,18.75,18.68,18.68,330062.0,16.3207,16.3556,16.2945,16.2945,330062.0
2020-02-05 12:30:00,18.68,18.7,18.64,18.68,214714.0,16.2945,16.3119,16.2596,16.2945,214714.0
2020-02-05 13:00:00,18.68,18.78,18.68,18.75,435814.0,16.2945,16.3817,16.2945,16.3556,435814.0
2020-02-05 13:30:00,18.75,18.8,18.73,18.74,237768.0,16.3556,16.3992,16.3381,16.3468,237768.0
2020-02-05 14:00:00,18.73,18.73,18.64,18.72,280302.0,16.3381,16.3381,16.2596,16.3294,280302.0
2020-02-05 14:30:00,18.72,18.78,18.71,18.75,341250.0,16.3294,16.3817,16.3207,16.3556,341250.0
2020-02-05 15:00:00,18.75,18.81,18.74,18.77,545216.0,16.3556,16.4079,16.3468,16.373,545216.0
2020-02-05 15:30:00,18.77,18.84,18.77,18.83,1324742.0,16.373,16.4341,16.373,16.4253,1324742.0
2020-02-06 09:30:00,19.0,19.12,18.84,18.99,872222.0,16.5736,16.6783,16.4341,16.5649,872222.0
2020-02-06 10:00:00,18.99,19.0,18.84,18.85,488090.0,16.5649,16.5736,16.4341,16.4428,488090.0
2020-02-06 10:30:00,18.84,18.91,18.78,18.91,288150.0,16.4341,16.4951,16.3817,16.4951,288150.0
2020-02-06 11:00:00,18.9,18.93,18.88,18.92,220662.0,16.4864,16.5126,16.469,16.5038,220662.0
2020-02-06 11:30:00,18.92,18.93,18.85,18.87,228376.0,16.5038,16.5126,16.4428,16.4602,228376.0
2020-02-06 12:00:00,18.86,18.9,18.81,18.9,186228.0,16.4515,16.4864,16.4079,16.4864,186228.0
2020-02-06 12:30:00,18.9,18.9,18.82,18.84,171052.0,16.4864,16.4864,16.4166,16.4341,171052.0
2020-02-06 13:00:00,18.84,18.9,18.84,18.88,214778.0,16.4341,16.4864,16.4341,16.469,214778.0
2020-02-06 13:30:00,18.87,18.88,18.83,18.88,162750.0,16.4602,16.469,16.4253,16.469,162750.0
2020-02-06 14:00:00,18.88,18.89,18.83,18.85,166718.0,16.469,16.4777,16.4253,16.4428,166718.0
2020-02-06 14:30:00,18.85,18.86,18.83,18.84,243882.0,16.4428,16.4515,16.4253,16.4341,243882.0
2020-02-06 15:00:00,18.83,18.89,18.82,18.88,390408.0,16.4253,16.4777,16.4166,16.469,390408.0
2020-02-06 15:30:00,18.88,18.97,18.88,18.95,1295764.0,16.469,16.5475,16.469,16.53,1295764.0
2020-02-07 09:30:00,18.83,18.93,18.58,18.58,471658.0,16.4253,16.5126,16.2073,16.2073,471658.0
2020-02-07 10:00:00,18.58,18.76,18.56,18.76,222164.0,16.2073,16.3643,16.1898,16.3643,222164.0
2020-02-07 10:30:00,18.76,18.88,18.75,18.84,301846.0,16.3643,16.469,16.3556,16.4341,301846.0
2020-02-07 11:00:00,18.84,18.89,18.73,18.88,282022.0,16.4341,16.4777,16.3381,16.469,282022.0
2020-02-07 11:30:00,18.89,18.92,18.86,18.92,383552.0,16.4777,16.5038,16.4515,16.5038,383552.0
2020-02-07 12:00:00,18.92,18.98,18.89,18.96,624694.0,16.5038,16.5562,16.4777,16.5387,624694.0
2020-02-07 12:30:00,18.95,18.95,18.87,18.88,161956.0,16.53,16.53,16.4602,16.469,161956.0
2020-02-07 13:00:00,18.88,18.88,18.84,18.85,204658.0,16.469,16.469,16.4341,16.4428,204658.0
2020-02-07 13:30:00,18.85,18.86,18.81,18.82,282360.0,16.4428,16.4515,16.4079,16.4166,282360.0
2020-02-07 14:00:00,18.82,18.83,18.77,18.79,294774.0,16.4166,16.4253,16.373,16.3904,294774.0
2020-02-07 14:30:00,18.79,18.81,18.7,18.7,688004.0,16.3904,16.4079,16.3119,16.3119,688004.0
2020-02-07 15:00:00,18.71,18.74,18.68,18.72,376586.0,16.3207,16.3468,16.2945,16.3294,376586.0
2020-02-07 15:30:00,18.72,18.73,18.66,18.68,933278.0,16.3294,16.3381,16.277,16.2945,933278.0
2020-02-10 09:30:00,18.58,18.64,18.44,18.58,608766.0,16.2073,16.2596,16.0851,16.2073,608766.0
2020-02-10 10:00:00,18.58,18.59,18.52,18.58,362846.0,16.2073,16.216,16.1549,16.2073,362846.0
2020-02-10 10:30:00,18.58,18.63,18.54,18.56,540834.0,16.2073,16.2509,16.1724,16.1898,540834.0
2020-02-10 11:00:00,18.56,18.57,18.51,18.54,462020.0,16.1898,16.1985,16.1462,16.1724,462020.0
2020-02-10 11:30:00,18.54,18.54,18.44,18.46,706372.0,16.1724,16.1724,16.0851,16.1026,706372.0
2020-02-10 12:00:00,18.46,18.46,18.36,18.38,301002.0,16.1026,16.1026,16.0154,16.0328,301002.0
2020-02-10 12:30:00,18.38,18.4,18.35,18.4,313412.0,16.0328,16.0502,16.0066,16.0502,313412.0
2020-02-10 13:00:00,18.4,18.4,18.36,18.38,266570.0,16.0502,16.0502,16.0154,16.0328,266570.0
2020-02-10 13:30:00,18.38,18.43,18.37,18.41,401188.0,16.0328,16.0764,16.0241,16.059,401188.0
2020-02-10 14:00:00,18.41,18.42,18.38,18.42,309282.0,16.059,16.0677,16.0328,16.0677,309282.0
2020-02-10 14:30:00,18.42,18.45,18.39,18.45,443188.0,16.0677,16.0939,16.0415,16.0939,443188.0
2020-02-10 15:00:00,18.45,18.46,18.4,18.43,652106.0,16.0939,16.1026,16.0502,16.0764,652106.0
2020-02-10 15:30:00,18.43,18.5,18.42,18.47,1562048.0,16.0764,16.1375,16.0677,16.1113,1562048.0
2020-02-11 09:30:00,18.54,18.71,18.54,18.69,496828.0,16.1724,16.3207,16.1724,16.3032,496828.0
2020-02-11 10:00:00,18.69,18.83,18.68,18.81,808518.0,16.3032,16.4253,16.2945,16.4079,808518.0
2020-02-11 10:30:00,18.81,18.85,18.78,18.82,406786.0,16.4079,16.4428,16.3817,16.4166,406786.0
2020-02-11 11:00:00,18.82,18.85,18.74,18.79,557038.0,16.4166,16.4428,16.3468,16.3904,557038.0
2020-02-11 11:30:00,18.79,18.83,18.74,18.79,334808.0,16.3904,16.4253,16.3468,16.3904,334808.0
2020-02-11 12:00:00,18.8,18.87,18.78,18.85,183062.0,16.3992,16.4602,16.3817,16.4428,183062.0
2020-02-11 12:30:00,18.85,18.9,18.85,18.89,159566.0,16.4428,16.4864,16.4428,16.4777,159566.0
2020-02-11 13:00:00,18.89,18.92,18.86,18.92,281882.0,16.4777,16.5038,16.4515,16.5038,281882.0
2020-02-11 13:30:00,18.92,18.96,18.9,18.93,383626.0,16.5038,16.5387,16.4864,16.5126,383626.0
2020-02-11 14:00:00,18.94,18.97,18.9,18.97,453442.0,16.5213,16.5475,16.4864,16.5475,453442.0
2020-02-11 14:30:00,18.97,18.98,18.91,18.92,554622.0,16.5475,16.5562,16.4951,16.5038,554622.0
2020-02-11 15:00:00,18.92,18.93,18.87,18.91,657344.0,16.5038,16.5126,16.4602,16.4951,657344.0
2020-02-11 15:30:00,18.91,18.95,18.89,18.91,1776358.0,16.4951,16.53,16.4777,16.4951,1776358.0
2020-02-12 09:30:00,18.95,19.18,18.95,19.15,655298.0,16.53,16.7306,16.53,16.7045,655298.0
2020-02-12 10:00:00,19.15,19.17,19.02,19.11,320292.0,16.7045,16.7219,16.5911,16.6696,320292.0
2020-02-12 10:30:00,19.11,19.13,19.05,19.07,242098.0,16.6696,16.687,16.6172,16.6347,242098.0
2020-02-12 11:00:00,19.07,19.1,19.0,19.1,177970.0,16.6347,16.6609,16.5736,16.6609,177970.0
2020-02-12 11:30:00,19.1,19.13,19.07,19.11,171266.0,16.6609,16.687,16.6347,16.6696,171266.0
2020-02-12 12:00:00,19.11,19.11,19.08,19.09,75916.0,16.6696,16.6696,16.6434,16.6521,75916.0
2020-02-12 12:30:00,19.09,19.11,19.08,19.1,90164.0,16.6521,16.6696,16.6434,16.6609,90164.0
2020-02-12 13:00:00,19.1,19.11,19.05,19.07,73146.0,16.6609,16.6696,16.6172,16.6347,73146.0
2020-02-12 13:30:00,19.07,19.1,19.07,19.08,128434.0,16.6347,16.6609,16.6347,16.6434,128434.0
2020-02-12 14:00:00,19.08,19.13,19.08,19.09,182850.0,16.6434,16.687,16.6434,16.6521,182850.0
2020-02-12 14:30:00,19.09,19.14,19.09,19.13,145380.0,16.6521,16.6957,16.6521,16.687,145380.0
2020-02-12 15:00:00,19.13,19.2,19.12,19.2,223408.0,16.687,16.7481,16.6783,16.7481,223408.0
2020-02-12 15:30:00,19.2,19.2,19.15,19.17,825304.0,16.7481,16.7481,16.7045,16.7219,825304.0
2020-02-13 09:30:00,19.08,19.21,19.0,19.15,684646.0,16.6434,16.7568,16.5736,16.7045,684646.0
2020-02-13 10:00:00,19.16,19.24,19.11,19.17,313400.0,16.7132,16.783,16.6696,16.7219,313400.0
2020-02-13 10:30:00,19.18,19.23,19.11,19.2,129384.0,16.7306,16.7743,16.6696,16.7481,129384.0
2020-02-13 11:00:00,19.2,19.21,19.11,19.13,167764.0,16.7481,16.7568,16.6696,16.687,167764.0
2020-02-13 11:30:00,19.13,19.18,19.11,19.18,128076.0,16.687,16.7306,16.6696,16.7306,128076.0
2020-02-13 12:00:00,19.18,19.23,19.17,19.21,106954.0,16.7306,16.7743,16.7219,16.7568,106954.0
2020-02-13 12:30:00,19.21,19.22,19.12,19.13,117064.0,16.7568,16.7655,16.6783,16.687,117064.0
2020-02-13 13:00:00,19.13,19.17,19.11,19.16,86218.0,16.687,16.7219,16.6696,16.7132,86218.0
2020-02-13 13:30:00,19.16,19.2,19.14,19.2,108484.0,16.7132,16.7481,16.6957,16.7481,108484.0
2020-02-13 14:00:00,19.2,19.21,19.16,19.2,169122.0,16.7481,16.7568,16.7132,16.7481,169122.0
2020-02-13 14:30:00,19.2,19.2,19.16,19.16,143682.0,16.7481,16.7481,16.7132,16.7132,143682.0
2020-02-13 15:00:00,19.17,19.18,19.11,19.12,149012.0,16.7219,16.7306,16.6696,16.6783,149012.0
2020-02-13 15:30:00,19.12,19.13,19.08,19.13,471698.0,16.6783,16.687,16.6434,16.687,471698.0
2020-02-14 09:30:00,19.11,19.16,19.0,19.15,240224.0,16.6696,16.7132,16.5736,16.7045,240224.0
2020-02-14 10:00:00,19.15,19.29,19.11,19.25,464054.0,16.7045,16.8266,16.6696,16.7917,464054.0
2020-02-14 10:30:00,19.25,19.26,19.17,19.18,181760.0,16.7917,16.8004,16.7219,16.7306,181760.0
2020-02-14 11:00:00,19.18,19.24,19.13,19.22,140148.0,16.7306,16.783,16.687,16.7655,140148.0
2020-02-14 11:30:00,19.22,19.24,19.16,19.17,99686.0,16.7655,16.783,16.7132,16.7219,99686.0
2020-02-14 12:00:00,19.17,19.19,19.15,19.17,145550.0,16.7219,16.7394,16.7045,16.7219,145550.0
2020-02-14 12:30:00,19.17,19.17,19.11,19.13,139614.0,16.7219,16.7219,16.6696,16.687,139614.0
2020-02-14 13:00:00,19.14,19.15,19.09,19.11,141394.0,16.6957,16.7045,16.6521,16.6696,141394.0
2020-02-14 13:30:00,19.1,19.14,19.09,19.11,230386.0,16.6609,16.6957,16.6521,16.6696,230386.0
2020-02-14 14:00:00,19.11,19.16,19.09,19.15,228742.0,16.6696,16.7132,16.6521,16.7045,228742.0
2020-02-14 14:30:00,19.15,19.2,19.15,19.17,300244.0,16.7045,16.7481,16.7045,16.7219,300244.0
2020-02-14 15:00:00,19.17,19.18,19.11,19.15,384078.0,16.7219,16.7306,16.6696,16.7045,384078.0
2020-02-14 15:30:00,19.15,19.2,19.13,19.16,898724.0,16.7045,16.7481,16.687,16.7132,898724.0
2020-02-18 09:30:00,19.14,19.2,19.08,19.16,301988.0,16.6957,16.7481,16.6434,16.7132,301988.0
2020-02-18 10:00:00,19.16,19.22,19.09,19.09,212036.0,16.7132,16.7655,16.6521,16.6521,212036.0
2020-02-18 10:30:00,19.09,19.17,19.09,19.12,205062.0,16.6521,16.7219,16.6521,16.6783,205062.0
2020-02-18 11:00:00,19.12,19.13,18.99,19.01,203062.0,16.6783,16.687,16.5649,16.5823,203062.0
2020-02-18 11:30:00,19.01,19.04,18.93,18.94,223260.0,16.5823,16.6085,16.5126,16.5213,223260.0
2020-02-18 12:00:00,18.94,19.0,18.94,18.97,225764.0,16.5213,16.5736,16.5213,16.5475,225764.0
2020-02-18 12:30:00,18.97,19.03,18.97,19.02,133210.0,16.5475,16.5998,16.5475,16.5911,133210.0
2020-02-18 13:00:00,19.02,19.07,19.02,19.05,84630.0,16.5911,16.6347,16.5911,16.6172,84630.0
2020-02-18 13:30:00,19.06,19.1,19.05,19.1,114402.0,16.626,16.6609,16.6172,16.6609,114402.0
2020-02-18 14:00:00,19.1,19.15,19.08,19.14,135524.0,16.6609,16.7045,16.6434,16.6957,135524.0
2020-02-18 14:30:00,19.14,19.18,19.14,19.17,202632.0,16.6957,16.7306,16.6957,16.7219,202632.0
2020-02-18 15:00:00,19.17,19.18,19.11,19.14,192128.0,16.7219,16.7306,16.6696,16.6957,192128.0
2020-02-18 15:30:00,19.14,19.18,19.11,19.14,601742.0,16.6957,16.7306,16.6696,16.6957,601742.0
2020-02-19 09:30:00,19.18,19.33,19.16,19.21,422504.0,16.7306,16.8615,16.7132,16.7568,422504.0
2020-02-19 10:00:00,19.21,19.24,19.18,19.21,159310.0,16.7568,16.783,16.7306,16.7568,159310.0
2020-02-19 10:30:00,19.21,19.29,19.21,19.29,91888.0,16.7568,16.8266,16.7568,16.8266,91888.0
2020-02-19 11:00:00,19.28,19.29,19.17,19.18,191776.0,16.8179,16.8266,16.7219,16.7306,191776.0
2020-02-19 11:30:00,19.18,19.18,19.11,19.12,140890.0,16.7306,16.7306,16.6696,16.6783,140890.0
2020-02-19 12:00:00,19.13,19.15,19.1,19.11,130052.0,16.687,16.7045,16.6609,16.6696,130052.0
2020-02-19 12:30:00,19.11,19.18,19.11,19.17,88184.0,16.6696,16.7306,16.6696,16.7219,88184.0
2020-02-19 13:00:00,19.17,19.2,19.16,19.19,95032.0,16.7219,16.7481,16.7132,16.7394,95032.0
2020-02-19 13:30:00,19.19,19.19,19.14,19.15,101880.0,16.7394,16.7394,16.6957,16.7045,101880.0
2020-02-19 14:00:00,19.15,19.16,19.11,19.11,102598.0,16.7045,16.7132,16.6696,16.6696,102598.0
2020-02-19 14:30:00,19.11,19.16,19.11,19.13,171538.0,16.6696,16.7132,16.6696,16.687,171538.0
2020-02-19 15:00:00,19.13,19.17,19.11,19.15,126000.0,16.687,16.7219,16.6696,16.7045,126000.0
2020-02-19 15:30:00,19.15,19.17,19.14,19.15,380006.0,16.7045,16.7219,16.6957,16.7045,380006.0
2020-02-20 09:30:00,19.21,19.46,19.15,19.43,502354.0,16.7568,16.9749,16.7045,16.9487,502354.0
2020-02-20 10:00:00,19.43,19.61,19.42,19.56,547058.0,16.9487,17.1057,16.94,17.0621,547058.0
2020-02-20 10:30:00,19.56,19.66,19.56,19.6,561998.0,17.0621,17.1493,17.0621,17.097,561998.0
2020-02-20 11:00:00,19.6,19.6,19.42,19.43,425788.0,17.097,17.097,16.94,16.9487,425788.0
2020-02-20 11:30:00,19.42,19.45,19.29,19.36,368676.0,16.94,16.9662,16.8266,16.8877,368676.0
2020-02-20 12:00:00,19.36,19.41,19.3,19.36,220134.0,16.8877,16.9313,16.8353,16.8877,220134.0
2020-02-20 12:30:00,19.36,19.47,19.34,19.43,562776.0,16.8877,16.9836,16.8702,16.9487,562776.0
2020-02-20 13:00:00,19.43,19.48,19.43,19.45,246346.0,16.9487,16.9923,16.9487,16.9662,246346.0
2020-02-20 13:30:00,19.45,19.46,19.4,19.4,223666.0,16.9662,16.9749,16.9225,16.9225,223666.0
2020-02-20 14:00:00,19.41,19.47,19.4,19.43,177060.0,16.9313,16.9836,16.9225,16.9487,177060.0
2020-02-20 14:30:00,19.43,19.48,19.43,19.45,168574.0,16.9487,16.9923,16.9487,16.9662,168574.0
2020-02-20 15:00:00,19.45,19.47,19.4,19.46,185306.0,16.9662,16.9836,16.9225,16.9749,185306.0
2020-02-20 15:30:00,19.45,19.53,19.45,19.5,663088.0,16.9662,17.0359,16.9662,17.0098,663088.0
2020-02-21 09:30:00,19.42,19.49,19.23,19.37,677390.0,16.94,17.0011,16.7743,16.8964,677390.0
2020-02-21 10:00:00,19.36,19.38,19.3,19.35,286192.0,16.8877,16.9051,16.8353,16.8789,286192.0
2020-02-21 10:30:00,19.34,19.35,19.25,19.35,207056.0,16.8702,16.8789,16.7917,16.8789,207056.0
2020-02-21 11:00:00,19.35,19.42,19.33,19.4,181202.0,16.8789,16.94,16.8615,16.9225,181202.0
2020-02-21 11:30:00,19.4,19.5,19.38,19.48,351276.0,16.9225,17.0098,16.9051,16.9923,351276.0
2020-02-21 12:00:00,19.48,19.55,19.46,19.55,321226.0,16.9923,17.0534,16.9749,17.0534,321226.0
2020-02-21 12:30:00,19.55,19.58,19.52,19.57,246742.0,17.0534,17.0796,17.0272,17.0708,246742.0
2020-02-21 13:00:00,19.56,19.59,19.5,19.51,373346.0,17.0621,17.0883,17.0098,17.0185,373346.0
2020-02-21 13:30:00,19.51,19.51,19.47,19.49,386410.0,17.0185,17.0185,16.9836,17.0011,386410.0
2020-02-21 14:00:00,19.49,19.51,19.38,19.43,762490.0,17.0011,17.0185,16.9051,16.9487,762490.0
2020-02-21 14:30:00,19.43,19.47,19.42,19.42,341344.0,16.9487,16.9836,16.94,16.94,341344.0
2020-02-21 15:00:00,19.42,19.43,19.39,19.42,379544.0,16.94,16.9487,16.9138,16.94,379544.0
2020-02-21 15:30:00,19.42,19.46,19.38,19.43,1319486.0,16.94,16.9749,16.9051,16.9487,1319486.0
2020-02-24 09:30:00,19.03,19.2,18.66,18.77,1071826.0,16.5998,16.7481,16.277,16.373,1071826.0
2020-02-24 10:00:00,18.77,18.8,18.64,18.67,319030.0,16.373,16.3992,16.2596,16.2858,319030.0
2020-02-24 10:30:00,18.67,18.81,18.62,18.81,220300.0,16.2858,16.4079,16.2422,16.4079,220300.0
2020-02-24 11:00:00,18.8,18.83,18.71,18.76,222976.0,16.3992,16.4253,16.3207,16.3643,222976.0
2020-02-24 11:30:00,18.77,18.83,18.71,18.75,174096.0,16.373,16.4253,16.3207,16.3556,174096.0
2020-02-24 12:00:00,18.75,18.78,18.67,18.77,258162.0,16.3556,16.3817,16.2858,16.373,258162.0
2020-02-24 12:30:00,18.76,18.84,18.74,18.8,248266.0,16.3643,16.4341,16.3468,16.3992,248266.0
2020-02-24 13:00:00,18.79,18.83,18.71,18.83,378686.0,16.3904,16.4253,16.3207,16.4253,378686.0
2020-02-24 13:30:00,18.83,18.89,18.81,18.87,150566.0,16.4253,16.4777,16.4079,16.4602,150566.0
2020-02-24 14:00:00,18.86,18.98,18.83,18.98,492276.0,16.4515,16.5562,16.4253,16.5562,492276.0
2020-02-24 14:30:00,18.98,19.05,18.94,19.04,304712.0,16.5562,16.6172,16.5213,16.6085,304712.0
2020-02-24 15:00:00,19.03,19.07,18.94,18.95,602778.0,16.5998,16.6347,16.5213,16.53,602778.0
2020-02-24 15:30:00,18.95,18.99,18.88,18.89,896794.0,16.53,16.5649,16.469,16.4777,896794.0
2020-02-25 09:30:00,18.99,19.09,18.79,18.92,862920.0,16.5649,16.6521,16.3904,16.5038,862920.0
2020-02-25 10:00:00,18.92,18.98,18.61,18.65,779628.0,16.5038,16.5562,16.2334,16.2683,779628.0
2020-02-25 10:30:00,18.65,18.71,18.54,18.69,827232.0,16.2683,16.3207,16.1724,16.3032,827232.0
2020-02-25 11:00:00,18.7,18.73,18.56,18.62,386710.0,16.3119,16.3381,16.1898,16.2422,386710.0
2020-02-25 11:30:00,18.63,18.68,18.58,18.61,285756.0,16.2509,16.2945,16.2073,16.2334,285756.0
2020-02-25 12:00:00,18.61,18.63,18.48,18.49,263690.0,16.2334,16.2509,16.12,16.1288,263690.0
2020-02-25 12:30:00,18.5,18.57,18.42,18.43,258506.0,16.1375,16.1985,16.0677,16.0764,258506.0
2020-02-25 13:00:00,18.43,18.5,18.36,18.39,380088.0,16.0764,16.1375,16.0154,16.0415,380088.0
2020-02-25 13:30:00,18.38,18.42,18.3,18.3,290052.0,16.0328,16.0677,15.963,15.963,290052.0
2020-02-25 14:00:00,18.3,18.32,18.04,18.04,678140.0,15.963,15.9805,15.7362,15.7362,678140.0
2020-02-25 14:30:00,18.04,18.16,18.0,18.11,574390.0,15.7362,15.8409,15.7013,15.7973,574390.0
2020-02-25 15:00:00,18.12,18.24,18.03,18.1,735272.0,15.806,15.9107,15.7275,15.7886,735272.0
2020-02-25 15:30:00,18.09,18.15,17.99,18.08,1555362.0,15.7798,15.8322,15.6926,15.7711,1555362.0
2020-02-26 09:30:00,18.34,18.42,18.18,18.21,759402.0,15.9979,16.0677,15.8583,15.8845,759402.0
2020-02-26 10:00:00,18.2,18.29,18.1,18.24,516812.0,15.8758,15.9543,15.7886,15.9107,516812.0
2020-02-26 10:30:00,18.24,18.33,18.24,18.25,546024.0,15.9107,15.9892,15.9107,15.9194,546024.0
2020-02-26 11:00:00,18.25,18.38,18.22,18.35,355988.0,15.9194,16.0328,15.8932,16.0066,355988.0
2020-02-26 11:30:00,18.35,18.36,18.22,18.24,231268.0,16.0066,16.0154,15.8932,15.9107,231268.0
2020-02-26 12:00:00,18.25,18.27,18.09,18.21,829826.0,15.9194,15.9369,15.7798,15.8845,829826.0
2020-02-26 12:30:00,18.21,18.27,18.19,18.23,197020.0,15.8845,15.9369,15.8671,15.902,197020.0
2020-02-26 13:00:00,18.23,18.25,18.15,18.2,230582.0,15.902,15.9194,15.8322,15.8758,230582.0
2020-02-26 13:30:00,18.2,18.21,17.95,17.97,349748.0,15.8758,15.8845,15.6577,15.6752,349748.0
2020-02-26 14:00:00,17.97,18.1,17.95,18.03,264134.0,15.6752,15.7886,15.6577,15.7275,264134.0
2020-02-26 14:30:00,18.02,18.11,17.99,18.03,492566.0,15.7188,15.7973,15.6926,15.7275,492566.0
2020-02-26 15:00:00,18.04,18.15,18.0,18.05,571104.0,15.7362,15.8322,15.7013,15.7449,571104.0
2020-02-26 15:30:00,18.05,18.1,17.97,17.98,1306924.0,15.7449,15.7886,15.6752,15.6839,1306924.0
2020-02-27 09:30:00,17.68,17.72,17.45,17.49,805240.0,15.4222,15.4571,15.2216,15.2565,805240.0
2020-02-27 10:00:00,17.49,17.55,17.42,17.46,820580.0,15.2565,15.3088,15.1954,15.2303,820580.0
2020-02-27 10:30:00,17.47,17.8,17.38,17.8,777912.0,15.239,15.5269,15.1605,15.5269,777912.0
2020-02-27 11:00:00,17.79,17.96,17.78,17.88,532266.0,15.5181,15.6664,15.5094,15.5967,532266.0
2020-02-27 11:30:00,17.88,18.05,17.79,18.03,538036.0,15.5967,15.7449,15.5181,15.7275,538036.0
2020-02-27 12:00:00,18.02,18.12,17.94,18.05,490846.0,15.7188,15.806,15.649,15.7449,490846.0
2020-02-27 12:30:00,18.05,18.22,18.03,18.15,1131878.0,15.7449,15.8932,15.7275,15.8322,1131878.0
2020-02-27 13:00:00,18.15,18.23,18.08,18.13,945962.0,15.8322,15.902,15.7711,15.8147,945962.0
2020-02-27 13:30:00,18.13,18.16,17.81,17.91,1073540.0,15.8147,15.8409,15.5356,15.6228,1073540.0
2020-02-27 14:00:00,17.91,18.13,17.87,18.13,1453054.0,15.6228,15.8147,15.5879,15.8147,1453054.0
2020-02-27 14:30:00,18.13,18.22,18.0,18.0,2103486.0,15.8147,15.8932,15.7013,15.7013,2103486.0
2020-02-27 15:00:00,18.0,18.04,17.88,17.88,798416.0,15.7013,15.7362,15.5967,15.5967,798416.0
2020-02-27 15:30:00,17.88,17.89,17.5,17.51,2218516.0,15.5967,15.6054,15.2652,15.2739,2218516.0
2020-02-28 09:30:00,16.95,17.24,16.75,16.9,1057184.0,14.7854,15.0384,14.611,14.7418,1057184.0
2020-02-28 10:00:00,16.89,17.03,16.77,16.78,992674.0,14.7331,14.8552,14.6284,14.6371,992674.0
2020-02-28 10:30:00,16.77,17.03,16.75,16.94,869356.0,14.6284,14.8552,14.611,14.7767,869356.0
2020-02-28 11:00:00,16.93,17.13,16.8,17.12,842330.0,14.768,14.9424,14.6546,14.9337,842330.0
2020-02-28 11:30:00,17.12,17.42,17.06,17.11,1054788.0,14.9337,15.1954,14.8814,14.925,1054788.0
2020-02-28 12:00:00,17.11,17.16,16.95,17.13,600488.0,14.925,14.9686,14.7854,14.9424,600488.0
2020-02-28 12:30:00,17.14,17.26,17.03,17.22,965992.0,14.9512,15.0558,14.8552,15.0209,965992.0
2020-02-28 13:00:00,17.23,17.28,17.09,17.14,487766.0,15.0297,15.0733,14.9075,14.9512,487766.0
2020-02-28 13:30:00,17.14,17.14,16.91,17.01,519488.0,14.9512,14.9512,14.7505,14.8378,519488.0
2020-02-28 14:00:00,17.0,17.07,16.88,17.02,683696.0,14.829,14.8901,14.7244,14.8465,683696.0
2020-02-28 14:30:00,17.02,17.21,16.99,17.04,1121794.0,14.8465,15.0122,14.8203,14.8639,1121794.0
2020-02-28 15:00:00,17.05,17.1,16.83,16.83,916758.0,14.8726,14.9163,14.6807,14.6807,916758.0
2020-02-28 15:30:00,16.83,17.11,16.76,17.11,2514968.0,14.6807,14.925,14.6197,14.925,2514968.0
2020-03-02 09:30:00,17.16,17.17,16.67,16.87,1146352.0,14.9686,14.9773,14.5412,14.7156,1146352.0
2020-03-02 10:00:00,16.86,16.9,16.66,16.83,933814.0,14.7069,14.7418,14.5325,14.6807,933814.0
2020-03-02 10:30:00,16.83,17.24,16.75,17.11,796146.0,14.6807,15.0384,14.611,14.925,796146.0
2020-03-02 11:00:00,17.1,17.28,17.06,17.23,878198.0,14.9163,15.0733,14.8814,15.0297,878198.0
2020-03-02 11:30:00,17.23,17.39,17.21,17.35,504766.0,15.0297,15.1692,15.0122,15.1343,504766.0
2020-03-02 12:00:00,17.35,17.39,17.25,17.31,436038.0,15.1343,15.1692,15.0471,15.0994,436038.0
2020-03-02 12:30:00,17.31,17.41,17.31,17.4,384372.0,15.0994,15.1867,15.0994,15.178,384372.0
2020-03-02 13:00:00,17.4,17.42,17.19,17.23,443098.0,15.178,15.1954,14.9948,15.0297,443098.0
2020-03-02 13:30:00,17.23,17.32,17.2,17.28,602234.0,15.0297,15.1082,15.0035,15.0733,602234.0
2020-03-02 14:00:00,17.27,17.33,17.17,17.18,654286.0,15.0646,15.1169,14.9773,14.986,654286.0
2020-03-02 14:30:00,17.18,17.22,17.06,17.1,891578.0,14.986,15.0209,14.8814,14.9163,891578.0
2020-03-02 15:00:00,17.1,17.29,17.08,17.25,882674.0,14.9163,15.082,14.8988,15.0471,882674.0
2020-03-02 15:30:00,17.26,17.6,17.24,17.59,1974852.0,15.0558,15.3524,15.0384,15.3437,1974852.0
2020-03-03 09:30:00,17.33,17.57,17.31,17.5,805738.0,15.1169,15.3262,15.0994,15.2652,805738.0
2020-03-03 10:00:00,17.5,18.2,17.5,17.79,1154460.0,15.2652,15.8758,15.2652,15.5181,1154460.0
2020-03-03 10:30:00,17.78,17.9,17.68,17.88,683322.0,15.5094,15.6141,15.4222,15.5967,683322.0
2020-03-03 11:00:00,17.87,17.89,17.29,17.33,604626.0,15.5879,15.6054,15.082,15.1169,604626.0
2020-03-03 11:30:00,17.33,17.59,17.3,17.59,474740.0,15.1169,15.3437,15.0907,15.3437,474740.0
2020-03-03 12:00:00,17.59,17.66,17.44,17.46,510042.0,15.3437,15.4047,15.2128,15.2303,510042.0
2020-03-03 12:30:00,17.48,17.58,17.43,17.46,356780.0,15.2477,15.335,15.2041,15.2303,356780.0
2020-03-03 13:00:00,17.45,17.47,17.29,17.36,517970.0,15.2216,15.239,15.082,15.1431,517970.0
2020-03-03 13:30:00,17.36,17.45,17.2,17.22,531360.0,15.1431,15.2216,15.0035,15.0209,531360.0
2020-03-03 14:00:00,17.23,17.29,17.09,17.26,910292.0,15.0297,15.082,14.9075,15.0558,910292.0
2020-03-03 14:30:00,17.27,17.35,17.11,17.25,868602.0,15.0646,15.1343,14.925,15.0471,868602.0
2020-03-03 15:00:00,17.26,17.43,17.19,17.42,857858.0,15.0558,15.2041,14.9948,15.1954,857858.0
2020-03-03 15:30:00,17.41,17.42,17.16,17.2,1758308.0,15.1867,15.1954,14.9686,15.0035,1758308.0
2020-03-04 09:30:00,17.49,17.58,17.21,17.25,598516.0,15.2565,15.335,15.0122,15.0471,598516.0
2020-03-04 10:00:00,17.26,17.52,17.17,17.47,431132.0,15.0558,15.2826,14.9773,15.239,431132.0
2020-03-04 10:30:00,17.47,17.49,17.28,17.3,324864.0,15.239,15.2565,15.0733,15.0907,324864.0
2020-03-04 11:00:00,17.31,17.44,17.3,17.44,279374.0,15.0994,15.2128,15.0907,15.2128,279374.0
2020-03-04 11:30:00,17.45,17.46,17.3,17.36,452366.0,15.2216,15.2303,15.0907,15.1431,452366.0
2020-03-04 12:00:00,17.36,17.47,17.35,17.46,342152.0,15.1431,15.239,15.1343,15.2303,342152.0
2020-03-04 12:30:00,17.46,17.58,17.43,17.56,232226.0,15.2303,15.335,15.2041,15.3175,232226.0
2020-03-04 13:00:00,17.57,17.68,17.55,17.65,235310.0,15.3262,15.4222,15.3088,15.396,235310.0
2020-03-04 13:30:00,17.65,17.7,17.61,17.61,304618.0,15.396,15.4396,15.3611,15.3611,304618.0
2020-03-04 14:00:00,17.61,17.66,17.56,17.64,547138.0,15.3611,15.4047,15.3175,15.3873,547138.0
2020-03-04 14:30:00,17.64,17.66,17.56,17.62,394552.0,15.3873,15.4047,15.3175,15.3699,394552.0
2020-03-04 15:00:00,17.61,17.66,17.57,17.64,445858.0,15.3611,15.4047,15.3262,15.3873,445858.0
2020-03-04 15:30:00,17.65,17.8,17.64,17.77,1581636.0,15.396,15.5269,15.3873,15.5007,1581636.0
2020-03-05 09:30:00,17.28,17.77,17.24,17.74,1679914.0,15.0733,15.5007,15.0384,15.4745,1679914.0
2020-03-05 10:00:00,17.73,18.03,17.67,17.89,949922.0,15.4658,15.7275,15.4135,15.6054,949922.0
2020-03-05 10:30:00,17.88,17.9,17.68,17.68,665054.0,15.5967,15.6141,15.4222,15.4222,665054.0
2020-03-05 11:00:00,17.69,17.87,17.68,17.8,586358.0,15.4309,15.5879,15.4222,15.5269,586358.0
2020-03-05 11:30:00,17.8,17.84,17.7,17.72,1921240.0,15.5269,15.5618,15.4396,15.4571,1921240.0
2020-03-05 12:00:00,17.73,17.74,17.59,17.69,625188.0,15.4658,15.4745,15.3437,15.4309,625188.0
2020-03-05 12:30:00,17.69,17.72,17.5,17.61,1057028.0,15.4309,15.4571,15.2652,15.3611,1057028.0
2020-03-05 13:00:00,17.6,17.64,17.51,17.55,891442.0,15.3524,15.3873,15.2739,15.3088,891442.0
2020-03-05 13:30:00,17.55,17.69,17.5,17.58,598734.0,15.3088,15.4309,15.2652,15.335,598734.0
2020-03-05 14:00:00,17.57,17.59,17.45,17.48,552332.0,15.3262,15.3437,15.2216,15.2477,552332.0
2020-03-05 14:30:00,17.48,17.58,17.44,17.48,670930.0,15.2477,15.335,15.2128,15.2477,670930.0
2020-03-05 15:00:00,17.49,17.49,17.33,17.42,1000780.0,15.2565,15.2565,15.1169,15.1954,1000780.0
2020-03-05 15:30:00,17.41,17.53,17.33,17.42,2758464.0,15.1867,15.2914,15.1169,15.1954,2758464.0
2020-03-06 09:30:00,16.74,17.0,16.66,16.86,1450744.0,14.6022,14.829,14.5325,14.7069,1450744.0
2020-03-06 10:00:00,16.86,16.92,16.68,16.9,908560.0,14.7069,14.7593,14.5499,14.7418,908560.0
2020-03-06 10:30:00,16.9,17.09,16.9,17.04,815494.0,14.7418,14.9075,14.7418,14.8639,815494.0
2020-03-06 11:00:00,17.04,17.09,16.87,16.9,582206.0,14.8639,14.9075,14.7156,14.7418,582206.0
2020-03-06 11:30:00,16.9,17.03,16.9,16.97,519620.0,14.7418,14.8552,14.7418,14.8029,519620.0
2020-03-06 12:00:00,16.96,16.97,16.78,16.8,479742.0,14.7941,14.8029,14.6371,14.6546,479742.0
2020-03-06 12:30:00,16.8,16.98,16.79,16.91,518270.0,14.6546,14.8116,14.6459,14.7505,518270.0
2020-03-06 13:00:00,16.91,17.03,16.91,16.97,662192.0,14.7505,14.8552,14.7505,14.8029,662192.0
2020-03-06 13:30:00,16.97,17.09,16.94,16.96,602024.0,14.8029,14.9075,14.7767,14.7941,602024.0
2020-03-06 14:00:00,16.96,16.97,16.9,16.91,719820.0,14.7941,14.8029,14.7418,14.7505,719820.0
2020-03-06 14:30:00,16.91,16.93,16.82,16.84,761012.0,14.7505,14.768,14.672,14.6895,761012.0
2020-03-06 15:00:00,16.84,16.88,16.75,16.79,1627958.0,14.6895,14.7244,14.611,14.6459,1627958.0
2020-03-06 15:30:00,16.79,17.15,16.76,17.08,2322362.0,14.6459,14.9599,14.6197,14.8988,2322362.0
2020-03-09 09:30:00,15.87,16.42,15.69,16.14,975390.0,13.8433,14.3231,13.6863,14.0789,975390.0
2020-03-09 10:00:00,16.14,16.24,15.93,15.95,2357258.0,14.0789,14.1661,13.8957,13.9131,2357258.0
2020-03-09 10:30:00,15.94,16.0,15.74,15.76,2013506.0,13.9044,13.9567,13.7299,13.7474,2013506.0
2020-03-09 11:00:00,15.76,15.95,15.72,15.85,1292248.0,13.7474,13.9131,13.7125,13.8259,1292248.0
2020-03-09 11:30:00,15.85,15.99,15.76,15.89,1531878.0,13.8259,13.948,13.7474,13.8608,1531878.0
2020-03-09 12:00:00,15.89,16.03,15.7,15.72,1231424.0,13.8608,13.9829,13.695,13.7125,1231424.0
2020-03-09 12:30:00,15.72,15.74,15.59,15.62,1324132.0,13.7125,13.7299,13.5991,13.6253,1324132.0
2020-03-09 13:00:00,15.62,15.69,15.54,15.56,921472.0,13.6253,13.6863,13.5555,13.5729,921472.0
2020-03-09 13:30:00,15.56,15.56,15.35,15.39,1405058.0,13.5729,13.5729,13.3897,13.4246,1405058.0
2020-03-09 14:00:00,15.39,15.53,15.31,15.43,927394.0,13.4246,13.5468,13.3549,13.4595,927394.0
2020-03-09 14:30:00,15.42,15.58,15.37,15.55,1015384.0,13.4508,13.5904,13.4072,13.5642,1015384.0
2020-03-09 15:00:00,15.55,15.79,15.46,15.74,1395170.0,13.5642,13.7736,13.4857,13.7299,1395170.0
2020-03-09 15:30:00,15.74,15.85,15.59,15.59,3277936.0,13.7299,13.8259,13.5991,13.5991,3277936.0
2020-03-10 09:30:00,16.11,16.36,16.11,16.34,1019500.0,14.0527,14.2708,14.0527,14.2533,1019500.0
2020-03-10 10:00:00,16.33,16.58,16.33,16.46,1179982.0,14.2446,14.4627,14.2446,14.358,1179982.0
2020-03-10 10:30:00,16.46,16.46,16.32,16.32,552844.0,14.358,14.358,14.2359,14.2359,552844.0
2020-03-10 11:00:00,16.32,16.32,15.84,15.84,1473724.0,14.2359,14.2359,13.8172,13.8172,1473724.0
2020-03-10 11:30:00,15.83,15.87,15.65,15.79,888038.0,13.8084,13.8433,13.6514,13.7736,888038.0
2020-03-10 12:00:00,15.79,16.13,15.79,15.99,537020.0,13.7736,14.0701,13.7736,13.948,537020.0
2020-03-10 12:30:00,15.99,16.11,15.87,16.06,303892.0,13.948,14.0527,13.8433,14.0091,303892.0
2020-03-10 13:00:00,16.06,16.21,15.99,16.14,421164.0,14.0091,14.1399,13.948,14.0789,421164.0
2020-03-10 13:30:00,16.14,16.17,15.96,15.97,424844.0,14.0789,14.105,13.9218,13.9306,424844.0
2020-03-10 14:00:00,15.97,16.29,15.88,16.28,596536.0,13.9306,14.2097,13.8521,14.201,596536.0
2020-03-10 14:30:00,16.28,16.53,16.28,16.39,858644.0,14.201,14.4191,14.201,14.2969,858644.0
2020-03-10 15:00:00,16.4,16.67,16.36,16.55,1191730.0,14.3057,14.5412,14.2708,14.4365,1191730.0
2020-03-10 15:30:00,16.55,16.81,16.49,16.8,1709646.0,14.4365,14.6633,14.3842,14.6546,1709646.0
2020-03-11 09:30:00,16.23,16.6,16.16,16.43,1088620.0,14.1574,14.4801,14.0963,14.3318,1088620.0
2020-03-11 10:00:00,16.43,16.5,16.29,16.43,858238.0,14.3318,14.3929,14.2097,14.3318,858238.0
2020-03-11 10:30:00,16.43,16.49,16.35,16.45,1007338.0,14.3318,14.3842,14.262,14.3493,1007338.0
2020-03-11 11:00:00,16.46,16.49,16.31,16.41,893528.0,14.358,14.3842,14.2272,14.3144,893528.0
2020-03-11 11:30:00,16.41,16.69,16.38,16.64,1491726.0,14.3144,14.5586,14.2882,14.515,1491726.0
2020-03-11 12:00:00,16.64,16.84,16.58,16.66,830296.0,14.515,14.6895,14.4627,14.5325,830296.0
2020-03-11 12:30:00,16.66,16.67,16.49,16.55,966612.0,14.5325,14.5412,14.3842,14.4365,966612.0
2020-03-11 13:00:00,16.55,16.58,16.43,16.56,875470.0,14.4365,14.4627,14.3318,14.4452,875470.0
2020-03-11 13:30:00,16.56,16.6,16.43,16.52,709302.0,14.4452,14.4801,14.3318,14.4103,709302.0
2020-03-11 14:00:00,16.52,16.56,16.43,16.46,882544.0,14.4103,14.4452,14.3318,14.358,882544.0
2020-03-11 14:30:00,16.45,16.59,16.4,16.5,1932580.0,14.3493,14.4714,14.3057,14.3929,1932580.0
2020-03-11 15:00:00,16.5,16.53,16.3,16.46,1422096.0,14.3929,14.4191,14.2184,14.358,1422096.0
2020-03-11 15:30:00,16.46,16.64,16.42,16.47,4042100.0,14.358,14.515,14.3231,14.3667,4042100.0
2020-03-12 09:30:00,15.27,15.54,14.9,15.46,782850.0,13.32,13.5555,12.9972,13.4857,782850.0
2020-03-12 10:00:00,15.45,15.52,15.12,15.51,1871080.0,13.477,13.538,13.1891,13.5293,1871080.0
2020-03-12 10:30:00,15.51,15.78,15.44,15.71,1830352.0,13.5293,13.7648,13.4683,13.7038,1830352.0
2020-03-12 11:00:00,15.71,15.71,15.52,15.6,1491616.0,13.7038,13.7038,13.538,13.6078,1491616.0
2020-03-12 11:30:00,15.6,15.69,15.35,15.4,1418196.0,13.6078,13.6863,13.3897,13.4334,1418196.0
2020-03-12 12:00:00,15.4,15.66,15.29,15.6,958282.0,13.4334,13.6602,13.3374,13.6078,958282.0
2020-03-12 12:30:00,15.59,16.11,15.31,15.96,1087306.0,13.5991,14.0527,13.3549,13.9218,1087306.0
2020-03-12 13:00:00,15.95,16.42,15.79,15.89,995630.0,13.9131,14.3231,13.7736,13.8608,995630.0
2020-03-12 13:30:00,15.9,15.94,15.53,15.72,495198.0,13.8695,13.9044,13.5468,13.7125,495198.0
2020-03-12 14:00:00,15.74,15.79,15.55,15.61,546654.0,13.7299,13.7736,13.5642,13.6165,546654.0
2020-03-12 14:30:00,15.62,15.84,15.53,15.63,680854.0,13.6253,13.8172,13.5468,13.634,680854.0
2020-03-12 15:00:00,15.63,15.84,15.56,15.65,940772.0,13.634,13.8172,13.5729,13.6514,940772.0
2020-03-12 15:30:00,15.65,15.85,15.4,15.43,2423816.0,13.6514,13.8259,13.4334,13.4595,2423816.0
2020-03-13 09:30:00,16.38,16.8,16.22,16.32,1189522.0,14.2882,14.6546,14.1486,14.2359,1189522.0
2020-03-13 10:00:00,16.32,16.35,16.04,16.14,1533288.0,14.2359,14.262,13.9916,14.0789,1533288.0
2020-03-13 10:30:00,16.14,16.18,15.94,15.97,844870.0,14.0789,14.1138,13.9044,13.9306,844870.0
2020-03-13 11:00:00,15.97,16.24,15.93,15.94,885678.0,13.9306,14.1661,13.8957,13.9044,885678.0
2020-03-13 11:30:00,15.95,15.97,15.61,15.92,749064.0,13.9131,13.9306,13.6165,13.887,749064.0
2020-03-13 12:00:00,15.92,16.06,15.72,15.97,626006.0,13.887,14.0091,13.7125,13.9306,626006.0
2020-03-13 12:30:00,15.97,16.35,15.97,16.24,613526.0,13.9306,14.262,13.9306,14.1661,613526.0
2020-03-13 13:00:00,16.24,16.45,16.17,16.39,514452.0,14.1661,14.3493,14.105,14.2969,514452.0
2020-03-13 13:30:00,16.39,16.58,16.31,16.35,626620.0,14.2969,14.4627,14.2272,14.262,626620.0
2020-03-13 14:00:00,16.36,16.37,16.0,16.02,838046.0,14.2708,14.2795,13.9567,13.9742,838046.0
2020-03-13 14:30:00,16.02,16.15,15.84,16.13,709940.0,13.9742,14.0876,13.8172,14.0701,709940.0
2020-03-13 15:00:00,16.13,16.35,16.09,16.32,799254.0,14.0701,14.262,14.0352,14.2359,799254.0
2020-03-13 15:30:00,16.32,17.08,15.95,17.05,3166070.0,14.2359,14.8988,13.9131,14.8726,3166070.0
2020-03-16 09:30:00,15.26,16.06,15.0,16.04,918862.0,13.3112,14.0091,13.0844,13.9916,918862.0
2020-03-16 10:00:00,16.04,16.49,16.03,16.42,1670100.0,13.9916,14.3842,13.9829,14.3231,1670100.0
2020-03-16 10:30:00,16.42,16.99,16.42,16.58,979444.0,14.3231,14.8203,14.3231,14.4627,979444.0
2020-03-16 11:00:00,16.58,16.72,16.22,16.52,1432938.0,14.4627,14.5848,14.1486,14.4103,1432938.0
2020-03-16 11:30:00,16.53,16.6,16.24,16.4,713170.0,14.4191,14.4801,14.1661,14.3057,713170.0
2020-03-16 12:00:00,16.4,16.78,16.35,16.35,636882.0,14.3057,14.6371,14.262,14.262,636882.0
2020-03-16 12:30:00,16.35,16.37,15.97,16.06,801616.0,14.262,14.2795,13.9306,14.0091,801616.0
2020-03-16 13:00:00,16.06,16.43,16.02,16.12,983720.0,14.0091,14.3318,13.9742,14.0614,983720.0
2020-03-16 13:30:00,16.11,16.2,15.97,16.07,418296.0,14.0527,14.1312,13.9306,14.0178,418296.0
2020-03-16 14:00:00,16.06,16.06,15.67,15.83,763432.0,14.0091,14.0091,13.6689,13.8084,763432.0
2020-03-16 14:30:00,15.83,16.04,15.56,15.83,1126394.0,13.8084,13.9916,13.5729,13.8084,1126394.0
2020-03-16 15:00:00,15.83,15.92,15.55,15.62,1090836.0,13.8084,13.887,13.5642,13.6253,1090836.0
2020-03-16 15:30:00,15.62,16.05,15.39,15.86,2205036.0,13.6253,14.0004,13.4246,13.8346,2205036.0
2020-03-17 09:30:00,16.19,16.65,16.06,16.18,938526.0,14.1225,14.5237,14.0091,14.1138,938526.0
2020-03-17 10:00:00,16.18,16.5,16.03,16.49,802640.0,14.1138,14.3929,13.9829,14.3842,802640.0
2020-03-17 10:30:00,16.49,17.0,16.47,17.0,716784.0,14.3842,14.829,14.3667,14.829,716784.0
2020-03-17 11:00:00,16.99,17.57,16.99,17.22,877202.0,14.8203,15.3262,14.8203,15.0209,877202.0
2020-03-17 11:30:00,17.21,17.27,16.86,16.97,746268.0,15.0122,15.0646,14.7069,14.8029,746268.0
2020-03-17 12:00:00,16.96,17.44,16.9,17.0,1165504.0,14.7941,15.2128,14.7418,14.829,1165504.0
2020-03-17 12:30:00,17.0,17.0,16.63,16.67,550210.0,14.829,14.829,14.5063,14.5412,550210.0
2020-03-17 13:00:00,16.68,16.68,16.29,16.43,514446.0,14.5499,14.5499,14.2097,14.3318,514446.0
2020-03-17 13:30:00,16.43,16.43,16.1,16.12,723808.0,14.3318,14.3318,14.044,14.0614,723808.0
2020-03-17 14:00:00,16.13,16.64,16.02,16.61,971210.0,14.0701,14.515,13.9742,14.4888,971210.0
2020-03-17 14:30:00,16.63,16.8,16.41,16.64,455048.0,14.5063,14.6546,14.3144,14.515,455048.0
2020-03-17 15:00:00,16.64,16.88,16.42,16.74,1060046.0,14.515,14.7244,14.3231,14.6022,1060046.0
2020-03-17 15:30:00,16.74,17.33,16.72,17.25,2570284.0,14.6022,15.1169,14.5848,15.0471,2570284.0
2020-03-18 09:30:00,16.37,16.83,16.02,16.58,1554986.0,14.2795,14.6807,13.9742,14.4627,1554986.0
2020-03-18 10:00:00,16.57,17.06,16.49,17.04,1445174.0,14.4539,14.8814,14.3842,14.8639,1445174.0
2020-03-18 10:30:00,17.04,17.4,16.77,16.82,1907594.0,14.8639,15.178,14.6284,14.672,1907594.0
2020-03-18 11:00:00,16.82,16.94,16.47,16.5,1187564.0,14.672,14.7767,14.3667,14.3929,1187564.0
2020-03-18 11:30:00,16.5,16.91,16.3,16.78,701362.0,14.3929,14.7505,14.2184,14.6371,701362.0
2020-03-18 12:00:00,16.77,16.86,16.54,16.65,634562.0,14.6284,14.7069,14.4278,14.5237,634562.0
2020-03-18 12:30:00,16.67,16.68,16.32,16.32,506340.0,14.5412,14.5499,14.2359,14.2359,506340.0
2020-03-18 13:00:00,16.16,16.46,16.13,16.17,572254.0,14.0963,14.358,14.0701,14.105,572254.0
2020-03-18 13:30:00,16.17,16.29,15.88,16.0,838500.0,14.105,14.2097,13.8521,13.9567,838500.0
2020-03-18 14:00:00,16.01,16.17,15.72,15.81,1260948.0,13.9655,14.105,13.7125,13.791,1260948.0
2020-03-18 14:30:00,15.81,16.31,15.69,16.31,1028486.0,13.791,14.2272,13.6863,14.2272,1028486.0
2020-03-18 15:00:00,16.31,16.5,16.12,16.2,1218008.0,14.2272,14.3929,14.0614,14.1312,1218008.0
2020-03-18 15:30:00,16.2,16.77,16.01,16.73,3274514.0,14.1312,14.6284,13.9655,14.5935,3274514.0
2020-03-19 09:30:00,16.71,17.23,16.06,16.59,1513042.0,14.5761,15.0297,14.0091,14.4714,1513042.0
2020-03-19 10:00:00,16.6,16.89,16.34,16.86,1323826.0,14.4801,14.7331,14.2533,14.7069,1323826.0
2020-03-19 10:30:00,16.86,17.29,16.68,16.97,897808.0,14.7069,15.082,14.5499,14.8029,897808.0
2020-03-19 11:00:00,16.97,17.56,16.97,17.56,1008454.0,14.8029,15.3175,14.8029,15.3175,1008454.0
2020-03-19 11:30:00,17.57,17.73,17.23,17.25,758410.0,15.3262,15.4658,15.0297,15.0471,758410.0
2020-03-19 12:00:00,17.26,17.36,16.86,17.03,1047848.0,15.0558,15.1431,14.7069,14.8552,1047848.0
2020-03-19 12:30:00,17.02,17.21,16.88,16.97,553400.0,14.8465,15.0122,14.7244,14.8029,553400.0
2020-03-19 13:00:00,16.98,17.0,16.46,16.59,782146.0,14.8116,14.829,14.358,14.4714,782146.0
2020-03-19 13:30:00,16.58,16.86,16.5,16.53,1229230.0,14.4627,14.7069,14.3929,14.4191,1229230.0
2020-03-19 14:00:00,16.53,16.59,16.18,16.28,860010.0,14.4191,14.4714,14.1138,14.201,860010.0
2020-03-19 14:30:00,16.27,16.53,16.24,16.38,954062.0,14.1923,14.4191,14.1661,14.2882,954062.0
2020-03-19 15:00:00,16.36,16.58,16.09,16.43,1399092.0,14.2708,14.4627,14.0352,14.3318,1399092.0
2020-03-19 15:30:00,16.43,16.55,16.0,16.15,2479020.0,14.3318,14.4365,13.9567,14.0876,2479020.0
2020-03-20 09:30:00,16.18,16.19,15.03,15.13,2221052.0,14.1138,14.1225,13.1106,13.1978,2221052.0
2020-03-20 10:00:00,15.13,15.65,15.13,15.62,878452.0,13.1978,13.6514,13.1978,13.6253,878452.0
2020-03-20 10:30:00,15.63,15.76,15.3,15.55,1164870.0,13.634,13.7474,13.3461,13.5642,1164870.0
2020-03-20 11:00:00,15.53,15.76,15.36,15.46,1172682.0,13.5468,13.7474,13.3985,13.4857,1172682.0
2020-03-20 11:30:00,15.47,15.57,15.25,15.41,1074536.0,13.4944,13.5817,13.3025,13.4421,1074536.0
2020-03-20 12:00:00,15.4,15.46,15.17,15.21,670260.0,13.4334,13.4857,13.2327,13.2676,670260.0
2020-03-20 12:30:00,15.22,15.38,15.11,15.27,744654.0,13.2763,13.4159,13.1804,13.32,744654.0
2020-03-20 13:00:00,15.27,15.42,15.15,15.23,593132.0,13.32,13.4508,13.2153,13.2851,593132.0
2020-03-20 13:30:00,15.26,15.32,15.02,15.15,588182.0,13.3112,13.3636,13.1019,13.2153,588182.0
2020-03-20 14:00:00,15.15,15.22,14.81,14.94,743734.0,13.2153,13.2763,12.9187,13.0321,743734.0
2020-03-20 14:30:00,14.93,14.97,14.55,14.65,820578.0,13.0234,13.0583,12.6919,12.7791,820578.0
2020-03-20 15:00:00,14.67,14.72,14.36,14.63,1129642.0,12.7966,12.8402,12.5262,12.7617,1129642.0
2020-03-20 15:30:00,14.64,14.7,14.24,14.36,2864908.0,12.7704,12.8228,12.4215,12.5262,2864908.0
2020-03-23 09:30:00,15.01,15.01,13.36,14.29,1249500.0,13.0932,13.0932,11.6539,12.4651,1249500.0
2020-03-23 10:00:00,14.28,14.56,14.02,14.27,813678.0,12.4564,12.7006,12.2296,12.4477,813678.0
2020-03-23 10:30:00,14.27,14.51,14.04,14.18,447118.0,12.4477,12.657,12.247,12.3692,447118.0
2020-03-23 11:00:00,14.19,14.26,13.93,13.97,442064.0,12.3779,12.4389,12.1511,12.186,442064.0
2020-03-23 11:30:00,13.97,14.1,13.85,13.94,608686.0,12.186,12.2994,12.0813,12.1598,608686.0
2020-03-23 12:00:00,13.94,14.12,13.72,14.06,519554.0,12.1598,12.3168,11.9679,12.2645,519554.0
2020-03-23 12:30:00,14.06,14.4,13.95,14.33,650276.0,12.2645,12.5611,12.1685,12.5,650276.0
2020-03-23 13:00:00,14.33,14.43,14.1,14.11,388614.0,12.5,12.5872,12.2994,12.3081,388614.0
2020-03-23 13:30:00,14.12,14.41,13.98,14.02,508656.0,12.3168,12.5698,12.1947,12.2296,508656.0
2020-03-23 14:00:00,14.02,14.31,13.88,14.22,487394.0,12.2296,12.4826,12.1075,12.4041,487394.0
2020-03-23 14:30:00,14.22,14.39,14.11,14.2,599942.0,12.4041,12.5523,12.3081,12.3866,599942.0
2020-03-23 15:00:00,14.21,14.24,13.99,14.0,778372.0,12.3953,12.4215,12.2034,12.2121,778372.0
2020-03-23 15:30:00,14.01,14.19,13.93,14.09,1808736.0,12.2209,12.3779,12.1511,12.2907,1808736.0
2020-03-24 09:30:00,14.52,15.1,14.52,14.86,1081754.0,12.6657,13.1717,12.6657,12.9623,1081754.0
2020-03-24 10:00:00,14.85,15.15,14.77,15.05,690542.0,12.9536,13.2153,12.8838,13.1281,690542.0
2020-03-24 10:30:00,15.04,15.24,14.85,14.93,1048930.0,13.1193,13.2938,12.9536,13.0234,1048930.0
2020-03-24 11:00:00,14.93,15.07,14.86,15.06,557844.0,13.0234,13.1455,12.9623,13.1368,557844.0
2020-03-24 11:30:00,15.06,15.29,15.05,15.29,618448.0,13.1368,13.3374,13.1281,13.3374,618448.0
2020-03-24 12:00:00,15.28,15.42,15.26,15.37,396794.0,13.3287,13.4508,13.3112,13.4072,396794.0
2020-03-24 12:30:00,15.37,15.4,15.15,15.15,414232.0,13.4072,13.4334,13.2153,13.2153,414232.0
2020-03-24 13:00:00,15.16,15.28,15.05,15.23,396962.0,13.224,13.3287,13.1281,13.2851,396962.0
2020-03-24 13:30:00,15.23,15.39,14.99,15.05,687752.0,13.2851,13.4246,13.0757,13.1281,687752.0
2020-03-24 14:00:00,15.05,15.33,14.95,15.27,536022.0,13.1281,13.3723,13.0408,13.32,536022.0
2020-03-24 14:30:00,15.26,15.44,15.17,15.44,439802.0,13.3112,13.4683,13.2327,13.4683,439802.0
2020-03-24 15:00:00,15.43,15.74,15.34,15.69,739790.0,13.4595,13.7299,13.381,13.6863,739790.0
2020-03-24 15:30:00,15.69,15.74,15.44,15.69,2924930.0,13.6863,13.7299,13.4683,13.6863,2924930.0
2020-03-25 09:30:00,15.38,15.85,14.93,14.99,1374100.0,13.4159,13.8259,13.0234,13.0757,1374100.0
2020-03-25 10:00:00,14.97,15.4,14.9,15.29,750996.0,13.0583,13.4334,12.9972,13.3374,750996.0
2020-03-25 10:30:00,15.29,15.39,15.19,15.35,745384.0,13.3374,13.4246,13.2502,13.3897,745384.0
2020-03-25 11:00:00,15.35,15.48,15.27,15.38,537272.0,13.3897,13.5031,13.32,13.4159,537272.0
2020-03-25 11:30:00,15.38,15.46,15.19,15.37,829122.0,13.4159,13.4857,13.2502,13.4072,829122.0
2020-03-25 12:00:00,15.36,15.65,15.36,15.61,536422.0,13.3985,13.6514,13.3985,13.6165,536422.0
2020-03-25 12:30:00,15.61,15.83,15.49,15.57,694154.0,13.6165,13.8084,13.5119,13.5817,694154.0
2020-03-25 13:00:00,15.56,15.8,15.5,15.69,1028608.0,13.5729,13.7823,13.5206,13.6863,1028608.0
2020-03-25 13:30:00,15.68,15.68,15.38,15.49,897544.0,13.6776,13.6776,13.4159,13.5119,897544.0
2020-03-25 14:00:00,15.5,15.72,15.38,15.63,607482.0,13.5206,13.7125,13.4159,13.634,607482.0
2020-03-25 14:30:00,15.63,15.9,15.5,15.84,553558.0,13.634,13.8695,13.5206,13.8172,553558.0
2020-03-25 15:00:00,15.83,15.89,15.56,15.58,525526.0,13.8084,13.8608,13.5729,13.5904,525526.0
2020-03-25 15:30:00,15.58,15.72,15.05,15.12,1381450.0,13.5904,13.7125,13.1281,13.1891,1381450.0
2020-03-26 09:30:00,15.16,15.49,14.73,15.02,819462.0,13.224,13.5119,12.8489,13.1019,819462.0
2020-03-26 10:00:00,15.02,15.26,14.96,15.09,720844.0,13.1019,13.3112,13.0496,13.1629,720844.0
2020-03-26 10:30:00,15.09,15.38,15.09,15.31,492686.0,13.1629,13.4159,13.1629,13.3549,492686.0
2020-03-26 11:00:00,15.31,15.63,15.22,15.59,1187988.0,13.3549,13.634,13.2763,13.5991,1187988.0
2020-03-26 11:30:00,15.58,15.68,15.46,15.53,542306.0,13.5904,13.6776,13.4857,13.5468,542306.0
2020-03-26 12:00:00,15.54,15.72,15.45,15.67,789554.0,13.5555,13.7125,13.477,13.6689,789554.0
2020-03-26 12:30:00,15.66,15.84,15.56,15.84,357516.0,13.6602,13.8172,13.5729,13.8172,357516.0
2020-03-26 13:00:00,15.84,15.91,15.72,15.84,572804.0,13.8172,13.8782,13.7125,13.8172,572804.0
2020-03-26 13:30:00,15.84,15.98,15.76,15.87,595942.0,13.8172,13.9393,13.7474,13.8433,595942.0
2020-03-26 14:00:00,15.88,15.97,15.7,15.89,683528.0,13.8521,13.9306,13.695,13.8608,683528.0
2020-03-26 14:30:00,15.9,15.99,15.86,15.92,497752.0,13.8695,13.948,13.8346,13.887,497752.0
2020-03-26 15:00:00,15.91,15.95,15.77,15.93,965476.0,13.8782,13.9131,13.7561,13.8957,965476.0
2020-03-26 15:30:00,15.94,16.28,15.74,16.13,2518440.0,13.9044,14.201,13.7299,14.0701,2518440.0
2020-03-27 09:30:00,15.59,15.86,15.45,15.65,763112.0,13.5991,13.8346,13.477,13.6514,763112.0
2020-03-27 10:00:00,15.67,15.9,15.53,15.63,436602.0,13.6689,13.8695,13.5468,13.634,436602.0
2020-03-27 10:30:00,15.63,15.76,15.56,15.65,654532.0,13.634,13.7474,13.5729,13.6514,654532.0
2020-03-27 11:00:00,15.65,15.79,15.55,15.6,433702.0,13.6514,13.7736,13.5642,13.6078,433702.0
2020-03-27 11:30:00,15.61,15.71,15.28,15.3,619074.0,13.6165,13.7038,13.3287,13.3461,619074.0
2020-03-27 12:00:00,15.3,15.4,15.25,15.38,551020.0,13.3461,13.4334,13.3025,13.4159,551020.0
2020-03-27 12:30:00,15.38,15.52,15.33,15.43,577686.0,13.4159,13.538,13.3723,13.4595,577686.0
2020-03-27 13:00:00,15.43,15.45,15.1,15.13,1443542.0,13.4595,13.477,13.1717,13.1978,1443542.0
2020-03-27 13:30:00,15.13,15.55,15.13,15.4,583452.0,13.1978,13.5642,13.1978,13.4334,583452.0
2020-03-27 14:00:00,15.41,15.5,15.32,15.44,688692.0,13.4421,13.5206,13.3636,13.4683,688692.0
2020-03-27 14:30:00,15.44,15.6,15.43,15.59,622948.0,13.4683,13.6078,13.4595,13.5991,622948.0
2020-03-27 15:00:00,15.59,15.88,15.54,15.8,675080.0,13.5991,13.8521,13.5555,13.7823,675080.0
2020-03-27 15:30:00,15.8,15.84,15.45,15.53,2215104.0,13.7823,13.8172,13.477,13.5468,2215104.0
2020-03-30 09:30:00,15.54,15.73,15.4,15.65,550834.0,13.5555,13.7212,13.4334,13.6514,550834.0
2020-03-30 10:00:00,15.65,15.77,15.6,15.74,428580.0,13.6514,13.7561,13.6078,13.7299,428580.0
2020-03-30 10:30:00,15.74,15.96,15.74,15.83,318220.0,13.7299,13.9218,13.7299,13.8084,318220.0
2020-03-30 11:00:00,15.83,16.07,15.81,15.99,342812.0,13.8084,14.0178,13.791,13.948,342812.0
2020-03-30 11:30:00,15.99,16.02,15.87,15.96,441794.0,13.948,13.9742,13.8433,13.9218,441794.0
2020-03-30 12:00:00,15.96,16.11,15.89,16.08,406216.0,13.9218,14.0527,13.8608,14.0265,406216.0
2020-03-30 12:30:00,16.08,16.09,15.92,15.95,403632.0,14.0265,14.0352,13.887,13.9131,403632.0
2020-03-30 13:00:00,15.95,16.01,15.85,15.99,308020.0,13.9131,13.9655,13.8259,13.948,308020.0
2020-03-30 13:30:00,15.99,16.0,15.81,15.81,382338.0,13.948,13.9567,13.791,13.791,382338.0
2020-03-30 14:00:00,15.81,15.84,15.46,15.76,809316.0,13.791,13.8172,13.4857,13.7474,809316.0
2020-03-30 14:30:00,15.75,15.9,15.72,15.83,315272.0,13.7387,13.8695,13.7125,13.8084,315272.0
2020-03-30 15:00:00,15.84,15.93,15.72,15.8,920022.0,13.8172,13.8957,13.7125,13.7823,920022.0
2020-03-30 15:30:00,15.81,16.0,15.78,15.9,1947808.0,13.791,13.9567,13.7648,13.8695,1947808.0
2020-03-31 09:30:00,15.72,15.91,15.52,15.55,650690.0,13.7125,13.8782,13.538,13.5642,650690.0
2020-03-31 10:00:00,15.56,15.92,15.56,15.81,625664.0,13.5729,13.887,13.5729,13.791,625664.0
2020-03-31 10:30:00,15.8,15.94,15.77,15.79,433368.0,13.7823,13.9044,13.7561,13.7736,433368.0
2020-03-31 11:00:00,15.8,16.09,15.76,16.09,397124.0,13.7823,14.0352,13.7474,14.0352,397124.0
2020-03-31 11:30:00,16.09,16.14,15.96,15.99,440894.0,14.0352,14.0789,13.9218,13.948,440894.0
2020-03-31 12:00:00,15.98,15.99,15.8,15.86,333076.0,13.9393,13.948,13.7823,13.8346,333076.0
2020-03-31 12:30:00,15.86,15.87,15.64,15.69,583934.0,13.8346,13.8433,13.6427,13.6863,583934.0
2020-03-31 13:00:00,15.69,15.79,15.58,15.63,518888.0,13.6863,13.7736,13.5904,13.634,518888.0
2020-03-31 13:30:00,15.63,15.79,15.59,15.71,552728.0,13.634,13.7736,13.5991,13.7038,552728.0
2020-03-31 14:00:00,15.71,15.76,15.65,15.74,538092.0,13.7038,13.7474,13.6514,13.7299,538092.0
2020-03-31 14:30:00,15.74,15.76,15.67,15.71,669066.0,13.7299,13.7474,13.6689,13.7038,669066.0
2020-03-31 15:00:00,15.7,15.73,15.51,15.51,1143528.0,13.695,13.7212,13.5293,13.5293,1143528.0
2020-03-31 15:30:00,15.51,15.67,15.48,15.62,2438110.0,13.5293,13.6689,13.5031,13.6253,2438110.0
2020-04-01 09:30:00,15.05,15.24,14.96,15.06,810494.0,13.1281,13.2938,13.0496,13.1368,810494.0
2020-04-01 10:00:00,15.09,15.31,15.0,15.29,351146.0,13.1629,13.3549,13.0844,13.3374,351146.0
2020-04-01 10:30:00,15.29,15.45,15.27,15.34,482706.0,13.3374,13.477,13.32,13.381,482706.0
2020-04-01 11:00:00,15.35,15.42,15.31,15.38,391594.0,13.3897,13.4508,13.3549,13.4159,391594.0
2020-04-01 11:30:00,15.38,15.4,15.23,15.37,372344.0,13.4159,13.4334,13.2851,13.4072,372344.0
2020-04-01 12:00:00,15.36,15.38,15.29,15.36,346930.0,13.3985,13.4159,13.3374,13.3985,346930.0
2020-04-01 12:30:00,15.36,15.46,15.32,15.43,350816.0,13.3985,13.4857,13.3636,13.4595,350816.0
2020-04-01 13:00:00,15.42,15.47,15.37,15.43,302366.0,13.4508,13.4944,13.4072,13.4595,302366.0
2020-04-01 13:30:00,15.43,15.49,15.35,15.47,324348.0,13.4595,13.5119,13.3897,13.4944,324348.0
2020-04-01 14:00:00,15.47,15.5,15.34,15.38,345056.0,13.4944,13.5206,13.381,13.4159,345056.0
2020-04-01 14:30:00,15.37,15.4,15.25,15.26,434116.0,13.4072,13.4334,13.3025,13.3112,434116.0
2020-04-01 15:00:00,15.26,15.29,15.15,15.19,541048.0,13.3112,13.3374,13.2153,13.2502,541048.0
2020-04-01 15:30:00,15.18,15.37,15.04,15.29,1649812.0,13.2415,13.4072,13.1193,13.3374,1649812.0
2020-04-02 09:30:00,15.37,15.4,15.14,15.24,842908.0,13.4072,13.4334,13.2066,13.2938,842908.0
2020-04-02 10:00:00,15.24,15.39,15.22,15.31,602198.0,13.2938,13.4246,13.2763,13.3549,602198.0
2020-04-02 10:30:00,15.31,15.52,15.29,15.43,2168936.0,13.3549,13.538,13.3374,13.4595,2168936.0
2020-04-02 11:00:00,15.42,15.56,15.33,15.48,725474.0,13.4508,13.5729,13.3723,13.5031,725474.0
2020-04-02 11:30:00,15.47,15.63,15.46,15.58,422164.0,13.4944,13.634,13.4857,13.5904,422164.0
2020-04-02 12:00:00,15.59,15.65,15.55,15.56,332420.0,13.5991,13.6514,13.5642,13.5729,332420.0
2020-04-02 12:30:00,15.58,15.61,15.52,15.54,266254.0,13.5904,13.6165,13.538,13.5555,266254.0
2020-04-02 13:00:00,15.54,15.56,15.28,15.3,376692.0,13.5555,13.5729,13.3287,13.3461,376692.0
2020-04-02 13:30:00,15.3,15.35,15.23,15.28,518756.0,13.3461,13.3897,13.2851,13.3287,518756.0
2020-04-02 14:00:00,15.27,15.29,15.09,15.21,602638.0,13.32,13.3374,13.1629,13.2676,602638.0
2020-04-02 14:30:00,15.21,15.26,15.11,15.2,716976.0,13.2676,13.3112,13.1804,13.2589,716976.0
2020-04-02 15:00:00,15.2,15.24,15.14,15.17,901764.0,13.2589,13.2938,13.2066,13.2327,901764.0
2020-04-02 15:30:00,15.17,15.38,15.1,15.31,2342692.0,13.2327,13.4159,13.1717,13.3549,2342692.0
2020-04-03 09:30:00,15.25,15.54,15.18,15.53,662736.0,13.3025,13.5555,13.2415,13.5468,662736.0
2020-04-03 10:00:00,15.53,15.67,15.51,15.56,362396.0,13.5468,13.6689,13.5293,13.5729,362396.0
2020-04-03 10:30:00,15.56,15.6,15.25,15.33,596060.0,13.5729,13.6078,13.3025,13.3723,596060.0
2020-04-03 11:00:00,15.33,15.4,15.06,15.09,461308.0,13.3723,13.4334,13.1368,13.1629,461308.0
2020-04-03 11:30:00,15.09,15.18,15.05,15.13,407490.0,13.1629,13.2415,13.1281,13.1978,407490.0
2020-04-03 12:00:00,15.13,15.2,15.04,15.08,346876.0,13.1978,13.2589,13.1193,13.1542,346876.0
2020-04-03 12:30:00,15.07,15.24,15.04,15.21,624164.0,13.1455,13.2938,13.1193,13.2676,624164.0
2020-04-03 13:00:00,15.22,15.25,15.11,15.14,288002.0,13.2763,13.3025,13.1804,13.2066,288002.0
2020-04-03 13:30:00,15.14,15.2,15.07,15.1,284202.0,13.2066,13.2589,13.1455,13.1717,284202.0
2020-04-03 14:00:00,15.1,15.13,15.0,15.13,452906.0,13.1717,13.1978,13.0844,13.1978,452906.0
2020-04-03 14:30:00,15.12,15.21,15.05,15.2,306444.0,13.1891,13.2676,13.1281,13.2589,306444.0
2020-04-03 15:00:00,15.21,15.26,15.09,15.14,686944.0,13.2676,13.3112,13.1629,13.2066,686944.0
2020-04-03 15:30:00,15.13,15.28,15.06,15.23,1191276.0,13.1978,13.3287,13.1368,13.2851,1191276.0
2020-04-06 09:30:00,15.72,15.88,15.57,15.84,975034.0,13.7125,13.8521,13.5817,13.8172,975034.0
2020-04-06 10:00:00,15.83,15.94,15.66,15.67,477682.0,13.8084,13.9044,13.6602,13.6689,477682.0
2020-04-06 10:30:00,15.68,15.83,15.56,15.79,531072.0,13.6776,13.8084,13.5729,13.7736,531072.0
2020-04-06 11:00:00,15.79,15.84,15.72,15.79,211212.0,13.7736,13.8172,13.7125,13.7736,211212.0
2020-04-06 11:30:00,15.79,15.88,15.74,15.86,251968.0,13.7736,13.8521,13.7299,13.8346,251968.0
2020-04-06 12:00:00,15.86,16.04,15.83,16.03,328242.0,13.8346,13.9916,13.8084,13.9829,328242.0
2020-04-06 12:30:00,16.02,16.07,16.0,16.06,201830.0,13.9742,14.0178,13.9567,14.0091,201830.0
2020-04-06 13:00:00,16.06,16.07,15.95,15.96,259748.0,14.0091,14.0178,13.9131,13.9218,259748.0
2020-04-06 13:30:00,15.97,16.09,15.95,16.03,243580.0,13.9306,14.0352,13.9131,13.9829,243580.0
2020-04-06 14:00:00,16.03,16.03,15.93,15.97,303256.0,13.9829,13.9829,13.8957,13.9306,303256.0
2020-04-06 14:30:00,15.97,16.05,15.93,15.98,281962.0,13.9306,14.0004,13.8957,13.9393,281962.0
2020-04-06 15:00:00,15.97,16.04,15.95,15.96,1015132.0,13.9306,13.9916,13.9131,13.9218,1015132.0
2020-04-06 15:30:00,15.96,16.16,15.86,16.09,3532814.0,13.9218,14.0963,13.8346,14.0352,3532814.0
2020-04-07 09:30:00,15.99,16.83,15.99,16.51,1713760.0,13.948,14.6807,13.948,14.4016,1713760.0
2020-04-07 10:00:00,16.52,16.61,16.11,16.19,1208906.0,14.4103,14.4888,14.0527,14.1225,1208906.0
2020-04-07 10:30:00,16.18,16.33,16.14,16.2,718142.0,14.1138,14.2446,14.0789,14.1312,718142.0
2020-04-07 11:00:00,16.19,16.3,16.1,16.25,692740.0,14.1225,14.2184,14.044,14.1748,692740.0
2020-04-07 11:30:00,16.25,16.41,16.18,16.22,533390.0,14.1748,14.3144,14.1138,14.1486,533390.0
2020-04-07 12:00:00,16.23,16.43,16.22,16.42,294172.0,14.1574,14.3318,14.1486,14.3231,294172.0
2020-04-07 12:30:00,16.42,16.43,16.31,16.33,463360.0,14.3231,14.3318,14.2272,14.2446,463360.0
2020-04-07 13:00:00,16.33,16.35,16.18,16.23,497956.0,14.2446,14.262,14.1138,14.1574,497956.0
2020-04-07 13:30:00,16.25,16.25,16.12,16.14,598234.0,14.1748,14.1748,14.0614,14.0789,598234.0
2020-04-07 14:00:00,16.14,16.18,16.09,16.11,591518.0,14.0789,14.1138,14.0352,14.0527,591518.0
2020-04-07 14:30:00,16.11,16.18,16.02,16.07,448682.0,14.0527,14.1138,13.9742,14.0178,448682.0
2020-04-07 15:00:00,16.07,16.18,15.99,16.04,624972.0,14.0178,14.1138,13.948,13.9916,624972.0
2020-04-07 15:30:00,16.04,16.29,15.97,16.0,1274192.0,13.9916,14.2097,13.9306,13.9567,1274192.0
2020-04-08 09:30:00,16.21,16.23,15.93,15.97,811104.0,14.1399,14.1574,13.8957,13.9306,811104.0
2020-04-08 10:00:00,15.97,16.0,15.82,15.9,472296.0,13.9306,13.9567,13.7997,13.8695,472296.0
2020-04-08 10:30:00,15.91,16.04,15.87,16.04,460804.0,13.8782,13.9916,13.8433,13.9916,460804.0
2020-04-08 11:00:00,16.04,16.26,16.02,16.25,388000.0,13.9916,14.1835,13.9742,14.1748,388000.0
2020-04-08 11:30:00,16.25,16.3,16.17,16.18,271954.0,14.1748,14.2184,14.105,14.1138,271954.0
2020-04-08 12:00:00,16.18,16.2,16.0,16.02,376800.0,14.1138,14.1312,13.9567,13.9742,376800.0
2020-04-08 12:30:00,16.03,16.05,15.92,15.94,707266.0,13.9829,14.0004,13.887,13.9044,707266.0
2020-04-08 13:00:00,15.94,16.01,15.9,15.96,301236.0,13.9044,13.9655,13.8695,13.9218,301236.0
2020-04-08 13:30:00,15.96,16.0,15.92,15.93,274130.0,13.9218,13.9567,13.887,13.8957,274130.0
2020-04-08 14:00:00,15.93,16.22,15.92,16.21,253290.0,13.8957,14.1486,13.887,14.1399,253290.0
2020-04-08 14:30:00,16.21,16.3,16.21,16.24,524058.0,14.1399,14.2184,14.1399,14.1661,524058.0
2020-04-08 15:00:00,16.23,16.28,16.15,16.2,704000.0,14.1574,14.201,14.0876,14.1312,704000.0
2020-04-08 15:30:00,16.2,16.34,16.07,16.24,1428432.0,14.1312,14.2533,14.0178,14.1661,1428432.0
2020-04-09 09:30:00,16.43,16.73,16.28,16.71,818538.0,14.3318,14.5935,14.201,14.5761,818538.0
2020-04-09 10:00:00,16.7,16.76,16.42,16.5,902622.0,14.5673,14.6197,14.3231,14.3929,902622.0
2020-04-09 10:30:00,16.51,16.65,16.43,16.49,645796.0,14.4016,14.5237,14.3318,14.3842,645796.0
2020-04-09 11:00:00,16.48,16.49,16.28,16.35,509700.0,14.3754,14.3842,14.201,14.262,509700.0
2020-04-09 11:30:00,16.34,16.5,16.32,16.5,328724.0,14.2533,14.3929,14.2359,14.3929,328724.0
2020-04-09 12:00:00,16.5,16.62,16.48,16.57,285724.0,14.3929,14.4976,14.3754,14.4539,285724.0
2020-04-09 12:30:00,16.57,16.77,16.57,16.74,442340.0,14.4539,14.6284,14.4539,14.6022,442340.0
2020-04-09 13:00:00,16.74,16.77,16.66,16.7,616896.0,14.6022,14.6284,14.5325,14.5673,616896.0
2020-04-09 13:30:00,16.7,16.77,16.61,16.75,1074858.0,14.5673,14.6284,14.4888,14.611,1074858.0
2020-04-09 14:00:00,16.75,16.77,16.59,16.61,577818.0,14.611,14.6284,14.4714,14.4888,577818.0
2020-04-09 14:30:00,16.61,16.7,16.52,16.6,1015858.0,14.4888,14.5673,14.4103,14.4801,1015858.0
2020-04-09 15:00:00,16.6,16.65,16.55,16.63,777670.0,14.4801,14.5237,14.4365,14.5063,777670.0
2020-04-09 15:30:00,16.63,16.86,16.63,16.81,1629108.0,14.5063,14.7069,14.5063,14.6633,1629108.0
2020-04-13 09:30:00,16.31,16.71,16.31,16.38,644444.0,14.2272,14.5761,14.2272,14.2882,644444.0
2020-04-13 10:00:00,16.38,16.52,16.28,16.33,449292.0,14.2882,14.4103,14.201,14.2446,449292.0
2020-04-13 10:30:00,16.33,16.36,16.13,16.16,565896.0,14.2446,14.2708,14.0701,14.0963,565896.0
2020-04-13 11:00:00,16.17,16.18,15.97,16.18,466308.0,14.105,14.1138,13.9306,14.1138,466308.0
2020-04-13 11:30:00,16.18,16.18,16.04,16.05,416594.0,14.1138,14.1138,13.9916,14.0004,416594.0
2020-04-13 12:00:00,16.06,16.14,16.04,16.13,342728.0,14.0091,14.0789,13.9916,14.0701,342728.0
2020-04-13 12:30:00,16.13,16.18,16.02,16.04,283582.0,14.0701,14.1138,13.9742,13.9916,283582.0
2020-04-13 13:00:00,16.04,16.08,15.94,15.98,423060.0,13.9916,14.0265,13.9044,13.9393,423060.0
2020-04-13 13:30:00,15.97,16.11,15.96,16.1,426476.0,13.9306,14.0527,13.9218,14.044,426476.0
2020-04-13 14:00:00,16.1,16.14,15.97,16.02,318504.0,14.044,14.0789,13.9306,13.9742,318504.0
2020-04-13 14:30:00,16.02,16.06,15.97,16.03,316050.0,13.9742,14.0091,13.9306,13.9829,316050.0
2020-04-13 15:00:00,16.03,16.19,16.02,16.16,581404.0,13.9829,14.1225,13.9742,14.0963,581404.0
2020-04-13 15:30:00,16.16,16.21,16.05,16.12,1599470.0,14.0963,14.1399,14.0004,14.0614,1599470.0
2020-04-14 09:30:00,17.22,17.28,16.41,16.66,1182884.0,15.0209,15.0733,14.3144,14.5325,1182884.0
2020-04-14 10:00:00,16.66,16.92,16.61,16.81,818912.0,14.5325,14.7593,14.4888,14.6633,818912.0
2020-04-14 10:30:00,16.79,17.35,16.68,17.27,1364842.0,14.6459,15.1343,14.5499,15.0646,1364842.0
2020-04-14 11:00:00,17.3,17.59,17.07,17.11,1365930.0,15.0907,15.3437,14.8901,14.925,1365930.0
2020-04-14 11:30:00,17.13,17.25,16.95,17.06,791810.0,14.9424,15.0471,14.7854,14.8814,791810.0
2020-04-14 12:00:00,17.06,17.25,17.03,17.25,689960.0,14.8814,15.0471,14.8552,15.0471,689960.0
2020-04-14 12:30:00,17.25,17.31,17.06,17.29,449866.0,15.0471,15.0994,14.8814,15.082,449866.0
2020-04-14 13:00:00,17.29,17.31,17.07,17.25,535138.0,15.082,15.0994,14.8901,15.0471,535138.0
2020-04-14 13:30:00,17.25,17.3,17.09,17.13,406992.0,15.0471,15.0907,14.9075,14.9424,406992.0
2020-04-14 14:00:00,17.13,17.25,17.1,17.17,498466.0,14.9424,15.0471,14.9163,14.9773,498466.0
2020-04-14 14:30:00,17.17,17.27,17.11,17.12,475592.0,14.9773,15.0646,14.925,14.9337,475592.0
2020-04-14 15:00:00,17.12,17.17,17.07,17.11,662782.0,14.9337,14.9773,14.8901,14.925,662782.0
2020-04-14 15:30:00,17.12,17.31,17.11,17.27,1760374.0,14.9337,15.0994,14.925,15.0646,1760374.0
2020-04-15 09:30:00,17.08,17.09,16.86,17.03,657878.0,14.8988,14.9075,14.7069,14.8552,657878.0
2020-04-15 10:00:00,17.03,17.06,16.86,16.98,425268.0,14.8552,14.8814,14.7069,14.8116,425268.0
2020-04-15 10:30:00,16.98,17.05,16.89,16.98,374412.0,14.8116,14.8726,14.7331,14.8116,374412.0
2020-04-15 11:00:00,16.99,17.03,16.92,17.03,348896.0,14.8203,14.8552,14.7593,14.8552,348896.0
2020-04-15 11:30:00,17.03,17.15,16.98,16.99,467570.0,14.8552,14.9599,14.8116,14.8203,467570.0
2020-04-15 12:00:00,17.0,17.09,16.93,17.08,435248.0,14.829,14.9075,14.768,14.8988,435248.0
2020-04-15 12:30:00,17.08,17.19,17.07,17.11,384640.0,14.8988,14.9948,14.8901,14.925,384640.0
2020-04-15 13:00:00,17.1,17.21,17.1,17.18,321150.0,14.9163,15.0122,14.9163,14.986,321150.0
2020-04-15 13:30:00,17.18,17.24,17.16,17.17,381690.0,14.986,15.0384,14.9686,14.9773,381690.0
2020-04-15 14:00:00,17.18,17.36,17.17,17.35,582088.0,14.986,15.1431,14.9773,15.1343,582088.0
2020-04-15 14:30:00,17.35,17.41,17.29,17.4,471202.0,15.1343,15.1867,15.082,15.178,471202.0
2020-04-15 15:00:00,17.39,17.41,17.25,17.3,660350.0,15.1692,15.1867,15.0471,15.0907,660350.0
2020-04-15 15:30:00,17.29,17.34,17.24,17.29,1240956.0,15.082,15.1256,15.0384,15.082,1240956.0
2020-04-16 09:30:00,17.39,17.48,17.18,17.21,683922.0,15.1692,15.2477,14.986,15.0122,683922.0
2020-04-16 10:00:00,17.21,17.37,17.09,17.36,673760.0,15.0122,15.1518,14.9075,15.1431,673760.0
2020-04-16 10:30:00,17.36,17.52,17.35,17.51,496666.0,15.1431,15.2826,15.1343,15.2739,496666.0
2020-04-16 11:00:00,17.52,17.59,17.49,17.58,866782.0,15.2826,15.3437,15.2565,15.335,866782.0
2020-04-16 11:30:00,17.57,17.62,17.5,17.6,402644.0,15.3262,15.3699,15.2652,15.3524,402644.0
2020-04-16 12:00:00,17.6,17.61,17.42,17.47,539422.0,15.3524,15.3611,15.1954,15.239,539422.0
2020-04-16 12:30:00,17.45,17.52,17.41,17.51,322782.0,15.2216,15.2826,15.1867,15.2739,322782.0
2020-04-16 13:00:00,17.5,17.58,17.48,17.58,232004.0,15.2652,15.335,15.2477,15.335,232004.0
2020-04-16 13:30:00,17.57,17.61,17.47,17.51,631082.0,15.3262,15.3611,15.239,15.2739,631082.0
2020-04-16 14:00:00,17.51,17.6,17.46,17.57,440728.0,15.2739,15.3524,15.2303,15.3262,440728.0
2020-04-16 14:30:00,17.57,17.63,17.55,17.61,468246.0,15.3262,15.3786,15.3088,15.3611,468246.0
2020-04-16 15:00:00,17.61,17.68,17.59,17.68,610598.0,15.3611,15.4222,15.3437,15.4222,610598.0
2020-04-16 15:30:00,17.68,17.76,17.68,17.72,2260416.0,15.4222,15.492,15.4222,15.4571,2260416.0
2020-04-17 09:30:00,18.17,18.46,18.11,18.25,1390424.0,15.8496,16.1026,15.7973,15.9194,1390424.0
2020-04-17 10:00:00,18.27,18.29,18.0,18.11,878174.0,15.9369,15.9543,15.7013,15.7973,878174.0
2020-04-17 10:30:00,18.11,18.11,17.87,18.04,524188.0,15.7973,15.7973,15.5879,15.7362,524188.0
2020-04-17 11:00:00,18.04,18.11,17.81,17.82,515318.0,15.7362,15.7973,15.5356,15.5443,515318.0
2020-04-17 11:30:00,17.83,17.91,17.82,17.88,671546.0,15.553,15.6228,15.5443,15.5967,671546.0
2020-04-17 12:00:00,17.88,17.88,17.74,17.82,329264.0,15.5967,15.5967,15.4745,15.5443,329264.0
2020-04-17 12:30:00,17.82,17.93,17.81,17.81,276528.0,15.5443,15.6403,15.5356,15.5356,276528.0
2020-04-17 13:00:00,17.81,17.88,17.78,17.81,199086.0,15.5356,15.5967,15.5094,15.5356,199086.0
2020-04-17 13:30:00,17.81,17.9,17.78,17.9,278950.0,15.5356,15.6141,15.5094,15.6141,278950.0
2020-04-17 14:00:00,17.89,17.89,17.78,17.81,270166.0,15.6054,15.6054,15.5094,15.5356,270166.0
2020-04-17 14:30:00,17.8,17.82,17.7,17.82,430600.0,15.5269,15.5443,15.4396,15.5443,430600.0
2020-04-17 15:00:00,17.82,17.88,17.79,17.86,598244.0,15.5443,15.5967,15.5181,15.5792,598244.0
2020-04-17 15:30:00,17.86,18.03,17.85,17.97,1277092.0,15.5792,15.7275,15.5705,15.6752,1277092.0
2020-04-20 09:30:00,17.78,17.96,17.7,17.75,594928.0,15.5094,15.6664,15.4396,15.4833,594928.0
2020-04-20 10:00:00,17.76,17.81,17.67,17.75,352642.0,15.492,15.5356,15.4135,15.4833,352642.0
2020-04-20 10:30:00,17.75,17.8,17.67,17.77,359466.0,15.4833,15.5269,15.4135,15.5007,359466.0
2020-04-20 11:00:00,17.78,17.88,17.77,17.83,505478.0,15.5094,15.5967,15.5007,15.553,505478.0
2020-04-20 11:30:00,17.82,17.86,17.77,17.8,262714.0,15.5443,15.5792,15.5007,15.5269,262714.0
2020-04-20 12:00:00,17.81,17.82,17.71,17.75,225564.0,15.5356,15.5443,15.4484,15.4833,225564.0
2020-04-20 12:30:00,17.75,17.78,17.7,17.71,188840.0,15.4833,15.5094,15.4396,15.4484,188840.0
2020-04-20 13:00:00,17.71,17.74,17.66,17.68,262894.0,15.4484,15.4745,15.4047,15.4222,262894.0
2020-04-20 13:30:00,17.68,17.78,17.66,17.76,287498.0,15.4222,15.5094,15.4047,15.492,287498.0
2020-04-20 14:00:00,17.76,17.78,17.61,17.61,296160.0,15.492,15.5094,15.3611,15.3611,296160.0
2020-04-20 14:30:00,17.61,17.68,17.48,17.49,388414.0,15.3611,15.4222,15.2477,15.2565,388414.0
2020-04-20 15:00:00,17.49,17.55,17.45,17.51,799310.0,15.2565,15.3088,15.2216,15.2739,799310.0
2020-04-20 15:30:00,17.51,17.6,17.45,17.47,1319360.0,15.2739,15.3524,15.2216,15.239,1319360.0
2020-04-21 09:30:00,17.25,17.38,17.07,17.32,690178.0,15.0471,15.1605,14.8901,15.1082,690178.0
2020-04-21 10:00:00,17.33,17.33,17.23,17.27,572746.0,15.1169,15.1169,15.0297,15.0646,572746.0
2020-04-21 10:30:00,17.27,17.41,17.27,17.28,509354.0,15.0646,15.1867,15.0646,15.0733,509354.0
2020-04-21 11:00:00,17.27,17.36,17.23,17.24,489588.0,15.0646,15.1431,15.0297,15.0384,489588.0
2020-04-21 11:30:00,17.24,17.35,17.16,17.28,762616.0,15.0384,15.1343,14.9686,15.0733,762616.0
2020-04-21 12:00:00,17.28,17.28,17.12,17.13,303268.0,15.0733,15.0733,14.9337,14.9424,303268.0
2020-04-21 12:30:00,17.14,17.21,17.07,17.17,631286.0,14.9512,15.0122,14.8901,14.9773,631286.0
2020-04-21 13:00:00,17.17,17.25,17.16,17.22,227204.0,14.9773,15.0471,14.9686,15.0209,227204.0
2020-04-21 13:30:00,17.22,17.29,17.19,17.2,260314.0,15.0209,15.082,14.9948,15.0035,260314.0
2020-04-21 14:00:00,17.2,17.28,17.17,17.21,265680.0,15.0035,15.0733,14.9773,15.0122,265680.0
2020-04-21 14:30:00,17.22,17.23,17.06,17.09,434786.0,15.0209,15.0297,14.8814,14.9075,434786.0
2020-04-21 15:00:00,17.09,17.18,17.05,17.11,550778.0,14.9075,14.986,14.8726,14.925,550778.0
2020-04-21 15:30:00,17.1,17.2,16.98,17.07,1322224.0,14.9163,15.0035,14.8116,14.8901,1322224.0
2020-04-22 09:30:00,17.39,17.51,17.22,17.25,496472.0,15.1692,15.2739,15.0209,15.0471,496472.0
2020-04-22 10:00:00,17.25,17.34,17.2,17.31,362012.0,15.0471,15.1256,15.0035,15.0994,362012.0
2020-04-22 10:30:00,17.31,17.38,17.25,17.3,385476.0,15.0994,15.1605,15.0471,15.0907,385476.0
2020-04-22 11:00:00,17.31,17.35,17.28,17.33,263404.0,15.0994,15.1343,15.0733,15.1169,263404.0
2020-04-22 11:30:00,17.32,17.41,17.31,17.33,276916.0,15.1082,15.1867,15.0994,15.1169,276916.0
2020-04-22 12:00:00,17.33,17.4,17.3,17.38,241214.0,15.1169,15.178,15.0907,15.1605,241214.0
2020-04-22 12:30:00,17.39,17.39,17.29,17.3,226378.0,15.1692,15.1692,15.082,15.0907,226378.0
2020-04-22 13:00:00,17.3,17.33,17.24,17.33,287876.0,15.0907,15.1169,15.0384,15.1169,287876.0
2020-04-22 13:30:00,17.33,17.36,17.28,17.35,167048.0,15.1169,15.1431,15.0733,15.1343,167048.0
2020-04-22 14:00:00,17.36,17.41,17.31,17.32,340764.0,15.1431,15.1867,15.0994,15.1082,340764.0
2020-04-22 14:30:00,17.32,17.39,17.32,17.38,224150.0,15.1082,15.1692,15.1082,15.1605,224150.0
2020-04-22 15:00:00,17.38,17.49,17.37,17.45,369630.0,15.1605,15.2565,15.1518,15.2216,369630.0
2020-04-22 15:30:00,17.45,17.53,17.39,17.4,1248570.0,15.2216,15.2914,15.1692,15.178,1248570.0
2020-04-23 09:30:00,17.34,17.51,17.34,17.5,680056.0,15.1256,15.2739,15.1256,15.2652,680056.0
2020-04-23 10:00:00,17.5,17.67,17.49,17.58,519906.0,15.2652,15.4135,15.2565,15.335,519906.0
2020-04-23 10:30:00,17.58,17.72,17.58,17.64,539008.0,15.335,15.4571,15.335,15.3873,539008.0
2020-04-23 11:00:00,17.63,17.78,17.61,17.71,408586.0,15.3786,15.5094,15.3611,15.4484,408586.0
2020-04-23 11:30:00,17.71,17.72,17.57,17.65,426472.0,15.4484,15.4571,15.3262,15.396,426472.0
2020-04-23 12:00:00,17.65,17.68,17.6,17.67,614258.0,15.396,15.4222,15.3524,15.4135,614258.0
2020-04-23 12:30:00,17.67,17.68,17.38,17.58,551318.0,15.4135,15.4222,15.1605,15.335,551318.0
2020-04-23 13:00:00,17.58,17.63,17.49,17.54,195148.0,15.335,15.3786,15.2565,15.3001,195148.0
2020-04-23 13:30:00,17.54,17.59,17.49,17.55,232614.0,15.3001,15.3437,15.2565,15.3088,232614.0
2020-04-23 14:00:00,17.54,17.56,17.45,17.5,357370.0,15.3001,15.3175,15.2216,15.2652,357370.0
2020-04-23 14:30:00,17.5,17.59,17.49,17.57,217294.0,15.2652,15.3437,15.2565,15.3262,217294.0
2020-04-23 15:00:00,17.58,17.58,17.43,17.48,189700.0,15.335,15.335,15.2041,15.2477,189700.0
2020-04-23 15:30:00,17.48,17.55,17.43,17.46,931150.0,15.2477,15.3088,15.2041,15.2303,931150.0
2020-04-24 09:30:00,17.58,17.61,17.42,17.48,422132.0,15.335,15.3611,15.1954,15.2477,422132.0
2020-04-24 10:00:00,17.47,17.6,17.47,17.59,274020.0,15.239,15.3524,15.239,15.3437,274020.0
2020-04-24 10:30:00,17.59,17.64,17.49,17.5,180808.0,15.3437,15.3873,15.2565,15.2652,180808.0
2020-04-24 11:00:00,17.49,17.55,17.46,17.53,175072.0,15.2565,15.3088,15.2303,15.2914,175072.0
2020-04-24 11:30:00,17.54,17.55,17.46,17.46,270800.0,15.3001,15.3088,15.2303,15.2303,270800.0
2020-04-24 12:00:00,17.46,17.53,17.44,17.53,365460.0,15.2303,15.2914,15.2128,15.2914,365460.0
2020-04-24 12:30:00,17.53,17.61,17.5,17.54,133850.0,15.2914,15.3611,15.2652,15.3001,133850.0
2020-04-24 13:00:00,17.53,17.55,17.52,17.55,78170.0,15.2914,15.3088,15.2826,15.3088,78170.0
2020-04-24 13:30:00,17.55,17.68,17.55,17.68,272160.0,15.3088,15.4222,15.3088,15.4222,272160.0
2020-04-24 14:00:00,17.67,17.8,17.66,17.78,353474.0,15.4135,15.5269,15.4047,15.5094,353474.0
2020-04-24 14:30:00,17.79,17.88,17.77,17.86,462476.0,15.5181,15.5967,15.5007,15.5792,462476.0
2020-04-24 15:00:00,17.86,17.98,17.84,17.98,613960.0,15.5792,15.6839,15.5618,15.6839,613960.0
2020-04-24 15:30:00,17.98,18.07,17.97,18.02,1378776.0,15.6839,15.7624,15.6752,15.7188,1378776.0
2020-04-27 09:30:00,18.06,18.29,18.04,18.26,815446.0,15.8605,16.0625,15.843,16.0362,815446.0
2020-04-27 10:00:00,18.26,18.41,18.24,18.31,1030500.0,16.0362,16.1679,16.0186,16.0801,1030500.0
2020-04-27 10:30:00,18.31,18.42,18.25,18.33,426332.0,16.0801,16.1767,16.0274,16.0977,426332.0
2020-04-27 11:00:00,18.33,18.36,18.29,18.35,239454.0,16.0977,16.124,16.0625,16.1152,239454.0
2020-04-27 11:30:00,18.35,18.43,18.31,18.4,289832.0,16.1152,16.1855,16.0801,16.1591,289832.0
2020-04-27 12:00:00,18.4,18.42,18.35,18.4,250012.0,16.1591,16.1767,16.1152,16.1591,250012.0
2020-04-27 12:30:00,18.4,18.45,18.38,18.45,159012.0,16.1591,16.203,16.1416,16.203,159012.0
2020-04-27 13:00:00,18.45,18.48,18.39,18.45,298600.0,16.203,16.2294,16.1504,16.203,298600.0
2020-04-27 13:30:00,18.43,18.49,18.37,18.47,518948.0,16.1855,16.2382,16.1328,16.2206,518948.0
2020-04-27 14:00:00,18.47,18.5,18.43,18.45,470540.0,16.2206,16.247,16.1855,16.203,470540.0
2020-04-27 14:30:00,18.46,18.5,18.43,18.49,346306.0,16.2118,16.247,16.1855,16.2382,346306.0
2020-04-27 15:00:00,18.5,18.54,18.46,18.48,502206.0,16.247,16.2821,16.2118,16.2294,502206.0
2020-04-27 15:30:00,18.48,18.51,18.43,18.43,988852.0,16.2294,16.2557,16.1855,16.1855,988852.0
2020-04-28 09:30:00,18.64,18.99,18.55,18.81,928688.0,16.3699,16.6773,16.2909,16.5192,928688.0
2020-04-28 10:00:00,18.81,18.9,18.75,18.81,518376.0,16.5192,16.5982,16.4665,16.5192,518376.0
2020-04-28 10:30:00,18.81,18.81,18.44,18.5,1049526.0,16.5192,16.5192,16.1943,16.247,1049526.0
2020-04-28 11:00:00,18.5,18.57,18.48,18.54,571976.0,16.247,16.3084,16.2294,16.2821,571976.0
2020-04-28 11:30:00,18.53,18.55,18.4,18.45,461978.0,16.2733,16.2909,16.1591,16.203,461978.0
2020-04-28 12:00:00,18.45,18.48,18.41,18.43,741014.0,16.203,16.2294,16.1679,16.1855,741014.0
2020-04-28 12:30:00,18.42,18.57,18.42,18.57,266794.0,16.1767,16.3084,16.1767,16.3084,266794.0
2020-04-28 13:00:00,18.57,18.61,18.52,18.56,156506.0,16.3084,16.3436,16.2645,16.2997,156506.0
2020-04-28 13:30:00,18.56,18.59,18.52,18.55,177104.0,16.2997,16.326,16.2645,16.2909,177104.0
2020-04-28 14:00:00,18.55,18.65,18.53,18.6,230640.0,16.2909,16.3787,16.2733,16.3348,230640.0
2020-04-28 14:30:00,18.61,18.61,18.53,18.54,249682.0,16.3436,16.3436,16.2733,16.2821,249682.0
2020-04-28 15:00:00,18.54,18.64,18.52,18.58,349006.0,16.2821,16.3699,16.2645,16.3172,349006.0
2020-04-28 15:30:00,18.58,18.59,18.45,18.48,1438778.0,16.3172,16.326,16.203,16.2294,1438778.0
2020-04-29 09:30:00,18.5,18.77,18.46,18.47,928366.0,16.247,16.4841,16.2118,16.2206,928366.0
2020-04-29 10:00:00,18.47,18.49,18.31,18.32,952768.0,16.2206,16.2382,16.0801,16.0889,952768.0
2020-04-29 10:30:00,18.32,18.4,18.23,18.31,652270.0,16.0889,16.1591,16.0098,16.0801,652270.0
2020-04-29 11:00:00,18.31,18.48,18.3,18.46,360874.0,16.0801,16.2294,16.0713,16.2118,360874.0
2020-04-29 11:30:00,18.46,18.49,18.38,18.47,237830.0,16.2118,16.2382,16.1416,16.2206,237830.0
2020-04-29 12:00:00,18.47,18.52,18.41,18.46,429440.0,16.2206,16.2645,16.1679,16.2118,429440.0
2020-04-29 12:30:00,18.47,18.49,18.43,18.43,225592.0,16.2206,16.2382,16.1855,16.1855,225592.0
2020-04-29 13:00:00,18.43,18.49,18.39,18.4,285156.0,16.1855,16.2382,16.1504,16.1591,285156.0
2020-04-29 13:30:00,18.4,18.42,18.33,18.39,405194.0,16.1591,16.1767,16.0977,16.1504,405194.0
2020-04-29 14:00:00,18.41,18.44,18.31,18.38,468952.0,16.1679,16.1943,16.0801,16.1416,468952.0
2020-04-29 14:30:00,18.38,18.43,18.34,18.4,396424.0,16.1416,16.1855,16.1064,16.1591,396424.0
2020-04-29 15:00:00,18.4,18.51,18.39,18.49,325474.0,16.1591,16.2557,16.1504,16.2382,325474.0
2020-04-29 15:30:00,18.49,18.52,18.35,18.38,1023894.0,16.2382,16.2645,16.1152,16.1416,1023894.0
2020-04-30 09:30:00,18.24,18.4,17.99,18.07,737722.0,16.0186,16.1591,15.7991,15.8693,737722.0
2020-04-30 10:00:00,18.07,18.17,18.02,18.08,364422.0,15.8693,15.9571,15.8254,15.8781,364422.0
2020-04-30 10:30:00,18.08,18.11,18.01,18.06,418112.0,15.8781,15.9045,15.8166,15.8605,418112.0
2020-04-30 11:00:00,18.06,18.11,17.95,17.98,299630.0,15.8605,15.9045,15.7639,15.7903,299630.0
2020-04-30 11:30:00,17.98,18.07,17.97,17.98,257860.0,15.7903,15.8693,15.7815,15.7903,257860.0
2020-04-30 12:00:00,17.98,18.0,17.94,18.0,264204.0,15.7903,15.8079,15.7552,15.8079,264204.0
2020-04-30 12:30:00,17.99,18.09,17.98,18.07,184754.0,15.7991,15.8869,15.7903,15.8693,184754.0
2020-04-30 13:00:00,18.07,18.11,18.03,18.05,212924.0,15.8693,15.9045,15.8342,15.8518,212924.0
2020-04-30 13:30:00,18.05,18.09,18.01,18.03,204752.0,15.8518,15.8869,15.8166,15.8342,204752.0
2020-04-30 14:00:00,18.03,18.08,18.02,18.06,273490.0,15.8342,15.8781,15.8254,15.8605,273490.0
2020-04-30 14:30:00,18.06,18.09,17.98,18.0,253152.0,15.8605,15.8869,15.7903,15.8079,253152.0
2020-04-30 15:00:00,18.0,18.13,17.99,18.1,295332.0,15.8079,15.922,15.7991,15.8957,295332.0
2020-04-30 15:30:00,18.09,18.16,17.98,18.11,1444454.0,15.8869,15.9484,15.7903,15.9045,1444454.0
2020-05-01 09:30:00,17.9,17.95,17.77,17.85,472304.0,15.72,15.7639,15.6059,15.6761,472304.0
2020-05-01 10:00:00,17.86,17.95,17.77,17.86,427456.0,15.6849,15.7639,15.6059,15.6849,427456.0
2020-05-01 10:30:00,17.86,18.03,17.83,17.96,344844.0,15.6849,15.8342,15.6586,15.7727,344844.0
2020-05-01 11:00:00,17.96,17.98,17.88,17.9,487728.0,15.7727,15.7903,15.7025,15.72,487728.0
2020-05-01 11:30:00,17.9,17.94,17.85,17.86,206548.0,15.72,15.7552,15.6761,15.6849,206548.0
2020-05-01 12:00:00,17.86,17.93,17.83,17.86,338070.0,15.6849,15.7464,15.6586,15.6849,338070.0
2020-05-01 12:30:00,17.85,17.86,17.76,17.8,273626.0,15.6761,15.6849,15.5971,15.6322,273626.0
2020-05-01 13:00:00,17.8,17.84,17.74,17.83,247316.0,15.6322,15.6673,15.5795,15.6586,247316.0
2020-05-01 13:30:00,17.83,17.83,17.7,17.72,252518.0,15.6586,15.6586,15.5444,15.562,252518.0
2020-05-01 14:00:00,17.72,17.75,17.68,17.74,288992.0,15.562,15.5883,15.5268,15.5795,288992.0
2020-05-01 14:30:00,17.74,17.8,17.73,17.79,290598.0,15.5795,15.6322,15.5707,15.6234,290598.0
2020-05-01 15:00:00,17.79,17.84,17.76,17.82,249716.0,15.6234,15.6673,15.5971,15.6498,249716.0
2020-05-01 15:30:00,17.82,17.86,17.77,17.86,963630.0,15.6498,15.6849,15.6059,15.6849,963630.0
2020-05-04 09:30:00,17.77,17.89,17.58,17.61,667388.0,15.6059,15.7112,15.439,15.4653,667388.0
2020-05-04 10:00:00,17.62,17.8,17.61,17.71,324342.0,15.4741,15.6322,15.4653,15.5532,324342.0
2020-05-04 10:30:00,17.71,17.8,17.69,17.72,223370.0,15.5532,15.6322,15.5356,15.562,223370.0
2020-05-04 11:00:00,17.72,17.79,17.71,17.73,203964.0,15.562,15.6234,15.5532,15.5707,203964.0
2020-05-04 11:30:00,17.73,17.83,17.71,17.75,343718.0,15.5707,15.6586,15.5532,15.5883,343718.0
2020-05-04 12:00:00,17.75,17.88,17.74,17.87,242174.0,15.5883,15.7025,15.5795,15.6937,242174.0
2020-05-04 12:30:00,17.86,17.89,17.78,17.79,205096.0,15.6849,15.7112,15.6146,15.6234,205096.0
2020-05-04 13:00:00,17.79,17.82,17.73,17.74,298386.0,15.6234,15.6498,15.5707,15.5795,298386.0
2020-05-04 13:30:00,17.74,17.78,17.72,17.76,275020.0,15.5795,15.6146,15.562,15.5971,275020.0
2020-05-04 14:00:00,17.77,17.81,17.73,17.79,209670.0,15.6059,15.641,15.5707,15.6234,209670.0
2020-05-04 14:30:00,17.79,17.86,17.75,17.86,293328.0,15.6234,15.6849,15.5883,15.6849,293328.0
2020-05-04 15:00:00,17.86,17.86,17.79,17.85,308202.0,15.6849,15.6849,15.6234,15.6761,308202.0
2020-05-04 15:30:00,17.85,17.94,17.83,17.92,832784.0,15.6761,15.7552,15.6586,15.7376,832784.0
2020-05-05 09:30:00,18.12,18.34,18.04,18.33,470262.0,15.9132,16.1064,15.843,16.0977,470262.0
2020-05-05 10:00:00,18.34,18.38,18.29,18.31,330044.0,16.1064,16.1416,16.0625,16.0801,330044.0
2020-05-05 10:30:00,18.3,18.44,18.3,18.43,275248.0,16.0713,16.1943,16.0713,16.1855,275248.0
2020-05-05 11:00:00,18.44,18.52,18.4,18.52,321228.0,16.1943,16.2645,16.1591,16.2645,321228.0
2020-05-05 11:30:00,18.52,18.52,18.46,18.47,282934.0,16.2645,16.2645,16.2118,16.2206,282934.0
2020-05-05 12:00:00,18.48,18.54,18.47,18.51,199722.0,16.2294,16.2821,16.2206,16.2557,199722.0
2020-05-05 12:30:00,18.5,18.53,18.43,18.46,247594.0,16.247,16.2733,16.1855,16.2118,247594.0
2020-05-05 13:00:00,18.46,18.53,18.43,18.52,236080.0,16.2118,16.2733,16.1855,16.2645,236080.0
2020-05-05 13:30:00,18.53,18.55,18.5,18.54,225162.0,16.2733,16.2909,16.247,16.2821,225162.0
2020-05-05 14:00:00,18.54,18.57,18.51,18.56,219434.0,16.2821,16.3084,16.2557,16.2997,219434.0
2020-05-05 14:30:00,18.56,18.57,18.51,18.57,218426.0,16.2997,16.3084,16.2557,16.3084,218426.0
2020-05-05 15:00:00,18.56,18.58,18.43,18.43,385122.0,16.2997,16.3172,16.1855,16.1855,385122.0
2020-05-05 15:30:00,18.43,18.46,18.32,18.32,1498426.0,16.1855,16.2118,16.0889,16.0889,1498426.0
2020-05-06 09:30:00,18.63,18.95,18.51,18.63,1613514.0,16.3611,16.6422,16.2557,16.3611,1613514.0
2020-05-06 10:00:00,18.63,18.73,18.58,18.68,429576.0,16.3611,16.4489,16.3172,16.405,429576.0
2020-05-06 10:30:00,18.69,18.87,18.68,18.85,286250.0,16.4138,16.5719,16.405,16.5543,286250.0
2020-05-06 11:00:00,18.85,18.87,18.66,18.7,289794.0,16.5543,16.5719,16.3875,16.4226,289794.0
2020-05-06 11:30:00,18.7,18.82,18.68,18.81,341110.0,16.4226,16.528,16.405,16.5192,341110.0
2020-05-06 12:00:00,18.81,18.97,18.8,18.96,408326.0,16.5192,16.6597,16.5104,16.6509,408326.0
2020-05-06 12:30:00,18.96,19.03,18.95,19.0,360896.0,16.6509,16.7124,16.6422,16.6861,360896.0
2020-05-06 13:00:00,19.02,19.03,18.92,18.96,345948.0,16.7036,16.7124,16.6158,16.6509,345948.0
2020-05-06 13:30:00,18.96,18.98,18.86,18.86,318056.0,16.6509,16.6685,16.5631,16.5631,318056.0
2020-05-06 14:00:00,18.86,18.86,18.74,18.81,457882.0,16.5631,16.5631,16.4577,16.5192,457882.0
2020-05-06 14:30:00,18.81,18.89,18.78,18.85,344744.0,16.5192,16.5895,16.4929,16.5543,344744.0
2020-05-06 15:00:00,18.85,18.9,18.8,18.89,639192.0,16.5543,16.5982,16.5104,16.5895,639192.0
2020-05-06 15:30:00,18.88,19.01,18.85,18.92,2631890.0,16.5807,16.6948,16.5543,16.6158,2631890.0
2020-05-07 09:30:00,19.04,19.31,19.0,19.03,1065618.0,16.7212,16.9583,16.6861,16.7124,1065618.0
2020-05-07 10:00:00,19.03,19.05,18.87,18.95,439208.0,16.7124,16.73,16.5719,16.6422,439208.0
2020-05-07 10:30:00,18.95,19.02,18.92,18.95,481868.0,16.6422,16.7036,16.6158,16.6422,481868.0
2020-05-07 11:00:00,18.96,19.11,18.96,19.1,270374.0,16.6509,16.7827,16.6509,16.7739,270374.0
2020-05-07 11:30:00,19.1,19.24,19.09,19.22,293338.0,16.7739,16.8968,16.7651,16.8793,293338.0
2020-05-07 12:00:00,19.22,19.23,19.15,19.15,374012.0,16.8793,16.8881,16.8178,16.8178,374012.0
2020-05-07 12:30:00,19.15,19.17,19.09,19.17,252178.0,16.8178,16.8354,16.7651,16.8354,252178.0
2020-05-07 13:00:00,19.17,19.18,19.13,19.16,225974.0,16.8354,16.8441,16.8002,16.8266,225974.0
2020-05-07 13:30:00,19.16,19.18,19.13,19.18,202050.0,16.8266,16.8441,16.8002,16.8441,202050.0
2020-05-07 14:00:00,19.17,19.2,19.13,19.15,240590.0,16.8354,16.8617,16.8002,16.8178,240590.0
2020-05-07 14:30:00,19.16,19.17,19.08,19.15,311218.0,16.8266,16.8354,16.7563,16.8178,311218.0
2020-05-07 15:00:00,19.15,19.2,19.09,19.14,584172.0,16.8178,16.8617,16.7651,16.809,584172.0
2020-05-07 15:30:00,19.14,19.15,18.99,19.1,1298946.0,16.809,16.8178,16.6773,16.7739,1298946.0
2020-05-08 09:30:00,19.17,19.34,19.17,19.24,617944.0,16.8354,16.9847,16.8354,16.8968,617944.0
2020-05-08 10:00:00,19.25,19.33,19.24,19.27,263092.0,16.9056,16.9759,16.8968,16.9232,263092.0
2020-05-08 10:30:00,19.27,19.34,19.25,19.25,227990.0,16.9232,16.9847,16.9056,16.9056,227990.0
2020-05-08 11:00:00,19.25,19.36,19.23,19.36,242796.0,16.9056,17.0022,16.8881,17.0022,242796.0
2020-05-08 11:30:00,19.36,19.38,19.31,19.35,169100.0,17.0022,17.0198,16.9583,16.9934,169100.0
2020-05-08 12:00:00,19.34,19.4,19.34,19.4,205950.0,16.9847,17.0374,16.9847,17.0374,205950.0
2020-05-08 12:30:00,19.4,19.42,19.36,19.37,202276.0,17.0374,17.0549,17.0022,17.011,202276.0
2020-05-08 13:00:00,19.37,19.39,19.32,19.35,258870.0,17.011,17.0286,16.9671,16.9934,258870.0
2020-05-08 13:30:00,19.35,19.38,19.28,19.3,603682.0,16.9934,17.0198,16.932,16.9495,603682.0
2020-05-08 14:00:00,19.3,19.36,19.3,19.36,230962.0,16.9495,17.0022,16.9495,17.0022,230962.0
2020-05-08 14:30:00,19.36,19.41,19.34,19.4,186142.0,17.0022,17.0461,16.9847,17.0374,186142.0
2020-05-08 15:00:00,19.4,19.46,19.39,19.46,410980.0,17.0374,17.09,17.0286,17.09,410980.0
2020-05-08 15:30:00,19.46,19.56,19.43,19.53,1183134.0,17.09,17.1779,17.0637,17.1515,1183134.0
2020-05-11 09:30:00,19.24,19.49,19.24,19.46,562666.0,16.8968,17.1164,16.8968,17.09,562666.0
2020-05-11 10:00:00,19.47,19.51,19.41,19.48,258856.0,17.0988,17.134,17.0461,17.1076,258856.0
2020-05-11 10:30:00,19.46,19.5,19.39,19.4,313376.0,17.09,17.1252,17.0286,17.0374,313376.0
2020-05-11 11:00:00,19.4,19.54,19.4,19.53,208028.0,17.0374,17.1603,17.0374,17.1515,208028.0
2020-05-11 11:30:00,19.53,19.62,19.52,19.6,307986.0,17.1515,17.2306,17.1427,17.213,307986.0
2020-05-11 12:00:00,19.6,19.72,19.59,19.72,311906.0,17.213,17.3184,17.2042,17.3184,311906.0
2020-05-11 12:30:00,19.72,19.86,19.68,19.86,745118.0,17.3184,17.4413,17.2833,17.4413,745118.0
2020-05-11 13:00:00,19.86,19.91,19.84,19.89,491134.0,17.4413,17.4852,17.4238,17.4677,491134.0
2020-05-11 13:30:00,19.89,19.93,19.84,19.84,503734.0,17.4677,17.5028,17.4238,17.4238,503734.0
2020-05-11 14:00:00,19.84,19.86,19.78,19.83,210444.0,17.4238,17.4413,17.3711,17.415,210444.0
2020-05-11 14:30:00,19.83,19.9,19.83,19.86,186360.0,17.415,17.4765,17.415,17.4413,186360.0
2020-05-11 15:00:00,19.87,19.94,19.86,19.91,462122.0,17.4501,17.5116,17.4413,17.4852,462122.0
2020-05-11 15:30:00,19.9,19.93,19.84,19.86,700112.0,17.4765,17.5028,17.4238,17.4413,700112.0
2020-05-12 09:30:00,19.9,19.98,19.68,19.76,399728.0,17.4765,17.5467,17.2833,17.3535,399728.0
2020-05-12 10:00:00,19.76,19.82,19.71,19.75,576874.0,17.3535,17.4062,17.3096,17.3447,576874.0
2020-05-12 10:30:00,19.75,19.83,19.73,19.79,211702.0,17.3447,17.415,17.3272,17.3799,211702.0
2020-05-12 11:00:00,19.79,19.82,19.71,19.73,268294.0,17.3799,17.4062,17.3096,17.3272,268294.0
2020-05-12 11:30:00,19.73,19.76,19.69,19.71,208518.0,17.3272,17.3535,17.292,17.3096,208518.0
2020-05-12 12:00:00,19.71,19.75,19.67,19.73,299790.0,17.3096,17.3447,17.2745,17.3272,299790.0
2020-05-12 12:30:00,19.73,19.79,19.73,19.75,167168.0,17.3272,17.3799,17.3272,17.3447,167168.0
2020-05-12 13:00:00,19.75,19.76,19.65,19.68,583158.0,17.3447,17.3535,17.2569,17.2833,583158.0
2020-05-12 13:30:00,19.68,19.82,19.68,19.82,358024.0,17.2833,17.4062,17.2833,17.4062,358024.0
2020-05-12 14:00:00,19.82,19.82,19.68,19.69,603786.0,17.4062,17.4062,17.2833,17.292,603786.0
2020-05-12 14:30:00,19.69,19.76,19.67,19.75,489152.0,17.292,17.3535,17.2745,17.3447,489152.0
2020-05-12 15:00:00,19.75,19.75,19.59,19.62,380308.0,17.3447,17.3447,17.2042,17.2306,380308.0
2020-05-12 15:30:00,19.63,19.64,19.41,19.41,1222234.0,17.2393,17.2481,17.0461,17.0461,1222234.0
2020-05-13 09:30:00,19.35,19.49,19.2,19.42,846410.0,16.9934,17.1164,16.8617,17.0549,846410.0
2020-05-13 10:00:00,19.41,19.58,19.41,19.56,382836.0,17.0461,17.1954,17.0461,17.1779,382836.0
2020-05-13 10:30:00,19.56,19.62,19.49,19.5,298588.0,17.1779,17.2306,17.1164,17.1252,298588.0
2020-05-13 11:00:00,19.5,19.5,19.26,19.3,432832.0,17.1252,17.1252,16.9144,16.9495,432832.0
2020-05-13 11:30:00,19.3,19.33,19.13,19.17,495464.0,16.9495,16.9759,16.8002,16.8354,495464.0
2020-05-13 12:00:00,19.18,19.21,19.02,19.06,500566.0,16.8441,16.8705,16.7036,16.7388,500566.0
2020-05-13 12:30:00,19.06,19.16,19.06,19.13,433414.0,16.7388,16.8266,16.7388,16.8002,433414.0
2020-05-13 13:00:00,19.13,19.14,18.97,19.0,500940.0,16.8002,16.809,16.6597,16.6861,500940.0
2020-05-13 13:30:00,19.0,19.02,18.93,18.96,198110.0,16.6861,16.7036,16.6246,16.6509,198110.0
2020-05-13 14:00:00,18.96,19.05,18.92,18.95,335862.0,16.6509,16.73,16.6158,16.6422,335862.0
2020-05-13 14:30:00,18.94,18.96,18.9,18.91,266414.0,16.6334,16.6509,16.5982,16.607,266414.0
2020-05-13 15:00:00,18.91,19.07,18.91,19.03,628242.0,16.607,16.7475,16.607,16.7124,628242.0
2020-05-13 15:30:00,19.02,19.22,19.0,19.17,1482748.0,16.7036,16.8793,16.6861,16.8354,1482748.0
2020-05-14 09:30:00,19.05,19.15,18.88,18.91,692794.0,16.73,16.8178,16.5807,16.607,692794.0
2020-05-14 10:00:00,18.9,19.01,18.86,18.92,645180.0,16.5982,16.6948,16.5631,16.6158,645180.0
2020-05-14 10:30:00,18.92,19.13,18.9,19.06,723328.0,16.6158,16.8002,16.5982,16.7388,723328.0
2020-05-14 11:00:00,19.06,19.08,18.91,18.95,478008.0,16.7388,16.7563,16.607,16.6422,478008.0
2020-05-14 11:30:00,18.95,19.07,18.94,18.95,475562.0,16.6422,16.7475,16.6334,16.6422,475562.0
2020-05-14 12:00:00,18.95,19.04,18.91,18.99,301688.0,16.6422,16.7212,16.607,16.6773,301688.0
2020-05-14 12:30:00,18.99,19.13,18.98,19.1,221724.0,16.6773,16.8002,16.6685,16.7739,221724.0
2020-05-14 13:00:00,19.1,19.14,19.05,19.13,296156.0,16.7739,16.809,16.73,16.8002,296156.0
2020-05-14 13:30:00,19.13,19.17,19.03,19.03,190262.0,16.8002,16.8354,16.7124,16.7124,190262.0
2020-05-14 14:00:00,19.03,19.09,18.99,19.06,206992.0,16.7124,16.7651,16.6773,16.7388,206992.0
2020-05-14 14:30:00,19.06,19.08,18.96,19.05,292808.0,16.7388,16.7563,16.6509,16.73,292808.0
2020-05-14 15:00:00,19.05,19.21,19.04,19.19,466798.0,16.73,16.8705,16.7212,16.8529,466798.0
2020-05-14 15:30:00,19.2,19.38,19.09,19.33,1877500.0,16.8617,17.0198,16.7651,16.9759,1877500.0
2020-05-15 09:30:00,19.07,19.29,19.03,19.22,794294.0,16.7475,16.9407,16.7124,16.8793,794294.0
2020-05-15 10:00:00,19.24,19.33,19.19,19.24,692936.0,16.8968,16.9759,16.8529,16.8968,692936.0
2020-05-15 10:30:00,19.23,19.29,19.14,19.25,586620.0,16.8881,16.9407,16.809,16.9056,586620.0
2020-05-15 11:00:00,19.25,19.33,19.2,19.29,369378.0,16.9056,16.9759,16.8617,16.9407,369378.0
2020-05-15 11:30:00,19.29,19.43,19.29,19.42,255418.0,16.9407,17.0637,16.9407,17.0549,255418.0
2020-05-15 12:00:00,19.41,19.5,19.4,19.5,351668.0,17.0461,17.1252,17.0374,17.1252,351668.0
2020-05-15 12:30:00,19.5,19.55,19.42,19.45,281922.0,17.1252,17.1691,17.0549,17.0813,281922.0
2020-05-15 13:00:00,19.45,19.53,19.43,19.5,308062.0,17.0813,17.1515,17.0637,17.1252,308062.0
2020-05-15 13:30:00,19.5,19.51,19.45,19.5,270220.0,17.1252,17.134,17.0813,17.1252,270220.0
2020-05-15 14:00:00,19.5,19.56,19.48,19.52,472642.0,17.1252,17.1779,17.1076,17.1427,472642.0
2020-05-15 14:30:00,19.52,19.52,19.35,19.36,570940.0,17.1427,17.1427,16.9934,17.0022,570940.0
2020-05-15 15:00:00,19.36,19.46,19.36,19.42,560964.0,17.0022,17.09,17.0022,17.0549,560964.0
2020-05-15 15:30:00,19.42,19.49,19.35,19.46,886148.0,17.0549,17.1164,16.9934,17.09,886148.0
2020-05-18 09:30:00,20.0,20.14,19.85,19.9,1362486.0,17.5643,17.6872,17.4325,17.4765,1362486.0
2020-05-18 10:00:00,19.9,19.97,19.77,19.88,586564.0,17.4765,17.5379,17.3623,17.4589,586564.0
2020-05-18 10:30:00,19.89,19.95,19.84,19.9,512756.0,17.4677,17.5204,17.4238,17.4765,512756.0
2020-05-18 11:00:00,19.91,20.11,19.91,20.07,549872.0,17.4852,17.6609,17.4852,17.6258,549872.0
2020-05-18 11:30:00,20.07,20.14,20.05,20.11,350806.0,17.6258,17.6872,17.6082,17.6609,350806.0
2020-05-18 12:00:00,20.11,20.23,20.07,20.09,509704.0,17.6609,17.7663,17.6258,17.6433,509704.0
2020-05-18 12:30:00,20.08,20.13,19.94,19.95,535502.0,17.6345,17.6784,17.5116,17.5204,535502.0
2020-05-18 13:00:00,19.95,19.98,19.71,19.71,1469282.0,17.5204,17.5467,17.3096,17.3096,1469282.0
2020-05-18 13:30:00,19.71,19.71,19.56,19.64,754276.0,17.3096,17.3096,17.1779,17.2481,754276.0
2020-05-18 14:00:00,19.64,19.67,19.59,19.63,895902.0,17.2481,17.2745,17.2042,17.2393,895902.0
2020-05-18 14:30:00,19.63,19.63,19.48,19.52,794746.0,17.2393,17.2393,17.1076,17.1427,794746.0
2020-05-18 15:00:00,19.53,19.57,19.47,19.52,1050296.0,17.1515,17.1866,17.0988,17.1427,1050296.0
2020-05-18 15:30:00,19.52,19.63,19.5,19.54,1953404.0,17.1427,17.2393,17.1252,17.1603,1953404.0
2020-05-19 09:30:00,19.5,19.5,19.35,19.4,1237644.0,17.1252,17.1252,16.9934,17.0374,1237644.0
2020-05-19 10:00:00,19.41,19.58,19.4,19.52,747654.0,17.0461,17.1954,17.0374,17.1427,747654.0
2020-05-19 10:30:00,19.53,19.61,19.47,19.55,486894.0,17.1515,17.2218,17.0988,17.1691,486894.0
2020-05-19 11:00:00,19.55,19.57,19.45,19.49,271446.0,17.1691,17.1866,17.0813,17.1164,271446.0
2020-05-19 11:30:00,19.49,19.57,19.39,19.53,620634.0,17.1164,17.1866,17.0286,17.1515,620634.0
2020-05-19 12:00:00,19.53,19.54,19.47,19.48,247974.0,17.1515,17.1603,17.0988,17.1076,247974.0
2020-05-19 12:30:00,19.48,19.55,19.44,19.53,311230.0,17.1076,17.1691,17.0725,17.1515,311230.0
2020-05-19 13:00:00,19.52,19.55,19.48,19.49,224496.0,17.1427,17.1691,17.1076,17.1164,224496.0
2020-05-19 13:30:00,19.5,19.61,19.5,19.54,500150.0,17.1252,17.2218,17.1252,17.1603,500150.0
2020-05-19 14:00:00,19.53,19.67,19.52,19.65,304344.0,17.1515,17.2745,17.1427,17.2569,304344.0
2020-05-19 14:30:00,19.65,19.67,19.47,19.49,480524.0,17.2569,17.2745,17.0988,17.1164,480524.0
2020-05-19 15:00:00,19.49,19.61,19.47,19.51,417200.0,17.1164,17.2218,17.0988,17.134,417200.0
2020-05-19 15:30:00,19.51,19.51,19.27,19.29,903362.0,17.134,17.134,16.9232,16.9407,903362.0
2020-05-20 09:30:00,19.61,19.61,19.42,19.57,523420.0,17.2218,17.2218,17.0549,17.1866,523420.0
2020-05-20 10:00:00,19.58,19.79,19.57,19.78,376766.0,17.1954,17.3799,17.1866,17.3711,376766.0
2020-05-20 10:30:00,19.78,19.79,19.61,19.63,309072.0,17.3711,17.3799,17.2218,17.2393,309072.0
2020-05-20 11:00:00,19.64,19.73,19.62,19.73,280564.0,17.2481,17.3272,17.2306,17.3272,280564.0
2020-05-20 11:30:00,19.72,19.75,19.66,19.66,223652.0,17.3184,17.3447,17.2657,17.2657,223652.0
2020-05-20 12:00:00,19.66,19.71,19.64,19.67,261638.0,17.2657,17.3096,17.2481,17.2745,261638.0
2020-05-20 12:30:00,19.67,19.71,19.63,19.63,268818.0,17.2745,17.3096,17.2393,17.2393,268818.0
2020-05-20 13:00:00,19.63,19.65,19.55,19.58,230536.0,17.2393,17.2569,17.1691,17.1954,230536.0
2020-05-20 13:30:00,19.59,19.67,19.58,19.61,210832.0,17.2042,17.2745,17.1954,17.2218,210832.0
2020-05-20 14:00:00,19.61,19.66,19.55,19.57,236888.0,17.2218,17.2657,17.1691,17.1866,236888.0
2020-05-20 14:30:00,19.57,19.61,19.56,19.58,260390.0,17.1866,17.2218,17.1779,17.1954,260390.0
2020-05-20 15:00:00,19.58,19.61,19.5,19.61,355490.0,17.1954,17.2218,17.1252,17.2218,355490.0
2020-05-20 15:30:00,19.61,19.62,19.52,19.55,813670.0,17.2218,17.2306,17.1427,17.1691,813670.0
2020-05-21 09:30:00,19.59,19.59,19.42,19.53,387440.0,17.2042,17.2042,17.0549,17.1515,387440.0
2020-05-21 10:00:00,19.53,19.58,19.46,19.46,244282.0,17.1515,17.1954,17.09,17.09,244282.0
2020-05-21 10:30:00,19.46,19.46,19.36,19.37,352950.0,17.09,17.09,17.0022,17.011,352950.0
2020-05-21 11:00:00,19.36,19.39,19.26,19.31,335560.0,17.0022,17.0286,16.9144,16.9583,335560.0
2020-05-21 11:30:00,19.32,19.34,19.27,19.28,645624.0,16.9671,16.9847,16.9232,16.932,645624.0
2020-05-21 12:00:00,19.28,19.5,19.28,19.48,412952.0,16.932,17.1252,16.932,17.1076,412952.0
2020-05-21 12:30:00,19.47,19.47,19.36,19.38,320440.0,17.0988,17.0988,17.0022,17.0198,320440.0
2020-05-21 13:00:00,19.38,19.42,19.35,19.39,260160.0,17.0198,17.0549,16.9934,17.0286,260160.0
2020-05-21 13:30:00,19.39,19.45,19.38,19.43,140642.0,17.0286,17.0813,17.0198,17.0637,140642.0
2020-05-21 14:00:00,19.43,19.46,19.39,19.4,161078.0,17.0637,17.09,17.0286,17.0374,161078.0
2020-05-21 14:30:00,19.4,19.41,19.3,19.31,241128.0,17.0374,17.0461,16.9495,16.9583,241128.0
2020-05-21 15:00:00,19.32,19.38,19.31,19.33,276488.0,16.9671,17.0198,16.9583,16.9759,276488.0
2020-05-21 15:30:00,19.33,19.4,19.31,19.36,930590.0,16.9759,17.0374,16.9583,17.0022,930590.0
2020-05-22 09:30:00,19.31,19.4,19.28,19.36,260900.0,16.9583,17.0374,16.932,17.0022,260900.0
2020-05-22 10:00:00,19.36,19.46,19.35,19.39,238306.0,17.0022,17.09,16.9934,17.0286,238306.0
2020-05-22 10:30:00,19.4,19.42,19.29,19.29,161832.0,17.0374,17.0549,16.9407,16.9407,161832.0
2020-05-22 11:00:00,19.29,19.33,19.25,19.28,198840.0,16.9407,16.9759,16.9056,16.932,198840.0
2020-05-22 11:30:00,19.28,19.34,19.26,19.31,115556.0,16.932,16.9847,16.9144,16.9583,115556.0
2020-05-22 12:00:00,19.31,19.36,19.3,19.35,192436.0,16.9583,17.0022,16.9495,16.9934,192436.0
2020-05-22 12:30:00,19.35,19.4,19.34,19.36,87298.0,16.9934,17.0374,16.9847,17.0022,87298.0
2020-05-22 13:00:00,19.36,19.36,19.3,19.3,103572.0,17.0022,17.0022,16.9495,16.9495,103572.0
2020-05-22 13:30:00,19.3,19.32,19.3,19.3,130356.0,16.9495,16.9671,16.9495,16.9495,130356.0
2020-05-22 14:00:00,19.31,19.35,19.3,19.34,113430.0,16.9583,16.9934,16.9495,16.9847,113430.0
2020-05-22 14:30:00,19.34,19.36,19.3,19.33,151210.0,16.9847,17.0022,16.9495,16.9759,151210.0
2020-05-22 15:00:00,19.32,19.35,19.25,19.28,249362.0,16.9671,16.9934,16.9056,16.932,249362.0
2020-05-22 15:30:00,19.28,19.36,19.28,19.35,545398.0,16.932,17.0022,16.932,16.9934,545398.0
2020-05-26 09:30:00,19.46,19.81,19.44,19.78,999838.0,17.09,17.3974,17.0725,17.3711,999838.0
2020-05-26 10:00:00,19.78,19.9,19.73,19.89,821588.0,17.3711,17.4765,17.3272,17.4677,821588.0
2020-05-26 10:30:00,19.89,20.02,19.87,20.0,445026.0,17.4677,17.5818,17.4501,17.5643,445026.0
2020-05-26 11:00:00,20.0,20.04,19.97,20.0,651656.0,17.5643,17.5994,17.5379,17.5643,651656.0
2020-05-26 11:30:00,19.99,20.09,19.98,20.08,308014.0,17.5555,17.6433,17.5467,17.6345,308014.0
2020-05-26 12:00:00,20.08,20.11,19.97,19.98,594604.0,17.6345,17.6609,17.5379,17.5467,594604.0
2020-05-26 12:30:00,19.98,19.99,19.91,19.92,655940.0,17.5467,17.5555,17.4852,17.494,655940.0
2020-05-26 13:00:00,19.92,19.93,19.91,19.91,340424.0,17.494,17.5028,17.4852,17.4852,340424.0
2020-05-26 13:30:00,19.91,19.94,19.89,19.93,539348.0,17.4852,17.5116,17.4677,17.5028,539348.0
2020-05-26 14:00:00,19.93,20.0,19.91,20.0,524342.0,17.5028,17.5643,17.4852,17.5643,524342.0
2020-05-26 14:30:00,20.0,20.03,19.93,19.98,509368.0,17.5643,17.5906,17.5028,17.5467,509368.0
2020-05-26 15:00:00,19.98,19.98,19.9,19.96,999378.0,17.5467,17.5467,17.4765,17.5292,999378.0
2020-05-26 15:30:00,19.96,19.96,19.81,19.86,2735800.0,17.5292,17.5292,17.3974,17.4413,2735800.0
2020-05-27 09:30:00,19.98,20.08,19.83,19.85,1215794.0,17.5467,17.6345,17.415,17.4325,1215794.0
2020-05-27 10:00:00,19.85,19.86,19.75,19.79,687888.0,17.4325,17.4413,17.3447,17.3799,687888.0
2020-05-27 10:30:00,19.78,19.78,19.69,19.71,379024.0,17.3711,17.3711,17.292,17.3096,379024.0
2020-05-27 11:00:00,19.71,19.81,19.67,19.78,548258.0,17.3096,17.3974,17.2745,17.3711,548258.0
2020-05-27 11:30:00,19.78,19.82,19.66,19.71,334454.0,17.3711,17.4062,17.2657,17.3096,334454.0
2020-05-27 12:00:00,19.71,19.75,19.68,19.68,243190.0,17.3096,17.3447,17.2833,17.2833,243190.0
2020-05-27 12:30:00,19.68,19.86,19.68,19.85,468354.0,17.2833,17.4413,17.2833,17.4325,468354.0
2020-05-27 13:00:00,19.85,19.98,19.82,19.94,585766.0,17.4325,17.5467,17.4062,17.5116,585766.0
2020-05-27 13:30:00,19.94,19.94,19.84,19.91,252374.0,17.5116,17.5116,17.4238,17.4852,252374.0
2020-05-27 14:00:00,19.91,20.0,19.91,20.0,538964.0,17.4852,17.5643,17.4852,17.5643,538964.0
2020-05-27 14:30:00,20.0,20.03,19.99,20.03,465674.0,17.5643,17.5906,17.5555,17.5906,465674.0
2020-05-27 15:00:00,20.03,20.14,20.0,20.13,561274.0,17.5906,17.6872,17.5643,17.6784,561274.0
2020-05-27 15:30:00,20.13,20.28,20.08,20.27,1667306.0,17.6784,17.8102,17.6345,17.8014,1667306.0
2020-05-28 09:30:00,20.34,20.46,20.08,20.16,810578.0,17.8629,17.9683,17.6345,17.7048,810578.0
2020-05-28 10:00:00,20.16,20.29,20.14,20.27,244802.0,17.7048,17.819,17.6872,17.8014,244802.0
2020-05-28 10:30:00,20.27,20.35,20.24,20.35,209348.0,17.8014,17.8717,17.7751,17.8717,209348.0
2020-05-28 11:00:00,20.35,20.36,20.24,20.36,402074.0,17.8717,17.8804,17.7751,17.8804,402074.0
2020-05-28 11:30:00,20.37,20.4,20.33,20.4,193524.0,17.8892,17.9156,17.8541,17.9156,193524.0
2020-05-28 12:00:00,20.41,20.43,20.35,20.36,331042.0,17.9243,17.9419,17.8717,17.8804,331042.0
2020-05-28 12:30:00,20.36,20.4,20.32,20.35,201720.0,17.8804,17.9156,17.8453,17.8717,201720.0
2020-05-28 13:00:00,20.35,20.41,20.35,20.4,411578.0,17.8717,17.9243,17.8717,17.9156,411578.0
2020-05-28 13:30:00,20.4,20.42,20.37,20.39,295128.0,17.9156,17.9331,17.8892,17.9068,295128.0
2020-05-28 14:00:00,20.39,20.4,20.34,20.34,252992.0,17.9068,17.9156,17.8629,17.8629,252992.0
2020-05-28 14:30:00,20.34,20.38,20.32,20.35,150420.0,17.8629,17.898,17.8453,17.8717,150420.0
2020-05-28 15:00:00,20.36,20.4,20.3,20.31,335542.0,17.8804,17.9156,17.8277,17.8365,335542.0
2020-05-28 15:30:00,20.3,20.35,20.12,20.19,1424256.0,17.8277,17.8717,17.6697,17.7311,1424256.0
2020-05-29 09:30:00,20.2,20.38,20.18,20.23,696004.0,17.7399,17.898,17.7224,17.7663,696004.0
2020-05-29 10:00:00,20.23,20.31,20.17,20.22,620026.0,17.7663,17.8365,17.7136,17.7575,620026.0
2020-05-29 10:30:00,20.22,20.36,20.22,20.35,528568.0,17.7575,17.8804,17.7575,17.8717,528568.0
2020-05-29 11:00:00,20.35,20.42,20.27,20.4,326676.0,17.8717,17.9331,17.8014,17.9156,326676.0
2020-05-29 11:30:00,20.4,20.42,20.34,20.38,178990.0,17.9156,17.9331,17.8629,17.898,178990.0
2020-05-29 12:00:00,20.38,20.41,20.25,20.28,273108.0,17.898,17.9243,17.7838,17.8102,273108.0
2020-05-29 12:30:00,20.27,20.36,20.18,20.35,370040.0,17.8014,17.8804,17.7224,17.8717,370040.0
2020-05-29 13:00:00,20.35,20.36,20.27,20.29,244486.0,17.8717,17.8804,17.8014,17.819,244486.0
2020-05-29 13:30:00,20.28,20.32,20.27,20.3,168440.0,17.8102,17.8453,17.8014,17.8277,168440.0
2020-05-29 14:00:00,20.29,20.4,20.26,20.38,264414.0,17.819,17.9156,17.7926,17.898,264414.0
2020-05-29 14:30:00,20.38,20.47,20.22,20.46,545264.0,17.898,17.977,17.7575,17.9683,545264.0
2020-05-29 15:00:00,20.47,20.56,20.46,20.5,609670.0,17.977,18.0561,17.9683,18.0034,609670.0
2020-05-29 15:30:00,20.5,20.73,20.47,20.61,1577056.0,18.0034,18.2054,17.977,18.1,1577056.0
2020-06-01 09:30:00,20.68,20.69,20.42,20.43,539522.0,18.1615,18.1702,17.9331,17.9419,539522.0
2020-06-01 10:00:00,20.43,20.54,20.39,20.53,340010.0,17.9419,18.0385,17.9068,18.0297,340010.0
2020-06-01 10:30:00,20.52,20.6,20.47,20.49,238274.0,18.021,18.0912,17.977,17.9946,238274.0
2020-06-01 11:00:00,20.49,20.55,20.42,20.44,241906.0,17.9946,18.0473,17.9331,17.9507,241906.0
2020-06-01 11:30:00,20.44,20.49,20.41,20.44,173244.0,17.9507,17.9946,17.9243,17.9507,173244.0
2020-06-01 12:00:00,20.44,20.53,20.41,20.5,177606.0,17.9507,18.0297,17.9243,18.0034,177606.0
2020-06-01 12:30:00,20.5,20.6,20.49,20.6,208518.0,18.0034,18.0912,17.9946,18.0912,208518.0
2020-06-01 13:00:00,20.59,20.6,20.5,20.52,163146.0,18.0824,18.0912,18.0034,18.021,163146.0
2020-06-01 13:30:00,20.52,20.57,20.48,20.5,175770.0,18.021,18.0649,17.9858,18.0034,175770.0
2020-06-01 14:00:00,20.49,20.53,20.46,20.47,217894.0,17.9946,18.0297,17.9683,17.977,217894.0
2020-06-01 14:30:00,20.47,20.5,20.41,20.43,274368.0,17.977,18.0034,17.9243,17.9419,274368.0
2020-06-01 15:00:00,20.43,20.45,20.31,20.33,392490.0,17.9419,17.9595,17.8365,17.8541,392490.0
2020-06-01 15:30:00,20.33,20.36,20.27,20.33,841988.0,17.8541,17.8804,17.8014,17.8541,841988.0
2020-06-02 09:30:00,20.52,20.55,20.38,20.39,500274.0,18.021,18.0473,17.898,17.9068,500274.0
2020-06-02 10:00:00,20.39,20.49,20.39,20.43,784260.0,17.9068,17.9946,17.9068,17.9419,784260.0
2020-06-02 10:30:00,20.44,20.46,20.34,20.38,291038.0,17.9507,17.9683,17.8629,17.898,291038.0
2020-06-02 11:00:00,20.38,20.45,20.32,20.39,293568.0,17.898,17.9595,17.8453,17.9068,293568.0
2020-06-02 11:30:00,20.38,20.43,20.36,20.39,252524.0,17.898,17.9419,17.8804,17.9068,252524.0
2020-06-02 12:00:00,20.4,20.44,20.39,20.44,186168.0,17.9156,17.9507,17.9068,17.9507,186168.0
2020-06-02 12:30:00,20.44,20.48,20.43,20.48,180426.0,17.9507,17.9858,17.9419,17.9858,180426.0
2020-06-02 13:00:00,20.48,20.57,20.47,20.51,232620.0,17.9858,18.0649,17.977,18.0122,232620.0
2020-06-02 13:30:00,20.5,20.58,20.49,20.56,165178.0,18.0034,18.0736,17.9946,18.0561,165178.0
2020-06-02 14:00:00,20.56,20.57,20.5,20.51,166662.0,18.0561,18.0649,18.0034,18.0122,166662.0
2020-06-02 14:30:00,20.51,20.53,20.48,20.53,182552.0,18.0122,18.0297,17.9858,18.0297,182552.0
2020-06-02 15:00:00,20.53,20.54,20.47,20.51,230152.0,18.0297,18.0385,17.977,18.0122,230152.0
2020-06-02 15:30:00,20.51,20.61,20.43,20.6,1306106.0,18.0122,18.1,17.9419,18.0912,1306106.0
2020-06-03 09:30:00,20.74,20.79,20.54,20.54,416860.0,18.2142,18.2581,18.0385,18.0385,416860.0
2020-06-03 10:00:00,20.54,20.77,20.54,20.76,404134.0,18.0385,18.2405,18.0385,18.2317,404134.0
2020-06-03 10:30:00,20.75,20.92,20.75,20.89,400754.0,18.2229,18.3722,18.2229,18.3459,400754.0
2020-06-03 11:00:00,20.89,20.94,20.78,20.79,384136.0,18.3459,18.3898,18.2493,18.2581,384136.0
2020-06-03 11:30:00,20.79,20.84,20.76,20.83,261396.0,18.2581,18.302,18.2317,18.2932,261396.0
2020-06-03 12:00:00,20.83,20.88,20.75,20.84,337686.0,18.2932,18.3371,18.2229,18.302,337686.0
2020-06-03 12:30:00,20.84,20.88,20.79,20.85,304530.0,18.302,18.3371,18.2581,18.3108,304530.0
2020-06-03 13:00:00,20.84,20.93,20.84,20.93,301754.0,18.302,18.381,18.302,18.381,301754.0
2020-06-03 13:30:00,20.93,20.96,20.91,20.92,320796.0,18.381,18.4074,18.3635,18.3722,320796.0
2020-06-03 14:00:00,20.92,21.0,20.92,20.98,312480.0,18.3722,18.4425,18.3722,18.4249,312480.0
2020-06-03 14:30:00,20.98,21.05,20.98,21.02,400642.0,18.4249,18.4864,18.4249,18.4601,400642.0
2020-06-03 15:00:00,21.01,21.11,20.98,21.09,745866.0,18.4513,18.5391,18.4249,18.5215,745866.0
2020-06-03 15:30:00,21.09,21.14,21.0,21.02,1356778.0,18.5215,18.5654,18.4425,18.4601,1356778.0
2020-06-04 09:30:00,20.97,21.36,20.96,21.33,845864.0,18.4161,18.7587,18.4074,18.7323,845864.0
2020-06-04 10:00:00,21.33,21.36,21.1,21.13,632772.0,18.7323,18.7587,18.5303,18.5567,632772.0
2020-06-04 10:30:00,21.13,21.2,21.09,21.09,306550.0,18.5567,18.6181,18.5215,18.5215,306550.0
2020-06-04 11:00:00,21.09,21.09,20.93,20.99,396240.0,18.5215,18.5215,18.381,18.4337,396240.0
2020-06-04 11:30:00,20.98,20.99,20.83,20.84,533532.0,18.4249,18.4337,18.2932,18.302,533532.0
2020-06-04 12:00:00,20.84,20.87,20.78,20.82,492418.0,18.302,18.3283,18.2493,18.2844,492418.0
2020-06-04 12:30:00,20.83,20.86,20.73,20.75,396164.0,18.2932,18.3195,18.2054,18.2229,396164.0
2020-06-04 13:00:00,20.75,20.8,20.72,20.72,298172.0,18.2229,18.2669,18.1966,18.1966,298172.0
2020-06-04 13:30:00,20.72,20.93,20.72,20.93,405506.0,18.1966,18.381,18.1966,18.381,405506.0
2020-06-04 14:00:00,20.92,20.92,20.8,20.82,277336.0,18.3722,18.3722,18.2669,18.2844,277336.0
2020-06-04 14:30:00,20.82,20.83,20.75,20.75,291292.0,18.2844,18.2932,18.2229,18.2229,291292.0
2020-06-04 15:00:00,20.75,20.79,20.67,20.74,559666.0,18.2229,18.2581,18.1527,18.2142,559666.0
2020-06-04 15:30:00,20.74,20.86,20.67,20.85,1290684.0,18.2142,18.3195,18.1527,18.3108,1290684.0
2020-06-05 09:30:00,21.03,21.18,20.89,20.98,936778.0,18.4688,18.6006,18.3459,18.4249,936778.0
2020-06-05 10:00:00,20.97,21.13,20.95,21.11,785638.0,18.4161,18.5567,18.3986,18.5391,785638.0
2020-06-05 10:30:00,21.11,21.22,21.11,21.17,807178.0,18.5391,18.6357,18.5391,18.5918,807178.0
2020-06-05 11:00:00,21.17,21.19,21.08,21.1,885150.0,18.5918,18.6094,18.5128,18.5303,885150.0
2020-06-05 11:30:00,21.1,21.18,21.03,21.08,666638.0,18.5303,18.6006,18.4688,18.5128,666638.0
2020-06-05 12:00:00,21.09,21.16,21.08,21.13,494074.0,18.5215,18.583,18.5128,18.5567,494074.0
2020-06-05 12:30:00,21.13,21.21,21.13,21.21,459500.0,18.5567,18.6269,18.5567,18.6269,459500.0
2020-06-05 13:00:00,21.21,21.33,21.18,21.32,297152.0,18.6269,18.7323,18.6006,18.7235,297152.0
2020-06-05 13:30:00,21.32,21.35,21.31,21.35,252710.0,18.7235,18.7499,18.7147,18.7499,252710.0
2020-06-05 14:00:00,21.35,21.43,21.35,21.42,352354.0,18.7499,18.8201,18.7499,18.8113,352354.0
2020-06-05 14:30:00,21.43,21.45,21.33,21.33,593496.0,18.8201,18.8377,18.7323,18.7323,593496.0
2020-06-05 15:00:00,21.33,21.36,21.2,21.35,705330.0,18.7323,18.7587,18.6181,18.7499,705330.0
2020-06-05 15:30:00,21.35,21.35,21.27,21.33,1601966.0,18.7499,18.7499,18.6796,18.7323,1601966.0
2020-06-08 09:30:00,21.19,21.45,21.08,21.29,640834.0,18.6094,18.8377,18.5128,18.6972,640834.0
2020-06-08 10:00:00,21.3,21.42,21.25,21.38,312290.0,18.706,18.8113,18.662,18.7762,312290.0
2020-06-08 10:30:00,21.38,21.6,21.38,21.57,519212.0,18.7762,18.9694,18.7762,18.9431,519212.0
2020-06-08 11:00:00,21.57,21.6,21.49,21.52,636158.0,18.9431,18.9694,18.8728,18.8992,636158.0
2020-06-08 11:30:00,21.53,21.53,21.41,21.45,218534.0,18.9079,18.9079,18.8026,18.8377,218534.0
2020-06-08 12:00:00,21.45,21.45,21.36,21.39,210252.0,18.8377,18.8377,18.7587,18.785,210252.0
2020-06-08 12:30:00,21.38,21.42,21.33,21.39,373610.0,18.7762,18.8113,18.7323,18.785,373610.0
2020-06-08 13:00:00,21.39,21.56,21.39,21.53,625954.0,18.785,18.9343,18.785,18.9079,625954.0
2020-06-08 13:30:00,21.53,21.56,21.43,21.45,497440.0,18.9079,18.9343,18.8201,18.8377,497440.0
2020-06-08 14:00:00,21.45,21.48,21.45,21.48,429622.0,18.8377,18.864,18.8377,18.864,429622.0
2020-06-08 14:30:00,21.47,21.48,21.41,21.43,486214.0,18.8553,18.864,18.8026,18.8201,486214.0
2020-06-08 15:00:00,21.43,21.45,21.39,21.4,294530.0,18.8201,18.8377,18.785,18.7938,294530.0
2020-06-08 15:30:00,21.4,21.47,21.38,21.44,1229102.0,18.7938,18.8553,18.7762,18.8289,1229102.0
2020-06-09 09:30:00,21.11,21.35,21.11,21.18,820546.0,18.5391,18.7499,18.5391,18.6006,820546.0
2020-06-09 10:00:00,21.18,21.36,21.17,21.26,534640.0,18.6006,18.7587,18.5918,18.6708,534640.0
2020-06-09 10:30:00,21.26,21.38,21.25,21.35,440248.0,18.6708,18.7762,18.662,18.7499,440248.0
2020-06-09 11:00:00,21.35,21.43,21.34,21.42,260548.0,18.7499,18.8201,18.7411,18.8113,260548.0
2020-06-09 11:30:00,21.42,21.44,21.39,21.41,211812.0,18.8113,18.8289,18.785,18.8026,211812.0
2020-06-09 12:00:00,21.4,21.41,21.34,21.36,273304.0,18.7938,18.8026,18.7411,18.7587,273304.0
2020-06-09 12:30:00,21.36,21.48,21.36,21.46,276416.0,18.7587,18.864,18.7587,18.8465,276416.0
2020-06-09 13:00:00,21.46,21.5,21.45,21.48,194974.0,18.8465,18.8816,18.8377,18.864,194974.0
2020-06-09 13:30:00,21.48,21.54,21.47,21.53,141550.0,18.864,18.9167,18.8553,18.9079,141550.0
2020-06-09 14:00:00,21.53,21.53,21.47,21.5,196026.0,18.9079,18.9079,18.8553,18.8816,196026.0
2020-06-09 14:30:00,21.5,21.56,21.5,21.53,232898.0,18.8816,18.9343,18.8816,18.9079,232898.0
2020-06-09 15:00:00,21.52,21.56,21.49,21.54,327048.0,18.8992,18.9343,18.8728,18.9167,327048.0
2020-06-09 15:30:00,21.54,21.55,21.41,21.43,931290.0,18.9167,18.9255,18.8026,18.8201,931290.0
2020-06-10 09:30:00,21.5,21.6,21.38,21.44,692992.0,18.8816,18.9694,18.7762,18.8289,692992.0
2020-06-10 10:00:00,21.44,21.48,21.36,21.38,622458.0,18.8289,18.864,18.7587,18.7762,622458.0
2020-06-10 10:30:00,21.37,21.48,21.31,21.31,339344.0,18.7674,18.864,18.7147,18.7147,339344.0
2020-06-10 11:00:00,21.31,21.36,21.31,21.33,238498.0,18.7147,18.7587,18.7147,18.7323,238498.0
2020-06-10 11:30:00,21.34,21.4,21.27,21.35,195804.0,18.7411,18.7938,18.6796,18.7499,195804.0
2020-06-10 12:00:00,21.35,21.45,21.33,21.43,265890.0,18.7499,18.8377,18.7323,18.8201,265890.0
2020-06-10 12:30:00,21.43,21.43,21.36,21.36,159460.0,18.8201,18.8201,18.7587,18.7587,159460.0
2020-06-10 13:00:00,21.36,21.41,21.35,21.36,164206.0,18.7587,18.8026,18.7499,18.7587,164206.0
2020-06-10 13:30:00,21.36,21.38,21.3,21.33,225526.0,18.7587,18.7762,18.706,18.7323,225526.0
2020-06-10 14:00:00,21.33,21.38,21.26,21.32,379296.0,18.7323,18.7762,18.6708,18.7235,379296.0
2020-06-10 14:30:00,21.33,21.33,21.2,21.23,360554.0,18.7323,18.7323,18.6181,18.6445,360554.0
2020-06-10 15:00:00,21.23,21.38,21.17,21.38,596572.0,18.6445,18.7762,18.5918,18.7762,596572.0
2020-06-10 15:30:00,21.38,21.41,21.25,21.25,1115988.0,18.7762,18.8026,18.662,18.662,1115988.0
2020-06-11 09:30:00,21.02,21.05,20.73,20.86,723996.0,18.4601,18.4864,18.2054,18.3195,723996.0
2020-06-11 10:00:00,20.86,20.92,20.74,20.87,360048.0,18.3195,18.3722,18.2142,18.3283,360048.0
2020-06-11 10:30:00,20.87,21.02,20.87,20.91,208116.0,18.3283,18.4601,18.3283,18.3635,208116.0
2020-06-11 11:00:00,20.91,20.92,20.84,20.86,273436.0,18.3635,18.3722,18.302,18.3195,273436.0
2020-06-11 11:30:00,20.86,20.87,20.74,20.78,363070.0,18.3195,18.3283,18.2142,18.2493,363070.0
2020-06-11 12:00:00,20.78,20.82,20.67,20.73,311508.0,18.2493,18.2844,18.1527,18.2054,311508.0
2020-06-11 12:30:00,20.72,20.81,20.64,20.68,237726.0,18.1966,18.2756,18.1263,18.1615,237726.0
2020-06-11 13:00:00,20.68,20.74,20.62,20.63,247702.0,18.1615,18.2142,18.1088,18.1176,247702.0
2020-06-11 13:30:00,20.63,20.66,20.55,20.61,244078.0,18.1176,18.1439,18.0473,18.1,244078.0
2020-06-11 14:00:00,20.6,20.61,20.47,20.53,384928.0,18.0912,18.1,17.977,18.0297,384928.0
2020-06-11 14:30:00,20.53,20.53,20.32,20.36,411868.0,18.0297,18.0297,17.8453,17.8804,411868.0
2020-06-11 15:00:00,20.36,20.48,20.32,20.38,462252.0,17.8804,17.9858,17.8453,17.898,462252.0
2020-06-11 15:30:00,20.38,20.46,20.3,20.33,1350790.0,17.898,17.9683,17.8277,17.8541,1350790.0
2020-06-12 09:30:00,20.74,20.74,20.38,20.41,572568.0,18.2142,18.2142,17.898,17.9243,572568.0
2020-06-12 10:00:00,20.41,20.5,20.29,20.29,516782.0,17.9243,18.0034,17.819,17.819,516782.0
2020-06-12 10:30:00,20.29,20.3,20.08,20.11,692338.0,17.819,17.8277,17.6345,17.6609,692338.0
2020-06-12 11:00:00,20.11,20.15,19.96,20.11,606682.0,17.6609,17.696,17.5292,17.6609,606682.0
2020-06-12 11:30:00,20.11,20.25,20.08,20.25,409810.0,17.6609,17.7838,17.6345,17.7838,409810.0
2020-06-12 12:00:00,20.25,20.29,20.09,20.14,292314.0,17.7838,17.819,17.6433,17.6872,292314.0
2020-06-12 12:30:00,20.14,20.15,20.02,20.09,257130.0,17.6872,17.696,17.5818,17.6433,257130.0
2020-06-12 13:00:00,20.1,20.1,19.92,19.93,503530.0,17.6521,17.6521,17.494,17.5028,503530.0
2020-06-12 13:30:00,19.93,19.96,19.7,19.7,384678.0,17.5028,17.5292,17.3008,17.3008,384678.0
2020-06-12 14:00:00,19.72,19.82,19.68,19.73,706070.0,17.3184,17.4062,17.2833,17.3272,706070.0
2020-06-12 14:30:00,19.73,19.89,19.72,19.83,436852.0,17.3272,17.4677,17.3184,17.415,436852.0
2020-06-12 15:00:00,19.84,19.98,19.75,19.8,415138.0,17.4238,17.5467,17.3447,17.3886,415138.0
2020-06-12 15:30:00,19.81,20.11,19.75,20.02,919074.0,17.3974,17.6609,17.3447,17.5818,919074.0
2020-06-15 09:30:00,19.63,20.06,19.58,20.04,963350.0,17.2393,17.617,17.1954,17.5994,963350.0
2020-06-15 10:00:00,20.04,20.14,19.97,19.99,1045870.0,17.5994,17.6872,17.5379,17.5555,1045870.0
2020-06-15 10:30:00,19.99,20.1,19.93,19.98,676650.0,17.5555,17.6521,17.5028,17.5467,676650.0
2020-06-15 11:00:00,19.98,20.04,19.94,19.98,472652.0,17.5467,17.5994,17.5116,17.5467,472652.0
2020-06-15 11:30:00,19.98,20.03,19.93,19.98,516936.0,17.5467,17.5906,17.5028,17.5467,516936.0
2020-06-15 12:00:00,19.98,20.04,19.94,19.96,494740.0,17.5467,17.5994,17.5116,17.5292,494740.0
2020-06-15 12:30:00,19.96,20.07,19.92,20.07,523230.0,17.5292,17.6258,17.494,17.6258,523230.0
2020-06-15 13:00:00,20.07,20.13,20.03,20.07,282074.0,17.6258,17.6784,17.5906,17.6258,282074.0
2020-06-15 13:30:00,20.07,20.11,20.05,20.05,202538.0,17.6258,17.6609,17.6082,17.6082,202538.0
2020-06-15 14:00:00,20.06,20.36,20.06,20.34,390064.0,17.617,17.8804,17.617,17.8629,390064.0
2020-06-15 14:30:00,20.34,20.36,20.24,20.28,293024.0,17.8629,17.8804,17.7751,17.8102,293024.0
2020-06-15 15:00:00,20.27,20.33,20.16,20.16,315988.0,17.8014,17.8541,17.7048,17.7048,315988.0
2020-06-15 15:30:00,20.16,20.36,20.07,20.35,1546194.0,17.7048,17.8804,17.6258,17.8717,1546194.0
2020-06-16 09:30:00,20.92,21.02,20.59,20.85,1253866.0,18.3722,18.4601,18.0824,18.3108,1253866.0
2020-06-16 10:00:00,20.85,20.99,20.8,20.98,802960.0,18.3108,18.4337,18.2669,18.4249,802960.0
2020-06-16 10:30:00,20.98,20.99,20.53,20.57,447620.0,18.4249,18.4337,18.0297,18.0649,447620.0
2020-06-16 11:00:00,20.57,20.8,20.46,20.79,634030.0,18.0649,18.2669,17.9683,18.2581,634030.0
2020-06-16 11:30:00,20.8,20.92,20.76,20.85,668922.0,18.2669,18.3722,18.2317,18.3108,668922.0
2020-06-16 12:00:00,20.86,20.97,20.79,20.96,281966.0,18.3195,18.4161,18.2581,18.4074,281966.0
2020-06-16 12:30:00,20.96,21.02,20.93,20.94,253920.0,18.4074,18.4601,18.381,18.3898,253920.0
2020-06-16 13:00:00,20.93,21.03,20.93,20.99,174540.0,18.381,18.4688,18.381,18.4337,174540.0
2020-06-16 13:30:00,20.99,21.01,20.88,20.92,196894.0,18.4337,18.4513,18.3371,18.3722,196894.0
2020-06-16 14:00:00,20.92,21.01,20.87,20.96,328720.0,18.3722,18.4513,18.3283,18.4074,328720.0
2020-06-16 14:30:00,20.96,21.02,20.91,20.99,295084.0,18.4074,18.4601,18.3635,18.4337,295084.0
2020-06-16 15:00:00,20.99,21.05,20.84,20.92,895882.0,18.4337,18.4864,18.302,18.3722,895882.0
2020-06-16 15:30:00,20.92,20.97,20.8,20.91,1117546.0,18.3722,18.4161,18.2669,18.3635,1117546.0
2020-06-17 09:30:00,21.02,21.16,20.86,21.0,650064.0,18.4601,18.583,18.3195,18.4425,650064.0
2020-06-17 10:00:00,21.0,21.05,20.87,20.88,414046.0,18.4425,18.4864,18.3283,18.3371,414046.0
2020-06-17 10:30:00,20.89,21.1,20.85,21.1,399800.0,18.3459,18.5303,18.3108,18.5303,399800.0
2020-06-17 11:00:00,21.1,21.11,21.0,21.04,273278.0,18.5303,18.5391,18.4425,18.4776,273278.0
2020-06-17 11:30:00,21.04,21.08,21.0,21.06,134418.0,18.4776,18.5128,18.4425,18.4952,134418.0
2020-06-17 12:00:00,21.06,21.06,20.99,21.0,154970.0,18.4952,18.4952,18.4337,18.4425,154970.0
2020-06-17 12:30:00,21.0,21.14,21.0,21.08,354422.0,18.4425,18.5654,18.4425,18.5128,354422.0
2020-06-17 13:00:00,21.08,21.15,21.08,21.14,151078.0,18.5128,18.5742,18.5128,18.5654,151078.0
2020-06-17 13:30:00,21.13,21.18,21.11,21.11,179928.0,18.5567,18.6006,18.5391,18.5391,179928.0
2020-06-17 14:00:00,21.11,21.16,21.11,21.13,234898.0,18.5391,18.583,18.5391,18.5567,234898.0
2020-06-17 14:30:00,21.13,21.18,21.1,21.11,386112.0,18.5567,18.6006,18.5303,18.5391,386112.0
2020-06-17 15:00:00,21.11,21.11,21.0,21.03,281114.0,18.5391,18.5391,18.4425,18.4688,281114.0
2020-06-17 15:30:00,21.03,21.08,20.99,21.03,693748.0,18.4688,18.5128,18.4337,18.4688,693748.0
2020-06-18 09:30:00,20.94,21.06,20.81,21.03,561240.0,18.3898,18.4952,18.2756,18.4688,561240.0
2020-06-18 10:00:00,21.03,21.11,21.0,21.02,568858.0,18.4688,18.5391,18.4425,18.4601,568858.0
2020-06-18 10:30:00,21.02,21.09,20.96,21.06,381484.0,18.4601,18.5215,18.4074,18.4952,381484.0
2020-06-18 11:00:00,21.06,21.14,21.02,21.11,304688.0,18.4952,18.5654,18.4601,18.5391,304688.0
2020-06-18 11:30:00,21.12,21.14,21.05,21.06,283050.0,18.5479,18.5654,18.4864,18.4952,283050.0
2020-06-18 12:00:00,21.06,21.15,21.04,21.12,185706.0,18.4952,18.5742,18.4776,18.5479,185706.0
2020-06-18 12:30:00,21.13,21.13,21.03,21.04,138312.0,18.5567,18.5567,18.4688,18.4776,138312.0
2020-06-18 13:00:00,21.04,21.07,21.02,21.04,156736.0,18.4776,18.504,18.4601,18.4776,156736.0
2020-06-18 13:30:00,21.03,21.05,21.02,21.02,139844.0,18.4688,18.4864,18.4601,18.4601,139844.0
2020-06-18 14:00:00,21.02,21.02,20.95,20.98,187646.0,18.4601,18.4601,18.3986,18.4249,187646.0
2020-06-18 14:30:00,20.97,21.0,20.93,20.93,230804.0,18.4161,18.4425,18.381,18.381,230804.0
2020-06-18 15:00:00,20.94,20.96,20.9,20.95,191100.0,18.3898,18.4074,18.3547,18.3986,191100.0
2020-06-18 15:30:00,20.95,21.02,20.93,21.0,758822.0,18.3986,18.4601,18.381,18.4425,758822.0
2020-06-19 09:30:00,21.11,21.33,21.11,21.16,1650522.0,18.5391,18.7323,18.5391,18.583,1650522.0
2020-06-19 10:00:00,21.15,21.16,21.03,21.04,404830.0,18.5742,18.583,18.4688,18.4776,404830.0
2020-06-19 10:30:00,21.04,21.05,20.96,20.97,154376.0,18.4776,18.4864,18.4074,18.4161,154376.0
2020-06-19 11:00:00,20.97,21.03,20.9,20.93,162496.0,18.4161,18.4688,18.3547,18.381,162496.0
2020-06-19 11:30:00,20.93,20.98,20.89,20.93,183876.0,18.381,18.4249,18.3459,18.381,183876.0
2020-06-19 12:00:00,20.93,20.94,20.65,20.75,400410.0,18.381,18.3898,18.1351,18.2229,400410.0
2020-06-19 12:30:00,20.75,20.86,20.72,20.86,243012.0,18.2229,18.3195,18.1966,18.3195,243012.0
2020-06-19 13:00:00,20.86,20.86,20.71,20.73,278838.0,18.3195,18.3195,18.1878,18.2054,278838.0
2020-06-19 13:30:00,20.73,20.78,20.67,20.67,238426.0,18.2054,18.2493,18.1527,18.1527,238426.0
2020-06-19 14:00:00,20.67,20.75,20.65,20.71,280756.0,18.1527,18.2229,18.1351,18.1878,280756.0
2020-06-19 14:30:00,20.71,20.85,20.68,20.83,268104.0,18.1878,18.3108,18.1615,18.2932,268104.0
2020-06-19 15:00:00,20.83,20.93,20.78,20.89,346370.0,18.2932,18.381,18.2493,18.3459,346370.0
2020-06-19 15:30:00,20.89,21.0,20.73,20.8,2258804.0,18.3459,18.4425,18.2054,18.2669,2258804.0
2020-06-22 09:30:00,20.75,20.79,20.54,20.77,418766.0,18.2229,18.2581,18.0385,18.2405,418766.0
2020-06-22 10:00:00,20.77,20.93,20.75,20.91,282418.0,18.2405,18.381,18.2229,18.3635,282418.0
2020-06-22 10:30:00,20.91,20.93,20.85,20.85,190668.0,18.3635,18.381,18.3108,18.3108,190668.0
2020-06-22 11:00:00,20.85,20.93,20.83,20.89,164462.0,18.3108,18.381,18.2932,18.3459,164462.0
2020-06-22 11:30:00,20.89,20.96,20.87,20.94,156320.0,18.3459,18.4074,18.3283,18.3898,156320.0
2020-06-22 12:00:00,20.94,21.04,20.93,21.01,263998.0,18.3898,18.4776,18.381,18.4513,263998.0
2020-06-22 12:30:00,21.01,21.08,20.99,21.0,177320.0,18.4513,18.5128,18.4337,18.4425,177320.0
2020-06-22 13:00:00,21.01,21.04,20.97,21.0,164504.0,18.4513,18.4776,18.4161,18.4425,164504.0
2020-06-22 13:30:00,21.0,21.02,20.96,21.01,133346.0,18.4425,18.4601,18.4074,18.4513,133346.0
2020-06-22 14:00:00,21.01,21.1,20.96,21.09,267174.0,18.4513,18.5303,18.4074,18.5215,267174.0
2020-06-22 14:30:00,21.09,21.11,21.02,21.06,237334.0,18.5215,18.5391,18.4601,18.4952,237334.0
2020-06-22 15:00:00,21.05,21.06,20.91,20.92,243196.0,18.4864,18.4952,18.3635,18.3722,243196.0
2020-06-22 15:30:00,20.92,21.0,20.92,20.99,731048.0,18.3722,18.4425,18.3722,18.4337,731048.0
2020-06-23 09:30:00,21.47,21.47,21.23,21.25,511550.0,18.8553,18.8553,18.6445,18.662,511550.0
2020-06-23 10:00:00,21.25,21.3,21.16,21.26,285956.0,18.662,18.706,18.583,18.6708,285956.0
2020-06-23 10:30:00,21.26,21.28,21.17,21.21,185538.0,18.6708,18.6884,18.5918,18.6269,185538.0
2020-06-23 11:00:00,21.21,21.3,21.18,21.26,222930.0,18.6269,18.706,18.6006,18.6708,222930.0
2020-06-23 11:30:00,21.26,21.27,21.19,21.23,182284.0,18.6708,18.6796,18.6094,18.6445,182284.0
2020-06-23 12:00:00,21.24,21.28,21.22,21.26,194382.0,18.6533,18.6884,18.6357,18.6708,194382.0
2020-06-23 12:30:00,21.26,21.28,21.23,21.25,187362.0,18.6708,18.6884,18.6445,18.662,187362.0
2020-06-23 13:00:00,21.24,21.29,21.23,21.29,265460.0,18.6533,18.6972,18.6445,18.6972,265460.0
2020-06-23 13:30:00,21.29,21.29,21.2,21.26,397972.0,18.6972,18.6972,18.6181,18.6708,397972.0
2020-06-23 14:00:00,21.25,21.25,21.19,21.21,188630.0,18.662,18.662,18.6094,18.6269,188630.0
2020-06-23 14:30:00,21.2,21.24,21.15,21.18,196898.0,18.6181,18.6533,18.5742,18.6006,196898.0
2020-06-23 15:00:00,21.18,21.24,21.14,21.15,375912.0,18.6006,18.6533,18.5654,18.5742,375912.0
2020-06-23 15:30:00,21.15,21.22,21.1,21.11,816956.0,18.5742,18.6357,18.5303,18.5391,816956.0
2020-06-24 09:30:00,20.89,21.13,20.88,21.01,464510.0,18.3459,18.5567,18.3371,18.4513,464510.0
2020-06-24 10:00:00,21.02,21.03,20.89,20.96,404998.0,18.4601,18.4688,18.3459,18.4074,404998.0
2020-06-24 10:30:00,20.96,21.01,20.86,20.88,267294.0,18.4074,18.4513,18.3195,18.3371,267294.0
2020-06-24 11:00:00,20.88,20.93,20.77,20.81,440320.0,18.3371,18.381,18.2405,18.2756,440320.0
2020-06-24 11:30:00,20.81,20.83,20.69,20.74,244638.0,18.2756,18.2932,18.1702,18.2142,244638.0
2020-06-24 12:00:00,20.75,20.8,20.69,20.8,227380.0,18.2229,18.2669,18.1702,18.2669,227380.0
2020-06-24 12:30:00,20.8,20.89,20.79,20.89,217220.0,18.2669,18.3459,18.2581,18.3459,217220.0
2020-06-24 13:00:00,20.88,20.91,20.79,20.8,305610.0,18.3371,18.3635,18.2581,18.2669,305610.0
2020-06-24 13:30:00,20.8,20.8,20.74,20.79,359516.0,18.2669,18.2669,18.2142,18.2581,359516.0
2020-06-24 14:00:00,20.8,20.81,20.68,20.75,424740.0,18.2669,18.2756,18.1615,18.2229,424740.0
2020-06-24 14:30:00,20.75,20.78,20.7,20.71,377476.0,18.2229,18.2493,18.179,18.1878,377476.0
2020-06-24 15:00:00,20.7,20.79,20.68,20.72,399358.0,18.179,18.2581,18.1615,18.1966,399358.0
2020-06-24 15:30:00,20.72,20.82,20.65,20.68,878884.0,18.1966,18.2844,18.1351,18.1615,878884.0
2020-06-25 09:30:00,20.67,20.8,20.45,20.55,700288.0,18.1527,18.2669,17.9595,18.0473,700288.0
2020-06-25 10:00:00,20.55,20.68,20.51,20.66,277898.0,18.0473,18.1615,18.0122,18.1439,277898.0
2020-06-25 10:30:00,20.66,20.75,20.6,20.74,239412.0,18.1439,18.2229,18.0912,18.2142,239412.0
2020-06-25 11:00:00,20.74,20.77,20.64,20.77,186162.0,18.2142,18.2405,18.1263,18.2405,186162.0
2020-06-25 11:30:00,20.77,20.78,20.66,20.71,201426.0,18.2405,18.2493,18.1439,18.1878,201426.0
2020-06-25 12:00:00,20.71,20.75,20.69,20.73,185900.0,18.1878,18.2229,18.1702,18.2054,185900.0
2020-06-25 12:30:00,20.73,20.79,20.7,20.73,155542.0,18.2054,18.2581,18.179,18.2054,155542.0
2020-06-25 13:00:00,20.72,20.74,20.68,20.73,139260.0,18.1966,18.2142,18.1615,18.2054,139260.0
2020-06-25 13:30:00,20.72,20.73,20.66,20.7,172426.0,18.1966,18.2054,18.1439,18.179,172426.0
2020-06-25 14:00:00,20.7,20.75,20.67,20.75,182030.0,18.179,18.2229,18.1527,18.2229,182030.0
2020-06-25 14:30:00,20.74,20.77,20.68,20.73,167668.0,18.2142,18.2405,18.1615,18.2054,167668.0
2020-06-25 15:00:00,20.73,20.9,20.73,20.88,311944.0,18.2054,18.3547,18.2054,18.3371,311944.0
2020-06-25 15:30:00,20.88,20.92,20.67,20.84,1296230.0,18.3371,18.3722,18.1527,18.302,1296230.0
2020-06-26 09:30:00,20.72,20.86,20.71,20.86,496362.0,18.1966,18.3195,18.1878,18.3195,496362.0
2020-06-26 10:00:00,20.86,20.89,20.7,20.73,218782.0,18.3195,18.3459,18.179,18.2054,218782.0
2020-06-26 10:30:00,20.73,20.74,20.56,20.58,280342.0,18.2054,18.2142,18.0561,18.0736,280342.0
2020-06-26 11:00:00,20.58,20.64,20.57,20.61,325210.0,18.0736,18.1263,18.0649,18.1,325210.0
2020-06-26 11:30:00,20.61,20.71,20.58,20.7,197704.0,18.1,18.1878,18.0736,18.179,197704.0
2020-06-26 12:00:00,20.7,20.7,20.58,20.64,197294.0,18.179,18.179,18.0736,18.1263,197294.0
2020-06-26 12:30:00,20.64,20.64,20.56,20.61,263968.0,18.1263,18.1263,18.0561,18.1,263968.0
2020-06-26 13:00:00,20.6,20.65,20.59,20.61,135346.0,18.0912,18.1351,18.0824,18.1,135346.0
2020-06-26 13:30:00,20.61,20.64,20.58,20.59,159252.0,18.1,18.1263,18.0736,18.0824,159252.0
2020-06-26 14:00:00,20.58,20.62,20.53,20.54,230604.0,18.0736,18.1088,18.0297,18.0385,230604.0
2020-06-26 14:30:00,20.54,20.55,20.46,20.5,245232.0,18.0385,18.0473,17.9683,18.0034,245232.0
2020-06-26 15:00:00,20.5,20.53,20.41,20.46,299618.0,18.0034,18.0297,17.9243,17.9683,299618.0
2020-06-26 15:30:00,20.46,20.61,20.22,20.5,1029900.0,17.9683,18.1,17.7575,18.0034,1029900.0
2020-06-29 09:30:00,20.64,20.93,20.63,20.93,1126698.0,18.1263,18.381,18.1176,18.381,1126698.0
2020-06-29 10:00:00,20.93,21.04,20.92,20.99,1009150.0,18.381,18.4776,18.3722,18.4337,1009150.0
2020-06-29 10:30:00,20.99,21.11,20.97,21.09,691552.0,18.4337,18.5391,18.4161,18.5215,691552.0
2020-06-29 11:00:00,21.1,21.1,20.99,21.09,273308.0,18.5303,18.5303,18.4337,18.5215,273308.0
2020-06-29 11:30:00,21.09,21.1,20.97,20.98,242760.0,18.5215,18.5303,18.4161,18.4249,242760.0
2020-06-29 12:00:00,20.98,21.05,20.98,21.02,239660.0,18.4249,18.4864,18.4249,18.4601,239660.0
2020-06-29 12:30:00,21.02,21.04,20.91,20.92,443042.0,18.4601,18.4776,18.3635,18.3722,443042.0
2020-06-29 13:00:00,20.92,20.94,20.89,20.93,211110.0,18.3722,18.3898,18.3459,18.381,211110.0
2020-06-29 13:30:00,20.93,20.97,20.91,20.93,260662.0,18.381,18.4161,18.3635,18.381,260662.0
2020-06-29 14:00:00,20.93,20.95,20.87,20.88,173484.0,18.381,18.3986,18.3283,18.3371,173484.0
2020-06-29 14:30:00,20.88,20.91,20.86,20.88,269678.0,18.3371,18.3635,18.3195,18.3371,269678.0
2020-06-29 15:00:00,20.88,20.91,20.85,20.89,282910.0,18.3371,18.3635,18.3108,18.3459,282910.0
2020-06-29 15:30:00,20.89,20.97,20.86,20.97,738534.0,18.3459,18.4161,18.3195,18.4161,738534.0
2020-06-30 09:30:00,20.85,21.25,20.73,21.1,1228246.0,18.3108,18.662,18.2054,18.5303,1228246.0
2020-06-30 10:00:00,21.1,21.13,21.06,21.08,236814.0,18.5303,18.5567,18.4952,18.5128,236814.0
2020-06-30 10:30:00,21.08,21.17,21.06,21.16,223994.0,18.5128,18.5918,18.4952,18.583,223994.0
2020-06-30 11:00:00,21.16,21.22,21.11,21.2,346998.0,18.583,18.6357,18.5391,18.6181,346998.0
2020-06-30 11:30:00,21.2,21.21,21.15,21.16,259230.0,18.6181,18.6269,18.5742,18.583,259230.0
2020-06-30 12:00:00,21.17,21.29,21.16,21.27,363758.0,18.5918,18.6972,18.583,18.6796,363758.0
2020-06-30 12:30:00,21.27,21.28,21.18,21.2,346532.0,18.6796,18.6884,18.6006,18.6181,346532.0
2020-06-30 13:00:00,21.2,21.21,21.17,21.2,133966.0,18.6181,18.6269,18.5918,18.6181,133966.0
2020-06-30 13:30:00,21.2,21.21,21.16,21.18,350022.0,18.6181,18.6269,18.583,18.6006,350022.0
2020-06-30 14:00:00,21.19,21.23,21.16,21.21,469736.0,18.6094,18.6445,18.583,18.6269,469736.0
2020-06-30 14:30:00,21.21,21.27,21.2,21.25,434566.0,18.6269,18.6796,18.6181,18.662,434566.0
2020-06-30 15:00:00,21.25,21.31,21.2,21.3,493522.0,18.662,18.7147,18.6181,18.706,493522.0
2020-06-30 15:30:00,21.29,21.57,21.29,21.41,1704118.0,18.6972,18.9431,18.6972,18.8026,1704118.0
2020-07-01 09:30:00,21.51,21.59,21.36,21.42,1747388.0,18.8904,18.9606,18.7587,18.8113,1747388.0
2020-07-01 10:00:00,21.42,21.54,21.42,21.43,633628.0,18.8113,18.9167,18.8113,18.8201,633628.0
2020-07-01 10:30:00,21.43,21.49,21.4,21.43,310532.0,18.8201,18.8728,18.7938,18.8201,310532.0
2020-07-01 11:00:00,21.43,21.44,21.31,21.32,339978.0,18.8201,18.8289,18.7147,18.7235,339978.0
2020-07-01 11:30:00,21.32,21.41,21.31,21.35,270060.0,18.7235,18.8026,18.7147,18.7499,270060.0
2020-07-01 12:00:00,21.35,21.46,21.34,21.46,191854.0,18.7499,18.8465,18.7411,18.8465,191854.0
2020-07-01 12:30:00,21.46,21.47,21.36,21.38,256676.0,18.8465,18.8553,18.7587,18.7762,256676.0
2020-07-01 13:00:00,21.38,21.42,21.36,21.42,110654.0,18.7762,18.8113,18.7587,18.8113,110654.0
2020-07-01 13:30:00,21.41,21.44,21.36,21.36,153210.0,18.8026,18.8289,18.7587,18.7587,153210.0
2020-07-01 14:00:00,21.36,21.43,21.36,21.41,238874.0,18.7587,18.8201,18.7587,18.8026,238874.0
2020-07-01 14:30:00,21.41,21.49,21.38,21.49,419344.0,18.8026,18.8728,18.7762,18.8728,419344.0
2020-07-01 15:00:00,21.49,21.55,21.47,21.53,628848.0,18.8728,18.9255,18.8553,18.9079,628848.0
2020-07-01 15:30:00,21.53,21.58,21.48,21.5,1513630.0,18.9079,18.9519,18.864,18.8816,1513630.0
2020-07-02 09:30:00,21.86,21.98,21.78,21.97,1381958.0,19.1978,19.3031,19.1275,19.2944,1381958.0
2020-07-02 10:00:00,21.97,22.01,21.84,21.86,554694.0,19.2944,19.3295,19.1802,19.1978,554694.0
2020-07-02 10:30:00,21.85,21.94,21.8,21.81,465936.0,19.189,19.268,19.1451,19.1538,465936.0
2020-07-02 11:00:00,21.81,21.88,21.77,21.86,452098.0,19.1538,19.2153,19.1187,19.1978,452098.0
2020-07-02 11:30:00,21.86,21.88,21.81,21.86,498336.0,19.1978,19.2153,19.1538,19.1978,498336.0
2020-07-02 12:00:00,21.86,21.87,21.82,21.84,536852.0,19.1978,19.2065,19.1626,19.1802,536852.0
2020-07-02 12:30:00,21.84,21.87,21.81,21.86,413666.0,19.1802,19.2065,19.1538,19.1978,413666.0
2020-07-02 13:00:00,21.87,21.95,21.86,21.95,361592.0,19.2065,19.2768,19.1978,19.2768,361592.0
2020-07-02 13:30:00,21.95,21.99,21.93,21.97,308970.0,19.2768,19.3119,19.2592,19.2944,308970.0
2020-07-02 14:00:00,21.97,22.04,21.95,22.03,328692.0,19.2944,19.3558,19.2768,19.3471,328692.0
2020-07-02 14:30:00,22.03,22.09,22.02,22.05,317598.0,19.3471,19.3997,19.3383,19.3646,317598.0
2020-07-02 15:00:00,22.05,22.09,22.0,22.08,606446.0,19.3646,19.3997,19.3207,19.391,606446.0
2020-07-02 15:30:00,22.08,22.13,21.98,22.02,2190690.0,19.391,19.4349,19.3031,19.3383,2190690.0
2020-07-06 09:30:00,22.28,22.4,22.16,22.18,667684.0,19.5666,19.672,19.4612,19.4788,667684.0
2020-07-06 10:00:00,22.18,22.25,22.09,22.13,718438.0,19.4788,19.5403,19.3997,19.4349,718438.0
2020-07-06 10:30:00,22.14,22.18,22.11,22.14,366434.0,19.4437,19.4788,19.4173,19.4437,366434.0
2020-07-06 11:00:00,22.14,22.26,22.12,22.24,479314.0,19.4437,19.549,19.4261,19.5315,479314.0
2020-07-06 11:30:00,22.24,22.25,22.17,22.24,408622.0,19.5315,19.5403,19.47,19.5315,408622.0
2020-07-06 12:00:00,22.23,22.25,22.07,22.09,401422.0,19.5227,19.5403,19.3822,19.3997,401422.0
2020-07-06 12:30:00,22.1,22.13,22.06,22.06,228648.0,19.4085,19.4349,19.3734,19.3734,228648.0
2020-07-06 13:00:00,22.06,22.09,21.99,22.05,342878.0,19.3734,19.3997,19.3119,19.3646,342878.0
2020-07-06 13:30:00,22.04,22.04,21.97,22.01,442504.0,19.3558,19.3558,19.2944,19.3295,442504.0
2020-07-06 14:00:00,22.01,22.01,21.93,21.99,364472.0,19.3295,19.3295,19.2592,19.3119,364472.0
2020-07-06 14:30:00,22.0,22.03,21.98,22.0,310846.0,19.3207,19.3471,19.3031,19.3207,310846.0
2020-07-06 15:00:00,22.0,22.02,21.95,22.0,476050.0,19.3207,19.3383,19.2768,19.3207,476050.0
2020-07-06 15:30:00,22.0,22.14,21.98,22.11,1263626.0,19.3207,19.4437,19.3031,19.4173,1263626.0
2020-07-07 09:30:00,22.09,22.14,21.99,22.07,759958.0,19.3997,19.4437,19.3119,19.3822,759958.0
2020-07-07 10:00:00,22.08,22.2,22.06,22.18,417286.0,19.391,19.4964,19.3734,19.4788,417286.0
2020-07-07 10:30:00,22.18,22.2,22.1,22.18,389350.0,19.4788,19.4964,19.4085,19.4788,389350.0
2020-07-07 11:00:00,22.17,22.33,22.17,22.28,395840.0,19.47,19.6105,19.47,19.5666,395840.0
2020-07-07 11:30:00,22.28,22.3,22.25,22.28,234752.0,19.5666,19.5842,19.5403,19.5666,234752.0
2020-07-07 12:00:00,22.28,22.28,22.18,22.22,423532.0,19.5666,19.5666,19.4788,19.5139,423532.0
2020-07-07 12:30:00,22.22,22.22,22.15,22.18,436872.0,19.5139,19.5139,19.4524,19.4788,436872.0
2020-07-07 13:00:00,22.18,22.23,22.15,22.22,193368.0,19.4788,19.5227,19.4524,19.5139,193368.0
2020-07-07 13:30:00,22.22,22.22,22.17,22.18,206354.0,19.5139,19.5139,19.47,19.4788,206354.0
2020-07-07 14:00:00,22.19,22.2,22.16,22.17,408430.0,19.4876,19.4964,19.4612,19.47,408430.0
2020-07-07 14:30:00,22.17,22.18,22.11,22.11,526812.0,19.47,19.4788,19.4173,19.4173,526812.0
2020-07-07 15:00:00,22.11,22.12,22.05,22.07,453664.0,19.4173,19.4261,19.3646,19.3822,453664.0
2020-07-07 15:30:00,22.07,22.11,21.97,22.03,1687860.0,19.3822,19.4173,19.2944,19.3471,1687860.0
2020-07-08 09:30:00,22.02,22.06,21.74,21.86,1267320.0,19.3383,19.3734,19.0924,19.1978,1267320.0
2020-07-08 10:00:00,21.87,21.9,21.71,21.72,442494.0,19.2065,19.2329,19.066,19.0748,442494.0
2020-07-08 10:30:00,21.71,21.73,21.6,21.72,552524.0,19.066,19.0836,18.9694,19.0748,552524.0
2020-07-08 11:00:00,21.72,21.72,21.52,21.58,327558.0,19.0748,19.0748,18.8992,18.9519,327558.0
2020-07-08 11:30:00,21.58,21.67,21.57,21.67,236338.0,18.9519,19.0309,18.9431,19.0309,236338.0
2020-07-08 12:00:00,21.67,21.67,21.53,21.53,762248.0,19.0309,19.0309,18.9079,18.9079,762248.0
2020-07-08 12:30:00,21.53,21.58,21.49,21.52,494278.0,18.9079,18.9519,18.8728,18.8992,494278.0
2020-07-08 13:00:00,21.52,21.52,21.34,21.38,512734.0,18.8992,18.8992,18.7411,18.7762,512734.0
2020-07-08 13:30:00,21.38,21.45,21.35,21.35,244598.0,18.7762,18.8377,18.7499,18.7499,244598.0
2020-07-08 14:00:00,21.34,21.39,21.32,21.36,285868.0,18.7411,18.785,18.7235,18.7587,285868.0
2020-07-08 14:30:00,21.36,21.38,21.29,21.35,278350.0,18.7587,18.7762,18.6972,18.7499,278350.0
2020-07-08 15:00:00,21.35,21.49,21.35,21.45,502906.0,18.7499,18.8728,18.7499,18.8377,502906.0
2020-07-08 15:30:00,21.45,21.53,21.45,21.52,1156126.0,18.8377,18.9079,18.8377,18.8992,1156126.0
2020-07-09 09:30:00,21.48,21.63,21.47,21.53,1347162.0,18.864,18.9958,18.8553,18.9079,1347162.0
2020-07-09 10:00:00,21.53,21.66,21.46,21.55,610432.0,18.9079,19.0221,18.8465,18.9255,610432.0
2020-07-09 10:30:00,21.55,21.58,21.35,21.36,547314.0,18.9255,18.9519,18.7499,18.7587,547314.0
2020-07-09 11:00:00,21.35,21.47,21.33,21.41,508708.0,18.7499,18.8553,18.7323,18.8026,508708.0
2020-07-09 11:30:00,21.41,21.5,21.38,21.48,294004.0,18.8026,18.8816,18.7762,18.864,294004.0
2020-07-09 12:00:00,21.48,21.55,21.47,21.53,311702.0,18.864,18.9255,18.8553,18.9079,311702.0
2020-07-09 12:30:00,21.53,21.64,21.5,21.63,395834.0,18.9079,19.0046,18.8816,18.9958,395834.0
2020-07-09 13:00:00,21.62,21.68,21.6,21.64,383136.0,18.987,19.0397,18.9694,19.0046,383136.0
2020-07-09 13:30:00,21.64,21.66,21.57,21.57,492860.0,19.0046,19.0221,18.9431,18.9431,492860.0
2020-07-09 14:00:00,21.57,21.67,21.56,21.64,549680.0,18.9431,19.0309,18.9343,19.0046,549680.0
2020-07-09 14:30:00,21.64,21.66,21.61,21.65,440728.0,19.0046,19.0221,18.9782,19.0133,440728.0
2020-07-09 15:00:00,21.65,21.68,21.54,21.55,646810.0,19.0133,19.0397,18.9167,18.9255,646810.0
2020-07-09 15:30:00,21.55,21.61,21.52,21.55,1612634.0,18.9255,18.9782,18.8992,18.9255,1612634.0
2020-07-10 09:30:00,21.48,21.61,21.28,21.29,659990.0,18.864,18.9782,18.6884,18.6972,659990.0
2020-07-10 10:00:00,21.28,21.35,21.18,21.35,408694.0,18.6884,18.7499,18.6006,18.7499,408694.0
2020-07-10 10:30:00,21.35,21.43,21.31,21.34,563806.0,18.7499,18.8201,18.7147,18.7411,563806.0
2020-07-10 11:00:00,21.34,21.34,21.26,21.28,219954.0,18.7411,18.7411,18.6708,18.6884,219954.0
2020-07-10 11:30:00,21.28,21.35,21.27,21.32,317540.0,18.6884,18.7499,18.6796,18.7235,317540.0
2020-07-10 12:00:00,21.32,21.37,21.27,21.27,292932.0,18.7235,18.7674,18.6796,18.6796,292932.0
2020-07-10 12:30:00,21.27,21.35,21.26,21.34,267788.0,18.6796,18.7499,18.6708,18.7411,267788.0
2020-07-10 13:00:00,21.34,21.35,21.29,21.31,202086.0,18.7411,18.7499,18.6972,18.7147,202086.0
2020-07-10 13:30:00,21.31,21.41,21.31,21.41,374780.0,18.7147,18.8026,18.7147,18.8026,374780.0
2020-07-10 14:00:00,21.41,21.42,21.36,21.4,317304.0,18.8026,18.8113,18.7587,18.7938,317304.0
2020-07-10 14:30:00,21.4,21.45,21.39,21.45,320178.0,18.7938,18.8377,18.785,18.8377,320178.0
2020-07-10 15:00:00,21.45,21.49,21.41,21.46,476892.0,18.8377,18.8728,18.8026,18.8465,476892.0
2020-07-10 15:30:00,21.47,21.55,21.46,21.51,1276476.0,18.8553,18.9255,18.8465,18.8904,1276476.0
2020-07-13 09:30:00,21.67,21.86,21.66,21.73,759066.0,19.0309,19.1978,19.0221,19.0836,759066.0
2020-07-13 10:00:00,21.73,21.92,21.71,21.88,589666.0,19.0836,19.2505,19.066,19.2153,589666.0
2020-07-13 10:30:00,21.88,21.95,21.88,21.93,339178.0,19.2153,19.2768,19.2153,19.2592,339178.0
2020-07-13 11:00:00,21.93,21.99,21.91,21.97,538422.0,19.2592,19.3119,19.2417,19.2944,538422.0
2020-07-13 11:30:00,21.97,21.98,21.84,21.92,735442.0,19.2944,19.3031,19.1802,19.2505,735442.0
2020-07-13 12:00:00,21.92,21.97,21.9,21.9,326116.0,19.2505,19.2944,19.2329,19.2329,326116.0
2020-07-13 12:30:00,21.9,21.92,21.85,21.89,416902.0,19.2329,19.2505,19.189,19.2241,416902.0
2020-07-13 13:00:00,21.89,22.04,21.86,22.02,397682.0,19.2241,19.3558,19.1978,19.3383,397682.0
2020-07-13 13:30:00,22.03,22.14,22.03,22.11,393510.0,19.3471,19.4437,19.3471,19.4173,393510.0
2020-07-13 14:00:00,22.11,22.14,21.97,21.99,554878.0,19.4173,19.4437,19.2944,19.3119,554878.0
2020-07-13 14:30:00,21.99,22.09,21.93,22.06,606036.0,19.3119,19.3997,19.2592,19.3734,606036.0
2020-07-13 15:00:00,22.06,22.06,21.88,21.88,887282.0,19.3734,19.3734,19.2153,19.2153,887282.0
2020-07-13 15:30:00,21.88,21.9,21.66,21.7,1510088.0,19.2153,19.2329,19.0221,19.0572,1510088.0
2020-07-14 09:30:00,21.93,22.5,21.52,21.59,1984060.0,19.2592,19.7598,18.8992,18.9606,1984060.0
2020-07-14 10:00:00,21.59,21.65,21.23,21.28,1485324.0,18.9606,19.0133,18.6445,18.6884,1485324.0
2020-07-14 10:30:00,21.29,21.68,21.28,21.47,1100192.0,18.6972,19.0397,18.6884,18.8553,1100192.0
2020-07-14 11:00:00,21.47,21.58,21.38,21.38,570712.0,18.8553,18.9519,18.7762,18.7762,570712.0
2020-07-14 11:30:00,21.4,21.59,21.38,21.55,727260.0,18.7938,18.9606,18.7762,18.9255,727260.0
2020-07-14 12:00:00,21.55,21.56,21.36,21.54,871558.0,18.9255,18.9343,18.7587,18.9167,871558.0
2020-07-14 12:30:00,21.54,21.61,21.45,21.46,403638.0,18.9167,18.9782,18.8377,18.8465,403638.0
2020-07-14 13:00:00,21.46,21.5,21.36,21.45,383040.0,18.8465,18.8816,18.7587,18.8377,383040.0
2020-07-14 13:30:00,21.45,21.6,21.43,21.55,435314.0,18.8377,18.9694,18.8201,18.9255,435314.0
2020-07-14 14:00:00,21.55,21.69,21.54,21.6,530184.0,18.9255,19.0485,18.9167,18.9694,530184.0
2020-07-14 14:30:00,21.6,21.71,21.58,21.66,469818.0,18.9694,19.066,18.9519,19.0221,469818.0
2020-07-14 15:00:00,21.66,21.69,21.51,21.61,630998.0,19.0221,19.0485,18.8904,18.9782,630998.0
2020-07-14 15:30:00,21.61,21.75,21.58,21.7,2487038.0,18.9782,19.1012,18.9519,19.0572,2487038.0
2020-07-15 09:30:00,21.81,21.87,21.38,21.39,1573294.0,19.1538,19.2065,18.7762,18.785,1573294.0
2020-07-15 10:00:00,21.39,21.66,21.32,21.66,1195020.0,18.785,19.0221,18.7235,19.0221,1195020.0
2020-07-15 10:30:00,21.66,21.79,21.65,21.76,776416.0,19.0221,19.1363,19.0133,19.1099,776416.0
2020-07-15 11:00:00,21.77,21.91,21.74,21.89,370336.0,19.1187,19.2417,19.0924,19.2241,370336.0
2020-07-15 11:30:00,21.89,21.92,21.74,21.74,401532.0,19.2241,19.2505,19.0924,19.0924,401532.0
2020-07-15 12:00:00,21.74,21.78,21.65,21.75,589410.0,19.0924,19.1275,19.0133,19.1012,589410.0
2020-07-15 12:30:00,21.75,21.84,21.69,21.83,335910.0,19.1012,19.1802,19.0485,19.1714,335910.0
2020-07-15 13:00:00,21.83,21.88,21.8,21.86,336228.0,19.1714,19.2153,19.1451,19.1978,336228.0
2020-07-15 13:30:00,21.86,21.91,21.86,21.86,328144.0,19.1978,19.2417,19.1978,19.1978,328144.0
2020-07-15 14:00:00,21.86,22.04,21.82,22.03,617638.0,19.1978,19.3558,19.1626,19.3471,617638.0
2020-07-15 14:30:00,22.03,22.04,21.93,21.98,453248.0,19.3471,19.3558,19.2592,19.3031,453248.0
2020-07-15 15:00:00,21.98,22.09,21.96,22.09,560512.0,19.3031,19.3997,19.2856,19.3997,560512.0
2020-07-15 15:30:00,22.09,22.14,21.99,22.01,1548446.0,19.3997,19.4437,19.3119,19.3295,1548446.0
2020-07-16 09:30:00,22.0,22.08,21.85,22.0,700294.0,19.3207,19.391,19.189,19.3207,700294.0
2020-07-16 10:00:00,21.99,22.05,21.93,22.01,624890.0,19.3119,19.3646,19.2592,19.3295,624890.0
2020-07-16 10:30:00,22.0,22.0,21.79,21.79,490562.0,19.3207,19.3207,19.1363,19.1363,490562.0
2020-07-16 11:00:00,21.79,21.84,21.71,21.72,457824.0,19.1363,19.1802,19.066,19.0748,457824.0
2020-07-16 11:30:00,21.72,21.77,21.72,21.73,252414.0,19.0748,19.1187,19.0748,19.0836,252414.0
2020-07-16 12:00:00,21.73,21.74,21.69,21.72,257062.0,19.0836,19.0924,19.0485,19.0748,257062.0
2020-07-16 12:30:00,21.73,21.79,21.7,21.7,240746.0,19.0836,19.1363,19.0572,19.0572,240746.0
2020-07-16 13:00:00,21.7,21.82,21.7,21.78,247564.0,19.0572,19.1626,19.0572,19.1275,247564.0
2020-07-16 13:30:00,21.78,21.78,21.71,21.72,253934.0,19.1275,19.1275,19.066,19.0748,253934.0
2020-07-16 14:00:00,21.72,21.77,21.71,21.73,223052.0,19.0748,19.1187,19.066,19.0836,223052.0
2020-07-16 14:30:00,21.73,21.75,21.61,21.63,414358.0,19.0836,19.1012,18.9782,18.9958,414358.0
2020-07-16 15:00:00,21.63,21.75,21.61,21.75,401420.0,18.9958,19.1012,18.9782,19.1012,401420.0
2020-07-16 15:30:00,21.75,21.76,21.69,21.75,1394786.0,19.1012,19.1099,19.0485,19.1012,1394786.0
2020-07-17 09:30:00,21.82,22.02,21.77,21.99,790028.0,19.1626,19.3383,19.1187,19.3119,790028.0
2020-07-17 10:00:00,21.99,22.08,21.93,21.99,540490.0,19.3119,19.391,19.2592,19.3119,540490.0
2020-07-17 10:30:00,22.0,22.11,21.99,22.1,320216.0,19.3207,19.4173,19.3119,19.4085,320216.0
2020-07-17 11:00:00,22.11,22.18,22.1,22.11,283138.0,19.4173,19.4788,19.4085,19.4173,283138.0
2020-07-17 11:30:00,22.12,22.22,22.11,22.22,238532.0,19.4261,19.5139,19.4173,19.5139,238532.0
2020-07-17 12:00:00,22.22,22.3,22.21,22.25,1255518.0,19.5139,19.5842,19.5051,19.5403,1255518.0
2020-07-17 12:30:00,22.25,22.27,22.22,22.23,309082.0,19.5403,19.5578,19.5139,19.5227,309082.0
2020-07-17 13:00:00,22.23,22.25,22.15,22.15,328530.0,19.5227,19.5403,19.4524,19.4524,328530.0
2020-07-17 13:30:00,22.15,22.18,22.11,22.14,232282.0,19.4524,19.4788,19.4173,19.4437,232282.0
2020-07-17 14:00:00,22.14,22.18,22.14,22.15,334842.0,19.4437,19.4788,19.4437,19.4524,334842.0
2020-07-17 14:30:00,22.15,22.17,22.11,22.14,287482.0,19.4524,19.47,19.4173,19.4437,287482.0
2020-07-17 15:00:00,22.13,22.14,22.09,22.14,436420.0,19.4349,19.4437,19.3997,19.4437,436420.0
2020-07-17 15:30:00,22.14,22.18,22.09,22.1,1201456.0,19.4437,19.4788,19.3997,19.4085,1201456.0
2020-07-20 09:30:00,22.07,22.14,22.0,22.05,481194.0,19.3822,19.4437,19.3207,19.3646,481194.0
2020-07-20 10:00:00,22.05,22.24,22.05,22.2,395064.0,19.3646,19.5315,19.3646,19.4964,395064.0
2020-07-20 10:30:00,22.2,22.27,22.2,22.25,222564.0,19.4964,19.5578,19.4964,19.5403,222564.0
2020-07-20 11:00:00,22.25,22.31,22.24,22.27,278264.0,19.5403,19.593,19.5315,19.5578,278264.0
2020-07-20 11:30:00,22.28,22.34,22.25,22.26,235314.0,19.5666,19.6193,19.5403,19.549,235314.0
2020-07-20 12:00:00,22.27,22.37,22.23,22.36,327552.0,19.5578,19.6456,19.5227,19.6369,327552.0
2020-07-20 12:30:00,22.37,22.41,22.35,22.4,303494.0,19.6456,19.6808,19.6281,19.672,303494.0
2020-07-20 13:00:00,22.4,22.42,22.36,22.39,243856.0,19.672,19.6896,19.6369,19.6632,243856.0
2020-07-20 13:30:00,22.39,22.43,22.35,22.41,244672.0,19.6632,19.6983,19.6281,19.6808,244672.0
2020-07-20 14:00:00,22.41,22.44,22.36,22.44,199498.0,19.6808,19.7071,19.6369,19.7071,199498.0
2020-07-20 14:30:00,22.44,22.45,22.39,22.42,194608.0,19.7071,19.7159,19.6632,19.6896,194608.0
2020-07-20 15:00:00,22.42,22.51,22.41,22.5,357370.0,19.6896,19.7686,19.6808,19.7598,357370.0
2020-07-20 15:30:00,22.5,22.52,22.42,22.43,997594.0,19.7598,19.7774,19.6896,19.6983,997594.0
2020-07-21 09:30:00,22.55,22.71,22.54,22.65,842718.0,19.8037,19.9442,19.7949,19.8915,842718.0
2020-07-21 10:00:00,22.65,22.7,22.53,22.56,760318.0,19.8915,19.9355,19.7862,19.8125,760318.0
2020-07-21 10:30:00,22.56,22.71,22.56,22.68,375436.0,19.8125,19.9442,19.8125,19.9179,375436.0
2020-07-21 11:00:00,22.68,22.74,22.63,22.73,555974.0,19.9179,19.9706,19.874,19.9618,555974.0
2020-07-21 11:30:00,22.73,22.75,22.67,22.72,365282.0,19.9618,19.9794,19.9091,19.953,365282.0
2020-07-21 12:00:00,22.72,22.74,22.68,22.73,321446.0,19.953,19.9706,19.9179,19.9618,321446.0
2020-07-21 12:30:00,22.73,22.74,22.68,22.71,434896.0,19.9618,19.9706,19.9179,19.9442,434896.0
2020-07-21 13:00:00,22.71,22.75,22.68,22.75,332716.0,19.9442,19.9794,19.9179,19.9794,332716.0
2020-07-21 13:30:00,22.75,22.77,22.7,22.76,450064.0,19.9794,19.9969,19.9355,19.9882,450064.0
2020-07-21 14:00:00,22.76,22.85,22.75,22.83,513810.0,19.9882,20.0672,19.9794,20.0496,513810.0
2020-07-21 14:30:00,22.83,22.83,22.75,22.79,515068.0,20.0496,20.0496,19.9794,20.0145,515068.0
2020-07-21 15:00:00,22.79,22.82,22.74,22.77,616872.0,20.0145,20.0408,19.9706,19.9969,616872.0
2020-07-21 15:30:00,22.77,22.84,22.73,22.78,1770684.0,19.9969,20.0584,19.9618,20.0057,1770684.0
2020-07-22 09:30:00,22.83,22.95,22.81,22.93,416866.0,20.0496,20.155,20.0321,20.1374,416866.0
2020-07-22 10:00:00,22.93,22.99,22.86,22.86,300880.0,20.1374,20.1901,20.076,20.076,300880.0
2020-07-22 10:30:00,22.86,22.91,22.76,22.77,306164.0,20.076,20.1199,19.9882,19.9969,306164.0
2020-07-22 11:00:00,22.77,22.81,22.75,22.8,219960.0,19.9969,20.0321,19.9794,20.0233,219960.0
2020-07-22 11:30:00,22.8,22.88,22.8,22.82,164702.0,20.0233,20.0935,20.0233,20.0408,164702.0
2020-07-22 12:00:00,22.83,22.88,22.83,22.87,194622.0,20.0496,20.0935,20.0496,20.0848,194622.0
2020-07-22 12:30:00,22.87,22.91,22.85,22.86,203146.0,20.0848,20.1199,20.0672,20.076,203146.0
2020-07-22 13:00:00,22.86,22.88,22.83,22.84,167678.0,20.076,20.0935,20.0496,20.0584,167678.0
2020-07-22 13:30:00,22.84,22.85,22.75,22.75,208416.0,20.0584,20.0672,19.9794,19.9794,208416.0
2020-07-22 14:00:00,22.75,22.78,22.74,22.76,202078.0,19.9794,20.0057,19.9706,19.9882,202078.0
2020-07-22 14:30:00,22.76,22.84,22.71,22.8,648996.0,19.9882,20.0584,19.9442,20.0233,648996.0
2020-07-22 15:00:00,22.8,22.91,22.79,22.91,460150.0,20.0233,20.1199,20.0145,20.1199,460150.0
2020-07-22 15:30:00,22.91,23.0,22.89,22.92,1249566.0,20.1199,20.1989,20.1023,20.1287,1249566.0
2020-07-23 09:30:00,22.99,23.14,22.88,23.11,603920.0,20.1901,20.3219,20.0935,20.2955,603920.0
2020-07-23 10:00:00,23.11,23.2,23.07,23.19,566226.0,20.2955,20.3746,20.2604,20.3658,566226.0
2020-07-23 10:30:00,23.2,23.22,23.1,23.11,416798.0,20.3746,20.3921,20.2867,20.2955,416798.0
2020-07-23 11:00:00,23.11,23.18,23.09,23.17,287208.0,20.2955,20.357,20.278,20.3482,287208.0
2020-07-23 11:30:00,23.18,23.27,23.16,23.24,343842.0,20.357,20.436,20.3394,20.4097,343842.0
2020-07-23 12:00:00,23.24,23.25,23.14,23.16,346524.0,20.4097,20.4185,20.3219,20.3394,346524.0
2020-07-23 12:30:00,23.17,23.18,23.04,23.08,270130.0,20.3482,20.357,20.2341,20.2692,270130.0
2020-07-23 13:00:00,23.08,23.11,23.05,23.08,367000.0,20.2692,20.2955,20.2428,20.2692,367000.0
2020-07-23 13:30:00,23.08,23.09,22.94,23.03,429598.0,20.2692,20.278,20.1462,20.2253,429598.0
2020-07-23 14:00:00,23.03,23.03,22.92,22.98,519868.0,20.2253,20.2253,20.1287,20.1814,519868.0
2020-07-23 14:30:00,22.97,22.99,22.86,22.94,471474.0,20.1726,20.1901,20.076,20.1462,471474.0
2020-07-23 15:00:00,22.95,23.0,22.91,22.97,377598.0,20.155,20.1989,20.1199,20.1726,377598.0
2020-07-23 15:30:00,22.97,22.98,22.85,22.89,1282196.0,20.1726,20.1814,20.0672,20.1023,1282196.0
2020-07-24 09:30:00,22.83,22.97,22.7,22.78,621846.0,20.0496,20.1726,19.9355,20.0057,621846.0
2020-07-24 10:00:00,22.78,22.89,22.78,22.86,483460.0,20.0057,20.1023,20.0057,20.076,483460.0
2020-07-24 10:30:00,22.85,23.03,22.8,23.02,619986.0,20.0672,20.2253,20.0233,20.2165,619986.0
2020-07-24 11:00:00,23.02,23.08,22.99,23.05,668584.0,20.2165,20.2692,20.1901,20.2428,668584.0
2020-07-24 11:30:00,23.05,23.08,22.97,23.0,274518.0,20.2428,20.2692,20.1726,20.1989,274518.0
2020-07-24 12:00:00,23.0,23.01,22.92,22.96,210230.0,20.1989,20.2077,20.1287,20.1638,210230.0
2020-07-24 12:30:00,22.97,22.97,22.9,22.92,247488.0,20.1726,20.1726,20.1111,20.1287,247488.0
2020-07-24 13:00:00,22.91,22.93,22.85,22.93,203852.0,20.1199,20.1374,20.0672,20.1374,203852.0
2020-07-24 13:30:00,22.93,22.96,22.92,22.93,211778.0,20.1374,20.1638,20.1287,20.1374,211778.0
2020-07-24 14:00:00,22.93,23.0,22.92,22.99,212706.0,20.1374,20.1989,20.1287,20.1901,212706.0
2020-07-24 14:30:00,22.99,23.0,22.92,22.96,213162.0,20.1901,20.1989,20.1287,20.1638,213162.0
2020-07-24 15:00:00,22.96,22.99,22.88,22.89,308528.0,20.1638,20.1901,20.0935,20.1023,308528.0
2020-07-24 15:30:00,22.89,22.94,22.86,22.88,802244.0,20.1023,20.1462,20.076,20.0935,802244.0
2020-07-27 09:30:00,22.8,23.05,22.79,23.04,633584.0,20.1316,20.3523,20.1228,20.3435,633584.0
2020-07-27 10:00:00,23.04,23.22,23.03,23.18,697170.0,20.3435,20.5024,20.3347,20.4671,697170.0
2020-07-27 10:30:00,23.18,23.2,23.07,23.1,339144.0,20.4671,20.4848,20.37,20.3965,339144.0
2020-07-27 11:00:00,23.1,23.11,22.99,23.0,341224.0,20.3965,20.4053,20.2993,20.3082,341224.0
2020-07-27 11:30:00,23.01,23.02,22.94,22.98,278084.0,20.317,20.3258,20.2552,20.2905,278084.0
2020-07-27 12:00:00,22.98,23.05,22.97,23.03,255666.0,20.2905,20.3523,20.2817,20.3347,255666.0
2020-07-27 12:30:00,23.03,23.07,23.03,23.04,177196.0,20.3347,20.37,20.3347,20.3435,177196.0
2020-07-27 13:00:00,23.05,23.06,23.0,23.04,148722.0,20.3523,20.3612,20.3082,20.3435,148722.0
2020-07-27 13:30:00,23.04,23.05,22.99,22.99,193194.0,20.3435,20.3523,20.2993,20.2993,193194.0
2020-07-27 14:00:00,22.99,23.04,22.98,23.02,230522.0,20.2993,20.3435,20.2905,20.3258,230522.0
2020-07-27 14:30:00,23.02,23.04,22.98,23.0,208720.0,20.3258,20.3435,20.2905,20.3082,208720.0
2020-07-27 15:00:00,23.0,23.11,23.0,23.11,377072.0,20.3082,20.4053,20.3082,20.4053,377072.0
2020-07-27 15:30:00,23.11,23.13,23.07,23.11,989380.0,20.4053,20.423,20.37,20.4053,989380.0
2020-07-28 09:30:00,22.96,22.96,22.71,22.78,453716.0,20.2729,20.2729,20.0521,20.1139,453716.0
2020-07-28 10:00:00,22.77,22.86,22.71,22.85,390266.0,20.1051,20.1846,20.0521,20.1757,390266.0
2020-07-28 10:30:00,22.86,22.88,22.81,22.86,234042.0,20.1846,20.2022,20.1404,20.1846,234042.0
2020-07-28 11:00:00,22.86,22.91,22.81,22.9,173902.0,20.1846,20.2287,20.1404,20.2199,173902.0
2020-07-28 11:30:00,22.9,22.99,22.9,22.91,190114.0,20.2199,20.2993,20.2199,20.2287,190114.0
2020-07-28 12:00:00,22.91,22.93,22.87,22.92,206564.0,20.2287,20.2464,20.1934,20.2375,206564.0
2020-07-28 12:30:00,22.93,22.93,22.89,22.9,179148.0,20.2464,20.2464,20.2111,20.2199,179148.0
2020-07-28 13:00:00,22.9,22.93,22.89,22.92,168642.0,20.2199,20.2464,20.2111,20.2375,168642.0
2020-07-28 13:30:00,22.93,23.0,22.92,22.99,177052.0,20.2464,20.3082,20.2375,20.2993,177052.0
2020-07-28 14:00:00,23.0,23.0,22.8,22.8,328494.0,20.3082,20.3082,20.1316,20.1316,328494.0
2020-07-28 14:30:00,22.8,22.84,22.78,22.79,257606.0,20.1316,20.1669,20.1139,20.1228,257606.0
2020-07-28 15:00:00,22.79,22.8,22.73,22.74,305826.0,20.1228,20.1316,20.0698,20.0786,305826.0
2020-07-28 15:30:00,22.74,22.78,22.67,22.69,916984.0,20.0786,20.1139,20.0168,20.0345,916984.0
2020-07-29 09:30:00,22.72,22.96,22.72,22.93,332340.0,20.0609,20.2729,20.0609,20.2464,332340.0
2020-07-29 10:00:00,22.93,23.17,22.91,23.15,382190.0,20.2464,20.4583,20.2287,20.4406,382190.0
2020-07-29 10:30:00,23.15,23.28,23.11,23.27,365764.0,20.4406,20.5554,20.4053,20.5466,365764.0
2020-07-29 11:00:00,23.26,23.31,23.23,23.31,410548.0,20.5377,20.5819,20.5113,20.5819,410548.0
2020-07-29 11:30:00,23.31,23.31,23.24,23.28,263130.0,20.5819,20.5819,20.5201,20.5554,263130.0
2020-07-29 12:00:00,23.29,23.32,23.18,23.22,340598.0,20.5642,20.5907,20.4671,20.5024,340598.0
2020-07-29 12:30:00,23.22,23.27,23.22,23.25,231930.0,20.5024,20.5466,20.5024,20.5289,231930.0
2020-07-29 13:00:00,23.25,23.28,23.2,23.28,201134.0,20.5289,20.5554,20.4848,20.5554,201134.0
2020-07-29 13:30:00,23.28,23.32,23.27,23.31,190908.0,20.5554,20.5907,20.5466,20.5819,190908.0
2020-07-29 14:00:00,23.31,23.36,23.27,23.33,214144.0,20.5819,20.626,20.5466,20.5996,214144.0
2020-07-29 14:30:00,23.33,23.42,23.3,23.3,344374.0,20.5996,20.679,20.5731,20.5731,344374.0
2020-07-29 15:00:00,23.3,23.37,23.27,23.33,493972.0,20.5731,20.6349,20.5466,20.5996,493972.0
2020-07-29 15:30:00,23.33,23.39,23.24,23.28,1136690.0,20.5996,20.6525,20.5201,20.5554,1136690.0
2020-07-30 09:30:00,22.98,23.1,22.86,22.92,512136.0,20.2905,20.3965,20.1846,20.2375,512136.0
2020-07-30 10:00:00,22.92,23.08,22.89,22.97,484902.0,20.2375,20.3788,20.2111,20.2817,484902.0
2020-07-30 10:30:00,22.97,23.15,22.96,23.14,308224.0,20.2817,20.4406,20.2729,20.4318,308224.0
2020-07-30 11:00:00,23.13,23.25,23.11,23.24,253170.0,20.423,20.5289,20.4053,20.5201,253170.0
2020-07-30 11:30:00,23.24,23.31,23.23,23.25,203730.0,20.5201,20.5819,20.5113,20.5289,203730.0
2020-07-30 12:00:00,23.25,23.34,23.2,23.29,227494.0,20.5289,20.6084,20.4848,20.5642,227494.0
2020-07-30 12:30:00,23.29,23.29,23.22,23.23,168360.0,20.5642,20.5642,20.5024,20.5113,168360.0
2020-07-30 13:00:00,23.23,23.32,23.23,23.25,252566.0,20.5113,20.5907,20.5113,20.5289,252566.0
2020-07-30 13:30:00,23.25,23.36,23.23,23.35,346000.0,20.5289,20.626,20.5113,20.6172,346000.0
2020-07-30 14:00:00,23.35,23.38,23.3,23.3,291966.0,20.6172,20.6437,20.5731,20.5731,291966.0
2020-07-30 14:30:00,23.31,23.41,23.3,23.38,306876.0,20.5819,20.6702,20.5731,20.6437,306876.0
2020-07-30 15:00:00,23.39,23.43,23.35,23.43,321970.0,20.6525,20.6879,20.6172,20.6879,321970.0
2020-07-30 15:30:00,23.42,23.51,23.42,23.45,1131864.0,20.679,20.7585,20.679,20.7055,1131864.0
2020-07-31 09:30:00,23.5,23.53,23.23,23.27,520760.0,20.7497,20.7761,20.5113,20.5466,520760.0
2020-07-31 10:00:00,23.25,23.32,23.17,23.18,548862.0,20.5289,20.5907,20.4583,20.4671,548862.0
2020-07-31 10:30:00,23.18,23.21,23.13,23.21,362598.0,20.4671,20.4936,20.423,20.4936,362598.0
2020-07-31 11:00:00,23.21,23.31,23.17,23.3,211186.0,20.4936,20.5819,20.4583,20.5731,211186.0
2020-07-31 11:30:00,23.3,23.31,23.22,23.25,241018.0,20.5731,20.5819,20.5024,20.5289,241018.0
2020-07-31 12:00:00,23.25,23.25,23.16,23.21,191494.0,20.5289,20.5289,20.4495,20.4936,191494.0
2020-07-31 12:30:00,23.21,23.21,23.15,23.18,235512.0,20.4936,20.4936,20.4406,20.4671,235512.0
2020-07-31 13:00:00,23.18,23.22,23.15,23.2,146708.0,20.4671,20.5024,20.4406,20.4848,146708.0
2020-07-31 13:30:00,23.2,23.24,23.15,23.15,170242.0,20.4848,20.5201,20.4406,20.4406,170242.0
2020-07-31 14:00:00,23.15,23.2,23.07,23.11,228064.0,20.4406,20.4848,20.37,20.4053,228064.0
2020-07-31 14:30:00,23.11,23.25,23.11,23.25,185124.0,20.4053,20.5289,20.4053,20.5289,185124.0
2020-07-31 15:00:00,23.25,23.34,23.23,23.34,250610.0,20.5289,20.6084,20.5113,20.6084,250610.0
2020-07-31 15:30:00,23.34,23.54,23.32,23.52,971594.0,20.6084,20.785,20.5907,20.7673,971594.0
2020-08-03 09:30:00,23.68,23.89,23.63,23.84,679930.0,20.9086,21.094,20.8644,21.0499,679930.0
2020-08-03 10:00:00,23.84,23.98,23.83,23.86,555286.0,21.0499,21.1735,21.041,21.0675,555286.0
2020-08-03 10:30:00,23.86,23.98,23.86,23.96,334956.0,21.0675,21.1735,21.0675,21.1558,334956.0
2020-08-03 11:00:00,23.96,23.96,23.84,23.85,331050.0,21.1558,21.1558,21.0499,21.0587,331050.0
2020-08-03 11:30:00,23.85,23.93,23.79,23.79,502432.0,21.0587,21.1293,21.0057,21.0057,502432.0
2020-08-03 12:00:00,23.79,23.82,23.73,23.76,284074.0,21.0057,21.0322,20.9527,20.9792,284074.0
2020-08-03 12:30:00,23.77,23.84,23.75,23.79,192442.0,20.9881,21.0499,20.9704,21.0057,192442.0
2020-08-03 13:00:00,23.79,23.82,23.76,23.76,166990.0,21.0057,21.0322,20.9792,20.9792,166990.0
2020-08-03 13:30:00,23.77,23.77,23.68,23.71,260952.0,20.9881,20.9881,20.9086,20.9351,260952.0
2020-08-03 14:00:00,23.71,23.79,23.68,23.74,302374.0,20.9351,21.0057,20.9086,20.9616,302374.0
2020-08-03 14:30:00,23.75,23.79,23.73,23.74,258468.0,20.9704,21.0057,20.9527,20.9616,258468.0
2020-08-03 15:00:00,23.74,23.75,23.66,23.7,244328.0,20.9616,20.9704,20.8909,20.9263,244328.0
2020-08-03 15:30:00,23.7,23.75,23.67,23.73,921348.0,20.9263,20.9704,20.8998,20.9527,921348.0
2020-08-04 09:30:00,23.64,23.8,23.56,23.7,488952.0,20.8733,21.0145,20.8026,20.9263,488952.0
2020-08-04 10:00:00,23.7,23.76,23.66,23.67,368694.0,20.9263,20.9792,20.8909,20.8998,368694.0
2020-08-04 10:30:00,23.67,23.74,23.63,23.71,264078.0,20.8998,20.9616,20.8644,20.9351,264078.0
2020-08-04 11:00:00,23.71,23.73,23.67,23.68,261082.0,20.9351,20.9527,20.8998,20.9086,261082.0
2020-08-04 11:30:00,23.68,23.69,23.61,23.65,272038.0,20.9086,20.9174,20.8468,20.8821,272038.0
2020-08-04 12:00:00,23.65,23.67,23.61,23.64,236852.0,20.8821,20.8998,20.8468,20.8733,236852.0
2020-08-04 12:30:00,23.64,23.64,23.57,23.59,146144.0,20.8733,20.8733,20.8115,20.8291,146144.0
2020-08-04 13:00:00,23.59,23.74,23.57,23.73,327732.0,20.8291,20.9616,20.8115,20.9527,327732.0
2020-08-04 13:30:00,23.73,23.74,23.68,23.74,235500.0,20.9527,20.9616,20.9086,20.9616,235500.0
2020-08-04 14:00:00,23.74,23.77,23.67,23.68,785256.0,20.9616,20.9881,20.8998,20.9086,785256.0
2020-08-04 14:30:00,23.68,23.69,23.61,23.67,244924.0,20.9086,20.9174,20.8468,20.8998,244924.0
2020-08-04 15:00:00,23.67,23.71,23.66,23.7,251258.0,20.8998,20.9351,20.8909,20.9263,251258.0
2020-08-04 15:30:00,23.7,23.77,23.67,23.77,1001646.0,20.9263,20.9881,20.8998,20.9881,1001646.0
2020-08-05 09:30:00,23.79,23.97,23.75,23.86,397262.0,21.0057,21.1647,20.9704,21.0675,397262.0
2020-08-05 10:00:00,23.86,23.91,23.79,23.85,201190.0,21.0675,21.1117,21.0057,21.0587,201190.0
2020-08-05 10:30:00,23.85,23.89,23.8,23.85,164452.0,21.0587,21.094,21.0145,21.0587,164452.0
2020-08-05 11:00:00,23.85,23.92,23.82,23.84,190180.0,21.0587,21.1205,21.0322,21.0499,190180.0
2020-08-05 11:30:00,23.84,23.91,23.83,23.85,123594.0,21.0499,21.1117,21.041,21.0587,123594.0
2020-08-05 12:00:00,23.85,23.88,23.83,23.86,95172.0,21.0587,21.0852,21.041,21.0675,95172.0
2020-08-05 12:30:00,23.86,23.95,23.85,23.91,119158.0,21.0675,21.147,21.0587,21.1117,119158.0
2020-08-05 13:00:00,23.91,23.98,23.89,23.97,149016.0,21.1117,21.1735,21.094,21.1647,149016.0
2020-08-05 13:30:00,23.97,24.01,23.97,24.0,196560.0,21.1647,21.2,21.1647,21.1911,196560.0
2020-08-05 14:00:00,24.0,24.09,24.0,24.08,183624.0,21.1911,21.2706,21.1911,21.2618,183624.0
2020-08-05 14:30:00,24.08,24.11,24.01,24.04,210870.0,21.2618,21.2883,21.2,21.2265,210870.0
2020-08-05 15:00:00,24.04,24.07,23.98,23.99,182778.0,21.2265,21.2529,21.1735,21.1823,182778.0
2020-08-05 15:30:00,23.99,24.07,23.95,24.03,817856.0,21.1823,21.2529,21.147,21.2176,817856.0
2020-08-06 09:30:00,23.65,23.95,23.56,23.82,669038.0,20.8821,21.147,20.8026,21.0322,669038.0
2020-08-06 10:00:00,23.82,23.83,23.66,23.75,555038.0,21.0322,21.041,20.8909,20.9704,555038.0
2020-08-06 10:30:00,23.75,23.78,23.6,23.66,337378.0,20.9704,20.9969,20.838,20.8909,337378.0
2020-08-06 11:00:00,23.66,23.72,23.66,23.67,178524.0,20.8909,20.9439,20.8909,20.8998,178524.0
2020-08-06 11:30:00,23.67,23.72,23.64,23.68,190190.0,20.8998,20.9439,20.8733,20.9086,190190.0
2020-08-06 12:00:00,23.68,23.77,23.68,23.76,132694.0,20.9086,20.9881,20.9086,20.9792,132694.0
2020-08-06 12:30:00,23.75,23.77,23.72,23.77,187474.0,20.9704,20.9881,20.9439,20.9881,187474.0
2020-08-06 13:00:00,23.77,23.84,23.75,23.82,92494.0,20.9881,21.0499,20.9704,21.0322,92494.0
2020-08-06 13:30:00,23.83,23.85,23.79,23.83,144810.0,21.041,21.0587,21.0057,21.041,144810.0
2020-08-06 14:00:00,23.83,23.88,23.81,23.85,188024.0,21.041,21.0852,21.0234,21.0587,188024.0
2020-08-06 14:30:00,23.85,23.95,23.83,23.91,294306.0,21.0587,21.147,21.041,21.1117,294306.0
2020-08-06 15:00:00,23.92,24.0,23.89,24.0,342062.0,21.1205,21.1911,21.094,21.1911,342062.0
2020-08-06 15:30:00,24.0,24.01,23.95,23.98,642042.0,21.1911,21.2,21.147,21.1735,642042.0
2020-08-07 09:30:00,23.95,24.13,23.83,24.07,364710.0,21.147,21.3059,21.041,21.2529,364710.0
2020-08-07 10:00:00,24.06,24.11,23.97,24.0,367014.0,21.2441,21.2883,21.1647,21.1911,367014.0
2020-08-07 10:30:00,24.0,24.06,23.99,24.03,244232.0,21.1911,21.2441,21.1823,21.2176,244232.0
2020-08-07 11:00:00,24.03,24.1,24.0,24.04,200812.0,21.2176,21.2794,21.1911,21.2265,200812.0
2020-08-07 11:30:00,24.04,24.11,24.01,24.02,162584.0,21.2265,21.2883,21.2,21.2088,162584.0
2020-08-07 12:00:00,24.01,24.12,24.0,24.12,160424.0,21.2,21.2971,21.1911,21.2971,160424.0
2020-08-07 12:30:00,24.11,24.17,24.08,24.09,135442.0,21.2883,21.3412,21.2618,21.2706,135442.0
2020-08-07 13:00:00,24.1,24.14,24.08,24.13,175612.0,21.2794,21.3148,21.2618,21.3059,175612.0
2020-08-07 13:30:00,24.13,24.16,24.06,24.06,228436.0,21.3059,21.3324,21.2441,21.2441,228436.0
2020-08-07 14:00:00,24.06,24.08,23.98,23.99,210952.0,21.2441,21.2618,21.1735,21.1823,210952.0
2020-08-07 14:30:00,23.99,24.1,23.98,24.08,194586.0,21.1823,21.2794,21.1735,21.2618,194586.0
2020-08-07 15:00:00,24.08,24.17,24.07,24.11,330850.0,21.2618,21.3412,21.2529,21.2883,330850.0
2020-08-07 15:30:00,24.11,24.25,24.08,24.22,920116.0,21.2883,21.4119,21.2618,21.3854,920116.0
2020-08-10 09:30:00,24.21,24.3,24.0,24.04,387926.0,21.3766,21.456,21.1911,21.2265,387926.0
2020-08-10 10:00:00,24.04,24.1,23.97,24.09,210530.0,21.2265,21.2794,21.1647,21.2706,210530.0
2020-08-10 10:30:00,24.09,24.11,23.98,24.01,242484.0,21.2706,21.2883,21.1735,21.2,242484.0
2020-08-10 11:00:00,24.02,24.08,23.98,23.98,187544.0,21.2088,21.2618,21.1735,21.1735,187544.0
2020-08-10 11:30:00,23.98,24.04,23.96,23.98,254498.0,21.1735,21.2265,21.1558,21.1735,254498.0
2020-08-10 12:00:00,23.98,24.0,23.88,23.89,430426.0,21.1735,21.1911,21.0852,21.094,430426.0
2020-08-10 12:30:00,23.9,23.94,23.88,23.91,265726.0,21.1028,21.1382,21.0852,21.1117,265726.0
2020-08-10 13:00:00,23.92,23.93,23.86,23.92,318646.0,21.1205,21.1293,21.0675,21.1205,318646.0
2020-08-10 13:30:00,23.92,24.0,23.91,24.0,250390.0,21.1205,21.1911,21.1117,21.1911,250390.0
2020-08-10 14:00:00,24.0,24.03,23.97,23.99,184660.0,21.1911,21.2176,21.1647,21.1823,184660.0
2020-08-10 14:30:00,23.98,23.99,23.92,23.96,211234.0,21.1735,21.1823,21.1205,21.1558,211234.0
2020-08-10 15:00:00,23.96,24.02,23.92,23.93,193538.0,21.1558,21.2088,21.1205,21.1293,193538.0
2020-08-10 15:30:00,23.93,23.98,23.9,23.97,628460.0,21.1293,21.1735,21.1028,21.1647,628460.0
2020-08-11 09:30:00,24.09,24.18,23.93,24.04,906190.0,21.2706,21.3501,21.1293,21.2265,906190.0
2020-08-11 10:00:00,24.04,24.08,23.81,23.9,543616.0,21.2265,21.2618,21.0234,21.1028,543616.0
2020-08-11 10:30:00,23.9,24.0,23.88,23.91,292052.0,21.1028,21.1911,21.0852,21.1117,292052.0
2020-08-11 11:00:00,23.91,24.0,23.9,23.99,387184.0,21.1117,21.1911,21.1028,21.1823,387184.0
2020-08-11 11:30:00,23.99,23.99,23.89,23.9,182552.0,21.1823,21.1823,21.094,21.1028,182552.0
2020-08-11 12:00:00,23.9,23.95,23.89,23.92,226068.0,21.1028,21.147,21.094,21.1205,226068.0
2020-08-11 12:30:00,23.92,23.93,23.85,23.87,808028.0,21.1205,21.1293,21.0587,21.0764,808028.0
2020-08-11 13:00:00,23.88,23.91,23.84,23.9,227610.0,21.0852,21.1117,21.0499,21.1028,227610.0
2020-08-11 13:30:00,23.9,23.9,23.8,23.84,230680.0,21.1028,21.1028,21.0145,21.0499,230680.0
2020-08-11 14:00:00,23.84,23.86,23.74,23.75,407874.0,21.0499,21.0675,20.9616,20.9704,407874.0
2020-08-11 14:30:00,23.75,23.81,23.72,23.8,425660.0,20.9704,21.0234,20.9439,21.0145,425660.0
2020-08-11 15:00:00,23.8,23.81,23.66,23.74,607718.0,21.0145,21.0234,20.8909,20.9616,607718.0
2020-08-11 15:30:00,23.73,23.73,23.63,23.7,1374654.0,20.9527,20.9527,20.8644,20.9263,1374654.0
2020-08-12 09:30:00,23.81,23.93,23.75,23.9,408518.0,21.0234,21.1293,20.9704,21.1028,408518.0
2020-08-12 10:00:00,23.9,24.03,23.89,24.03,299522.0,21.1028,21.2176,21.094,21.2176,299522.0
2020-08-12 10:30:00,24.03,24.24,24.03,24.19,480700.0,21.2176,21.4031,21.2176,21.3589,480700.0
2020-08-12 11:00:00,24.19,24.19,24.06,24.09,368212.0,21.3589,21.3589,21.2441,21.2706,368212.0
2020-08-12 11:30:00,24.09,24.13,24.07,24.1,200108.0,21.2706,21.3059,21.2529,21.2794,200108.0
2020-08-12 12:00:00,24.1,24.21,24.1,24.15,272824.0,21.2794,21.3766,21.2794,21.3236,272824.0
2020-08-12 12:30:00,24.15,24.21,24.1,24.1,189500.0,21.3236,21.3766,21.2794,21.2794,189500.0
2020-08-12 13:00:00,24.1,24.11,24.01,24.02,207674.0,21.2794,21.2883,21.2,21.2088,207674.0
2020-08-12 13:30:00,24.02,24.14,24.02,24.13,218196.0,21.2088,21.3148,21.2088,21.3059,218196.0
2020-08-12 14:00:00,24.13,24.15,24.06,24.06,155474.0,21.3059,21.3236,21.2441,21.2441,155474.0
2020-08-12 14:30:00,24.07,24.13,24.07,24.11,278258.0,21.2529,21.3059,21.2529,21.2883,278258.0
2020-08-12 15:00:00,24.11,24.13,24.08,24.1,424144.0,21.2883,21.3059,21.2618,21.2794,424144.0
2020-08-12 15:30:00,24.1,24.11,24.05,24.07,970464.0,21.2794,21.2883,21.2353,21.2529,970464.0
2020-08-13 09:30:00,24.03,24.07,23.96,24.02,450230.0,21.2176,21.2529,21.1558,21.2088,450230.0
2020-08-13 10:00:00,24.02,24.07,24.0,24.04,370334.0,21.2088,21.2529,21.1911,21.2265,370334.0
2020-08-13 10:30:00,24.03,24.08,24.0,24.07,137034.0,21.2176,21.2618,21.1911,21.2529,137034.0
2020-08-13 11:00:00,24.07,24.19,24.06,24.15,180584.0,21.2529,21.3589,21.2441,21.3236,180584.0
2020-08-13 11:30:00,24.15,24.16,24.08,24.09,163348.0,21.3236,21.3324,21.2618,21.2706,163348.0
2020-08-13 12:00:00,24.09,24.15,24.08,24.15,157072.0,21.2706,21.3236,21.2618,21.3236,157072.0
2020-08-13 12:30:00,24.15,24.18,24.11,24.13,129564.0,21.3236,21.3501,21.2883,21.3059,129564.0
2020-08-13 13:00:00,24.13,24.14,24.04,24.06,159336.0,21.3059,21.3148,21.2265,21.2441,159336.0
2020-08-13 13:30:00,24.05,24.09,24.0,24.07,188448.0,21.2353,21.2706,21.1911,21.2529,188448.0
2020-08-13 14:00:00,24.07,24.07,23.96,24.0,202404.0,21.2529,21.2529,21.1558,21.1911,202404.0
2020-08-13 14:30:00,24.0,24.0,23.91,23.97,253548.0,21.1911,21.1911,21.1117,21.1647,253548.0
2020-08-13 15:00:00,23.97,24.02,23.94,24.0,256052.0,21.1647,21.2088,21.1382,21.1911,256052.0
2020-08-13 15:30:00,24.0,24.04,23.97,24.0,698708.0,21.1911,21.2265,21.1647,21.1911,698708.0
2020-08-14 09:30:00,23.88,24.05,23.82,24.04,256038.0,21.0852,21.2353,21.0322,21.2265,256038.0
2020-08-14 10:00:00,24.04,24.08,23.91,23.92,198752.0,21.2265,21.2618,21.1117,21.1205,198752.0
2020-08-14 10:30:00,23.92,24.01,23.92,23.97,155668.0,21.1205,21.2,21.1205,21.1647,155668.0
2020-08-14 11:00:00,23.96,24.07,23.93,24.06,134520.0,21.1558,21.2529,21.1293,21.2441,134520.0
2020-08-14 11:30:00,24.06,24.1,24.06,24.1,142196.0,21.2441,21.2794,21.2441,21.2794,142196.0
2020-08-14 12:00:00,24.1,24.13,24.07,24.1,128396.0,21.2794,21.3059,21.2529,21.2794,128396.0
2020-08-14 12:30:00,24.1,24.17,24.1,24.13,253422.0,21.2794,21.3412,21.2794,21.3059,253422.0
2020-08-14 13:00:00,24.13,24.17,24.13,24.15,263556.0,21.3059,21.3412,21.3059,21.3236,263556.0
2020-08-14 13:30:00,24.15,24.17,24.09,24.1,161248.0,21.3236,21.3412,21.2706,21.2794,161248.0
2020-08-14 14:00:00,24.11,24.11,24.04,24.06,129372.0,21.2883,21.2883,21.2265,21.2441,129372.0
2020-08-14 14:30:00,24.06,24.07,24.0,24.0,126420.0,21.2441,21.2529,21.1911,21.1911,126420.0
2020-08-14 15:00:00,24.0,24.02,23.94,23.97,161212.0,21.1911,21.2088,21.1382,21.1647,161212.0
2020-08-14 15:30:00,23.96,24.0,23.89,23.99,596740.0,21.1558,21.1911,21.094,21.1823,596740.0
2020-08-17 09:30:00,24.02,24.22,24.01,24.16,293060.0,21.2088,21.3854,21.2,21.3324,293060.0
2020-08-17 10:00:00,24.16,24.2,24.11,24.15,167898.0,21.3324,21.3677,21.2883,21.3236,167898.0
2020-08-17 10:30:00,24.15,24.17,24.11,24.15,173966.0,21.3236,21.3412,21.2883,21.3236,173966.0
2020-08-17 11:00:00,24.15,24.23,24.13,24.23,145812.0,21.3236,21.3942,21.3059,21.3942,145812.0
2020-08-17 11:30:00,24.23,24.24,24.16,24.19,124086.0,21.3942,21.4031,21.3324,21.3589,124086.0
2020-08-17 12:00:00,24.19,24.21,24.17,24.18,102342.0,21.3589,21.3766,21.3412,21.3501,102342.0
2020-08-17 12:30:00,24.18,24.21,24.16,24.16,94782.0,21.3501,21.3766,21.3324,21.3324,94782.0
2020-08-17 13:00:00,24.16,24.17,24.1,24.1,85938.0,21.3324,21.3412,21.2794,21.2794,85938.0
2020-08-17 13:30:00,24.11,24.11,24.08,24.1,86244.0,21.2883,21.2883,21.2618,21.2794,86244.0
2020-08-17 14:00:00,24.09,24.1,24.03,24.04,149464.0,21.2706,21.2794,21.2176,21.2265,149464.0
2020-08-17 14:30:00,24.04,24.05,23.99,24.02,127272.0,21.2265,21.2353,21.1823,21.2088,127272.0
2020-08-17 15:00:00,24.02,24.03,23.98,24.02,141654.0,21.2088,21.2176,21.1735,21.2088,141654.0
2020-08-17 15:30:00,24.02,24.17,24.02,24.14,1172574.0,21.2088,21.3412,21.2088,21.3148,1172574.0
2020-08-18 09:30:00,24.17,24.28,24.13,24.22,429356.0,21.3412,21.4384,21.3059,21.3854,429356.0
2020-08-18 10:00:00,24.22,24.24,24.11,24.13,251312.0,21.3854,21.4031,21.2883,21.3059,251312.0
2020-08-18 10:30:00,24.12,24.15,24.08,24.11,260416.0,21.2971,21.3236,21.2618,21.2883,260416.0
2020-08-18 11:00:00,24.11,24.16,24.1,24.13,165644.0,21.2883,21.3324,21.2794,21.3059,165644.0
2020-08-18 11:30:00,24.13,24.16,24.11,24.15,75492.0,21.3059,21.3324,21.2883,21.3236,75492.0
2020-08-18 12:00:00,24.15,24.19,24.15,24.18,117140.0,21.3236,21.3589,21.3236,21.3501,117140.0
2020-08-18 12:30:00,24.18,24.23,24.18,24.22,94080.0,21.3501,21.3942,21.3501,21.3854,94080.0
2020-08-18 13:00:00,24.21,24.22,24.18,24.2,94460.0,21.3766,21.3854,21.3501,21.3677,94460.0
2020-08-18 13:30:00,24.2,24.23,24.17,24.18,96362.0,21.3677,21.3942,21.3412,21.3501,96362.0
2020-08-18 14:00:00,24.18,24.18,24.15,24.15,124724.0,21.3501,21.3501,21.3236,21.3236,124724.0
2020-08-18 14:30:00,24.15,24.15,24.07,24.1,146248.0,21.3236,21.3236,21.2529,21.2794,146248.0
2020-08-18 15:00:00,24.1,24.11,24.06,24.08,177496.0,21.2794,21.2883,21.2441,21.2618,177496.0
2020-08-18 15:30:00,24.08,24.11,24.03,24.04,624260.0,21.2618,21.2883,21.2176,21.2265,624260.0
2020-08-19 09:30:00,24.11,24.19,24.0,24.11,336722.0,21.2883,21.3589,21.1911,21.2883,336722.0
2020-08-19 10:00:00,24.11,24.23,24.1,24.21,270810.0,21.2883,21.3942,21.2794,21.3766,270810.0
2020-08-19 10:30:00,24.21,24.27,24.2,24.25,135812.0,21.3766,21.4295,21.3677,21.4119,135812.0
2020-08-19 11:00:00,24.25,24.27,24.16,24.22,160456.0,21.4119,21.4295,21.3324,21.3854,160456.0
2020-08-19 11:30:00,24.21,24.28,24.2,24.26,204334.0,21.3766,21.4384,21.3677,21.4207,204334.0
2020-08-19 12:00:00,24.26,24.28,24.24,24.24,126840.0,21.4207,21.4384,21.4031,21.4031,126840.0
2020-08-19 12:30:00,24.24,24.25,24.18,24.2,89812.0,21.4031,21.4119,21.3501,21.3677,89812.0
2020-08-19 13:00:00,24.2,24.2,24.11,24.11,97676.0,21.3677,21.3677,21.2883,21.2883,97676.0
2020-08-19 13:30:00,24.11,24.18,24.11,24.14,158108.0,21.2883,21.3501,21.2883,21.3148,158108.0
2020-08-19 14:00:00,24.14,24.15,24.01,24.03,232846.0,21.3148,21.3236,21.2,21.2176,232846.0
2020-08-19 14:30:00,24.03,24.1,24.0,24.09,144644.0,21.2176,21.2794,21.1911,21.2706,144644.0
2020-08-19 15:00:00,24.08,24.11,23.99,24.0,161360.0,21.2618,21.2883,21.1823,21.1911,161360.0
2020-08-19 15:30:00,24.01,24.06,23.95,24.02,689848.0,21.2,21.2441,21.147,21.2088,689848.0
2020-08-20 09:30:00,23.9,24.0,23.82,23.98,313018.0,21.1028,21.1911,21.0322,21.1735,313018.0
2020-08-20 10:00:00,23.99,24.08,23.93,24.07,247906.0,21.1823,21.2618,21.1293,21.2529,247906.0
2020-08-20 10:30:00,24.07,24.09,24.01,24.03,239504.0,21.2529,21.2706,21.2,21.2176,239504.0
2020-08-20 11:00:00,24.02,24.04,23.97,23.97,137070.0,21.2088,21.2265,21.1647,21.1647,137070.0
2020-08-20 11:30:00,23.97,24.05,23.96,24.02,112472.0,21.1647,21.2353,21.1558,21.2088,112472.0
2020-08-20 12:00:00,24.03,24.08,24.0,24.06,114132.0,21.2176,21.2618,21.1911,21.2441,114132.0
2020-08-20 12:30:00,24.06,24.07,24.02,24.02,68414.0,21.2441,21.2529,21.2088,21.2088,68414.0
2020-08-20 13:00:00,24.03,24.04,23.97,24.0,61182.0,21.2176,21.2265,21.1647,21.1911,61182.0
2020-08-20 13:30:00,24.0,24.06,24.0,24.03,65926.0,21.1911,21.2441,21.1911,21.2176,65926.0
2020-08-20 14:00:00,24.03,24.09,24.0,24.08,127984.0,21.2176,21.2706,21.1911,21.2618,127984.0
2020-08-20 14:30:00,24.08,24.09,24.04,24.05,105380.0,21.2618,21.2706,21.2265,21.2353,105380.0
2020-08-20 15:00:00,24.05,24.1,24.05,24.07,129668.0,21.2353,21.2794,21.2353,21.2529,129668.0
2020-08-20 15:30:00,24.06,24.15,24.05,24.11,545492.0,21.2441,21.3236,21.2353,21.2883,545492.0
2020-08-21 09:30:00,24.06,24.15,23.96,24.15,615604.0,21.2441,21.3236,21.1558,21.3236,615604.0
2020-08-21 10:00:00,24.15,24.16,24.07,24.09,192220.0,21.3236,21.3324,21.2529,21.2706,192220.0
2020-08-21 10:30:00,24.09,24.1,24.02,24.04,188324.0,21.2706,21.2794,21.2088,21.2265,188324.0
2020-08-21 11:00:00,24.04,24.1,24.03,24.07,111788.0,21.2265,21.2794,21.2176,21.2529,111788.0
2020-08-21 11:30:00,24.07,24.12,24.07,24.1,107316.0,21.2529,21.2971,21.2529,21.2794,107316.0
2020-08-21 12:00:00,24.1,24.21,24.09,24.17,173996.0,21.2794,21.3766,21.2706,21.3412,173996.0
2020-08-21 12:30:00,24.17,24.18,24.11,24.11,89772.0,21.3412,21.3501,21.2883,21.2883,89772.0
2020-08-21 13:00:00,24.11,24.15,24.08,24.14,93038.0,21.2883,21.3236,21.2618,21.3148,93038.0
2020-08-21 13:30:00,24.14,24.19,24.13,24.18,214966.0,21.3148,21.3589,21.3059,21.3501,214966.0
2020-08-21 14:00:00,24.18,24.19,24.16,24.17,102614.0,21.3501,21.3589,21.3324,21.3412,102614.0
2020-08-21 14:30:00,24.17,24.22,24.17,24.22,114354.0,21.3412,21.3854,21.3412,21.3854,114354.0
2020-08-21 15:00:00,24.22,24.29,24.22,24.29,191584.0,21.3854,21.4472,21.3854,21.4472,191584.0
2020-08-21 15:30:00,24.29,24.29,24.2,24.27,460324.0,21.4472,21.4472,21.3677,21.4295,460324.0
2020-08-24 09:30:00,24.35,24.45,24.06,24.14,491064.0,21.5002,21.5885,21.2441,21.3148,491064.0
2020-08-24 10:00:00,24.14,24.15,24.0,24.04,321480.0,21.3148,21.3236,21.1911,21.2265,321480.0
2020-08-24 10:30:00,24.03,24.04,23.98,24.02,302020.0,21.2176,21.2265,21.1735,21.2088,302020.0
2020-08-24 11:00:00,24.02,24.1,24.02,24.03,178786.0,21.2088,21.2794,21.2088,21.2176,178786.0
2020-08-24 11:30:00,24.02,24.05,23.97,23.98,170932.0,21.2088,21.2353,21.1647,21.1735,170932.0
2020-08-24 12:00:00,23.98,24.0,23.92,23.93,133940.0,21.1735,21.1911,21.1205,21.1293,133940.0
2020-08-24 12:30:00,23.93,23.97,23.89,23.91,118554.0,21.1293,21.1647,21.094,21.1117,118554.0
2020-08-24 13:00:00,23.91,24.0,23.59,23.83,961132.0,21.1117,21.1911,20.8291,21.041,961132.0
2020-08-24 13:30:00,23.83,23.87,23.82,23.84,186810.0,21.041,21.0764,21.0322,21.0499,186810.0
2020-08-24 14:00:00,23.84,23.85,23.8,23.82,252432.0,21.0499,21.0587,21.0145,21.0322,252432.0
2020-08-24 14:30:00,23.82,23.82,23.75,23.78,179028.0,21.0322,21.0322,20.9704,20.9969,179028.0
2020-08-24 15:00:00,23.78,23.8,23.73,23.78,254884.0,20.9969,21.0145,20.9527,20.9969,254884.0
2020-08-24 15:30:00,23.78,23.94,23.78,23.94,672584.0,20.9969,21.1382,20.9969,21.1382,672584.0
2020-08-25 09:30:00,24.06,24.11,23.86,24.09,489840.0,21.2441,21.2883,21.0675,21.2706,489840.0
2020-08-25 10:00:00,24.09,24.1,23.93,23.96,320446.0,21.2706,21.2794,21.1293,21.1558,320446.0
2020-08-25 10:30:00,23.95,23.95,23.83,23.85,227708.0,21.147,21.147,21.041,21.0587,227708.0
2020-08-25 11:00:00,23.85,23.9,23.83,23.86,171804.0,21.0587,21.1028,21.041,21.0675,171804.0
2020-08-25 11:30:00,23.86,23.9,23.84,23.9,98422.0,21.0675,21.1028,21.0499,21.1028,98422.0
2020-08-25 12:00:00,23.9,23.94,23.86,23.93,116536.0,21.1028,21.1382,21.0675,21.1293,116536.0
2020-08-25 12:30:00,23.92,23.93,23.82,23.86,243436.0,21.1205,21.1293,21.0322,21.0675,243436.0
2020-08-25 13:00:00,23.86,23.88,23.8,23.83,327502.0,21.0675,21.0852,21.0145,21.041,327502.0
2020-08-25 13:30:00,23.82,23.85,23.82,23.82,153276.0,21.0322,21.0587,21.0322,21.0322,153276.0
2020-08-25 14:00:00,23.82,23.87,23.81,23.86,149806.0,21.0322,21.0764,21.0234,21.0675,149806.0
2020-08-25 14:30:00,23.86,23.92,23.86,23.86,154036.0,21.0675,21.1205,21.0675,21.0675,154036.0
2020-08-25 15:00:00,23.86,23.9,23.85,23.86,280566.0,21.0675,21.1028,21.0587,21.0675,280566.0
2020-08-25 15:30:00,23.86,23.96,23.86,23.95,562426.0,21.0675,21.1558,21.0675,21.147,562426.0
2020-08-26 09:30:00,23.93,23.97,23.79,23.95,428824.0,21.1293,21.1647,21.0057,21.147,428824.0
2020-08-26 10:00:00,23.96,24.1,23.93,24.1,282814.0,21.1558,21.2794,21.1293,21.2794,282814.0
2020-08-26 10:30:00,24.1,24.15,24.08,24.08,246884.0,21.2794,21.3236,21.2618,21.2618,246884.0
2020-08-26 11:00:00,24.08,24.11,24.0,24.03,219182.0,21.2618,21.2883,21.1911,21.2176,219182.0
2020-08-26 11:30:00,24.03,24.05,23.99,24.03,191884.0,21.2176,21.2353,21.1823,21.2176,191884.0
2020-08-26 12:00:00,24.03,24.07,24.02,24.02,214154.0,21.2176,21.2529,21.2088,21.2088,214154.0
2020-08-26 12:30:00,24.02,24.06,23.99,24.02,414328.0,21.2088,21.2441,21.1823,21.2088,414328.0
2020-08-26 13:00:00,24.02,24.06,24.02,24.03,166484.0,21.2088,21.2441,21.2088,21.2176,166484.0
2020-08-26 13:30:00,24.03,24.08,24.02,24.08,157178.0,21.2176,21.2618,21.2088,21.2618,157178.0
2020-08-26 14:00:00,24.08,24.15,24.07,24.14,239532.0,21.2618,21.3236,21.2529,21.3148,239532.0
2020-08-26 14:30:00,24.14,24.16,24.07,24.09,258378.0,21.3148,21.3324,21.2529,21.2706,258378.0
2020-08-26 15:00:00,24.08,24.14,24.07,24.13,210210.0,21.2618,21.3148,21.2529,21.3059,210210.0
2020-08-26 15:30:00,24.13,24.13,24.03,24.05,577546.0,21.3059,21.3059,21.2176,21.2353,577546.0
2020-08-27 09:30:00,24.18,24.24,24.1,24.17,571506.0,21.3501,21.4031,21.2794,21.3412,571506.0
2020-08-27 10:00:00,24.18,24.24,24.03,24.23,342642.0,21.3501,21.4031,21.2176,21.3942,342642.0
2020-08-27 10:30:00,24.23,24.34,24.22,24.33,301940.0,21.3942,21.4913,21.3854,21.4825,301940.0
2020-08-27 11:00:00,24.33,24.36,24.15,24.16,278786.0,21.4825,21.509,21.3236,21.3324,278786.0
2020-08-27 11:30:00,24.16,24.28,24.14,24.25,263900.0,21.3324,21.4384,21.3148,21.4119,263900.0
2020-08-27 12:00:00,24.25,24.25,24.07,24.07,223802.0,21.4119,21.4119,21.2529,21.2529,223802.0
2020-08-27 12:30:00,24.08,24.11,24.02,24.06,206606.0,21.2618,21.2883,21.2088,21.2441,206606.0
2020-08-27 13:00:00,24.07,24.16,24.04,24.14,143100.0,21.2529,21.3324,21.2265,21.3148,143100.0
2020-08-27 13:30:00,24.14,24.2,24.11,24.2,119992.0,21.3148,21.3677,21.2883,21.3677,119992.0
2020-08-27 14:00:00,24.2,24.25,24.2,24.25,151474.0,21.3677,21.4119,21.3677,21.4119,151474.0
2020-08-27 14:30:00,24.25,24.25,24.2,24.21,159144.0,21.4119,21.4119,21.3677,21.3766,159144.0
2020-08-27 15:00:00,24.21,24.27,24.18,24.22,253996.0,21.3766,21.4295,21.3501,21.3854,253996.0
2020-08-27 15:30:00,24.22,24.24,24.14,24.17,744718.0,21.3854,21.4031,21.3148,21.3412,744718.0
2020-08-28 09:30:00,24.27,24.39,24.17,24.36,388340.0,21.4295,21.5355,21.3412,21.509,388340.0
2020-08-28 10:00:00,24.36,24.43,24.32,24.35,263098.0,21.509,21.5708,21.4737,21.5002,263098.0
2020-08-28 10:30:00,24.35,24.36,24.25,24.29,295546.0,21.5002,21.509,21.4119,21.4472,295546.0
2020-08-28 11:00:00,24.29,24.32,24.21,24.31,275976.0,21.4472,21.4737,21.3766,21.4649,275976.0
2020-08-28 11:30:00,24.3,24.32,24.27,24.29,161472.0,21.456,21.4737,21.4295,21.4472,161472.0
2020-08-28 12:00:00,24.29,24.33,24.27,24.3,151624.0,21.4472,21.4825,21.4295,21.456,151624.0
2020-08-28 12:30:00,24.3,24.33,24.27,24.32,145978.0,21.456,21.4825,21.4295,21.4737,145978.0
2020-08-28 13:00:00,24.32,24.33,24.26,24.27,192794.0,21.4737,21.4825,21.4207,21.4295,192794.0
2020-08-28 13:30:00,24.27,24.36,24.27,24.36,138566.0,21.4295,21.509,21.4295,21.509,138566.0
2020-08-28 14:00:00,24.36,24.39,24.3,24.32,169900.0,21.509,21.5355,21.456,21.4737,169900.0
2020-08-28 14:30:00,24.33,24.37,24.31,24.37,166744.0,21.4825,21.5178,21.4649,21.5178,166744.0
2020-08-28 15:00:00,24.37,24.43,24.36,24.39,198744.0,21.5178,21.5708,21.509,21.5355,198744.0
2020-08-28 15:30:00,24.39,24.44,24.35,24.42,792342.0,21.5355,21.5796,21.5002,21.562,792342.0
2020-08-31 09:30:00,24.31,24.54,24.23,24.38,487206.0,21.4649,21.6679,21.3942,21.5267,487206.0
2020-08-31 10:00:00,24.38,24.42,24.32,24.4,213380.0,21.5267,21.562,21.4737,21.5443,213380.0
2020-08-31 10:30:00,24.4,24.46,24.38,24.46,220218.0,21.5443,21.5973,21.5267,21.5973,220218.0
2020-08-31 11:00:00,24.46,24.49,24.41,24.42,182932.0,21.5973,21.6238,21.5532,21.562,182932.0
2020-08-31 11:30:00,24.42,24.52,24.42,24.48,152702.0,21.562,21.6503,21.562,21.615,152702.0
2020-08-31 12:00:00,24.48,24.51,24.43,24.44,193086.0,21.615,21.6415,21.5708,21.5796,193086.0
2020-08-31 12:30:00,24.44,24.45,24.39,24.4,152126.0,21.5796,21.5885,21.5355,21.5443,152126.0
2020-08-31 13:00:00,24.4,24.46,24.36,24.42,195606.0,21.5443,21.5973,21.509,21.562,195606.0
2020-08-31 13:30:00,24.42,24.48,24.42,24.47,221298.0,21.562,21.615,21.562,21.6061,221298.0
2020-08-31 14:00:00,24.46,24.54,24.46,24.5,340986.0,21.5973,21.6679,21.5973,21.6326,340986.0
2020-08-31 14:30:00,24.5,24.51,24.48,24.49,243384.0,21.6326,21.6415,21.615,21.6238,243384.0
2020-08-31 15:00:00,24.49,24.51,24.48,24.5,235898.0,21.6238,21.6415,21.615,21.6326,235898.0
2020-08-31 15:30:00,24.5,24.51,24.42,24.43,1231668.0,21.6326,21.6415,21.562,21.5708,1231668.0
2020-09-01 09:30:00,24.43,24.46,24.23,24.36,641714.0,21.5708,21.5973,21.3942,21.509,641714.0
2020-09-01 10:00:00,24.36,24.55,24.36,24.55,658520.0,21.509,21.6768,21.509,21.6768,658520.0
2020-09-01 10:30:00,24.55,24.56,24.4,24.42,286700.0,21.6768,21.6856,21.5443,21.562,286700.0
2020-09-01 11:00:00,24.43,24.49,24.42,24.48,225580.0,21.5708,21.6238,21.562,21.615,225580.0
2020-09-01 11:30:00,24.48,24.5,24.45,24.47,198768.0,21.615,21.6326,21.5885,21.6061,198768.0
2020-09-01 12:00:00,24.47,24.56,24.46,24.52,279344.0,21.6061,21.6856,21.5973,21.6503,279344.0
2020-09-01 12:30:00,24.52,24.56,24.5,24.52,150002.0,21.6503,21.6856,21.6326,21.6503,150002.0
2020-09-01 13:00:00,24.52,24.54,24.5,24.53,132196.0,21.6503,21.6679,21.6326,21.6591,132196.0
2020-09-01 13:30:00,24.53,24.64,24.53,24.63,269016.0,21.6591,21.7562,21.6591,21.7474,269016.0
2020-09-01 14:00:00,24.63,24.73,24.61,24.73,197758.0,21.7474,21.8357,21.7297,21.8357,197758.0
2020-09-01 14:30:00,24.73,24.77,24.72,24.75,217820.0,21.8357,21.871,21.8269,21.8534,217820.0
2020-09-01 15:00:00,24.75,24.76,24.69,24.73,264048.0,21.8534,21.8622,21.8004,21.8357,264048.0
2020-09-01 15:30:00,24.74,24.75,24.64,24.75,792116.0,21.8445,21.8534,21.7562,21.8534,792116.0
2020-09-02 09:30:00,24.79,24.9,24.71,24.79,573706.0,21.8887,21.9858,21.818,21.8887,573706.0
2020-09-02 10:00:00,24.79,24.81,24.64,24.66,257866.0,21.8887,21.9063,21.7562,21.7739,257866.0
2020-09-02 10:30:00,24.66,24.75,24.64,24.74,285836.0,21.7739,21.8534,21.7562,21.8445,285836.0
2020-09-02 11:00:00,24.74,24.75,24.67,24.7,445348.0,21.8445,21.8534,21.7827,21.8092,445348.0
2020-09-02 11:30:00,24.7,24.76,24.67,24.75,457182.0,21.8092,21.8622,21.7827,21.8534,457182.0
2020-09-02 12:00:00,24.75,24.81,24.75,24.75,376254.0,21.8534,21.9063,21.8534,21.8534,376254.0
2020-09-02 12:30:00,24.75,24.82,24.74,24.78,533206.0,21.8534,21.9152,21.8445,21.8799,533206.0
2020-09-02 13:00:00,24.78,24.86,24.76,24.83,514912.0,21.8799,21.9505,21.8622,21.924,514912.0
2020-09-02 13:30:00,24.83,24.88,24.82,24.83,395418.0,21.924,21.9681,21.9152,21.924,395418.0
2020-09-02 14:00:00,24.83,24.89,24.8,24.86,373564.0,21.924,21.977,21.8975,21.9505,373564.0
2020-09-02 14:30:00,24.86,24.89,24.83,24.89,670894.0,21.9505,21.977,21.924,21.977,670894.0
2020-09-02 15:00:00,24.89,24.91,24.84,24.89,709506.0,21.977,21.9946,21.9328,21.977,709506.0
2020-09-02 15:30:00,24.89,24.93,24.83,24.84,1590744.0,21.977,22.0123,21.924,21.9328,1590744.0
2020-09-03 09:30:00,24.47,24.56,24.13,24.23,575898.0,21.6061,21.6856,21.3059,21.3942,575898.0
2020-09-03 10:00:00,24.23,24.24,23.99,24.04,736436.0,21.3942,21.4031,21.1823,21.2265,736436.0
2020-09-03 10:30:00,24.04,24.04,23.89,23.96,652114.0,21.2265,21.2265,21.094,21.1558,652114.0
2020-09-03 11:00:00,23.95,23.96,23.51,23.57,833166.0,21.147,21.1558,20.7585,20.8115,833166.0
2020-09-03 11:30:00,23.56,23.74,23.51,23.65,690762.0,20.8026,20.9616,20.7585,20.8821,690762.0
2020-09-03 12:00:00,23.65,23.7,23.57,23.58,387500.0,20.8821,20.9263,20.8115,20.8203,387500.0
2020-09-03 12:30:00,23.58,23.58,23.38,23.38,317932.0,20.8203,20.8203,20.6437,20.6437,317932.0
2020-09-03 13:00:00,23.39,23.5,23.3,23.48,339038.0,20.6525,20.7497,20.5731,20.732,339038.0
2020-09-03 13:30:00,23.48,23.48,23.25,23.38,387324.0,20.732,20.732,20.5289,20.6437,387324.0
2020-09-03 14:00:00,23.37,23.5,23.34,23.5,579474.0,20.6349,20.7497,20.6084,20.7497,579474.0
2020-09-03 14:30:00,23.5,23.59,23.37,23.37,353742.0,20.7497,20.8291,20.6349,20.6349,353742.0
2020-09-03 15:00:00,23.37,23.4,23.28,23.31,543512.0,20.6349,20.6614,20.5554,20.5819,543512.0
2020-09-03 15:30:00,23.31,23.53,23.29,23.51,1406450.0,20.5819,20.7761,20.5642,20.7585,1406450.0
2020-09-04 09:30:00,23.75,23.78,23.29,23.32,825294.0,20.9704,20.9969,20.5642,20.5907,825294.0
2020-09-04 10:00:00,23.31,23.42,22.98,22.99,676480.0,20.5819,20.679,20.2905,20.2993,676480.0
2020-09-04 10:30:00,23.0,23.05,22.75,22.95,843506.0,20.3082,20.3523,20.0874,20.264,843506.0
2020-09-04 11:00:00,22.96,22.99,22.76,22.82,699766.0,20.2729,20.2993,20.0963,20.1492,699766.0
2020-09-04 11:30:00,22.83,23.05,22.82,23.04,702300.0,20.1581,20.3523,20.1492,20.3435,702300.0
2020-09-04 12:00:00,23.04,23.11,22.96,23.11,394356.0,20.3435,20.4053,20.2729,20.4053,394356.0
2020-09-04 12:30:00,23.11,23.22,23.11,23.17,423262.0,20.4053,20.5024,20.4053,20.4583,423262.0
2020-09-04 13:00:00,23.17,23.17,23.05,23.1,378866.0,20.4583,20.4583,20.3523,20.3965,378866.0
2020-09-04 13:30:00,23.09,23.11,22.98,23.11,305512.0,20.3876,20.4053,20.2905,20.4053,305512.0
2020-09-04 14:00:00,23.1,23.17,23.02,23.16,352744.0,20.3965,20.4583,20.3258,20.4495,352744.0
2020-09-04 14:30:00,23.17,23.31,23.15,23.25,760222.0,20.4583,20.5819,20.4406,20.5289,760222.0
2020-09-04 15:00:00,23.25,23.25,23.15,23.22,595548.0,20.5289,20.5289,20.4406,20.5024,595548.0
2020-09-04 15:30:00,23.21,23.23,23.1,23.13,1183094.0,20.4936,20.5113,20.3965,20.423,1183094.0
2020-09-08 09:30:00,22.38,22.63,22.22,22.4,966860.0,19.7607,19.9815,19.6195,19.7784,966860.0
2020-09-08 10:00:00,22.4,22.42,22.18,22.4,705268.0,19.7784,19.7961,19.5841,19.7784,705268.0
2020-09-08 10:30:00,22.4,22.42,22.1,22.16,626352.0,19.7784,19.7961,19.5135,19.5665,626352.0
2020-09-08 11:00:00,22.17,22.28,21.98,22.04,653374.0,19.5753,19.6724,19.4076,19.4605,653374.0
2020-09-08 11:30:00,22.02,22.06,21.91,22.0,1043566.0,19.4429,19.4782,19.3457,19.4252,1043566.0
2020-09-08 12:00:00,22.0,22.04,21.93,21.94,419504.0,19.4252,19.4605,19.3634,19.3722,419504.0
2020-09-08 12:30:00,21.95,22.05,21.92,22.02,650752.0,19.3811,19.4694,19.3546,19.4429,650752.0
2020-09-08 13:00:00,22.03,22.25,22.01,22.11,944320.0,19.4517,19.646,19.434,19.5223,944320.0
2020-09-08 13:30:00,22.11,22.26,22.09,22.15,442188.0,19.5223,19.6548,19.5047,19.5577,442188.0
2020-09-08 14:00:00,22.16,22.18,21.97,22.01,545406.0,19.5665,19.5841,19.3987,19.434,545406.0
2020-09-08 14:30:00,22.01,22.03,21.86,22.0,593310.0,19.434,19.4517,19.3016,19.4252,593310.0
2020-09-08 15:00:00,22.01,22.01,21.89,21.99,576008.0,19.434,19.434,19.3281,19.4164,576008.0
2020-09-08 15:30:00,21.99,22.02,21.82,21.86,2119018.0,19.4164,19.4429,19.2663,19.3016,2119018.0
2020-09-09 09:30:00,22.16,22.57,22.15,22.56,1158810.0,19.5665,19.9285,19.5577,19.9197,1158810.0
2020-09-09 10:00:00,22.57,22.67,22.54,22.64,756726.0,19.9285,20.0168,19.902,19.9903,756726.0
2020-09-09 10:30:00,22.64,22.68,22.52,22.57,582172.0,19.9903,20.0256,19.8844,19.9285,582172.0
2020-09-09 11:00:00,22.58,22.65,22.53,22.57,276018.0,19.9373,19.9991,19.8932,19.9285,276018.0
2020-09-09 11:30:00,22.57,22.61,22.53,22.54,241274.0,19.9285,19.9638,19.8932,19.902,241274.0
2020-09-09 12:00:00,22.54,22.59,22.5,22.56,255054.0,19.902,19.9462,19.8667,19.9197,255054.0
2020-09-09 12:30:00,22.56,22.71,22.56,22.67,314182.0,19.9197,20.0521,19.9197,20.0168,314182.0
2020-09-09 13:00:00,22.67,22.71,22.63,22.71,365034.0,20.0168,20.0521,19.9815,20.0521,365034.0
2020-09-09 13:30:00,22.71,22.75,22.67,22.68,255430.0,20.0521,20.0874,20.0168,20.0256,255430.0
2020-09-09 14:00:00,22.68,22.75,22.68,22.68,271248.0,20.0256,20.0874,20.0256,20.0256,271248.0
2020-09-09 14:30:00,22.69,22.78,22.69,22.75,389022.0,20.0345,20.1139,20.0345,20.0874,389022.0
2020-09-09 15:00:00,22.75,22.83,22.75,22.79,416394.0,20.0874,20.1581,20.0874,20.1228,416394.0
2020-09-09 15:30:00,22.79,22.8,22.61,22.61,876342.0,20.1228,20.1316,19.9638,19.9638,876342.0
2020-09-10 09:30:00,22.6,22.68,22.31,22.39,658232.0,19.955,20.0256,19.6989,19.7696,658232.0
2020-09-10 10:00:00,22.39,22.54,22.38,22.39,243278.0,19.7696,19.902,19.7607,19.7696,243278.0
2020-09-10 10:30:00,22.39,22.5,22.31,22.33,305998.0,19.7696,19.8667,19.6989,19.7166,305998.0
2020-09-10 11:00:00,22.33,22.42,22.29,22.4,262288.0,19.7166,19.7961,19.6813,19.7784,262288.0
2020-09-10 11:30:00,22.4,22.46,22.33,22.35,160392.0,19.7784,19.8314,19.7166,19.7343,160392.0
2020-09-10 12:00:00,22.35,22.41,22.29,22.33,219624.0,19.7343,19.7872,19.6813,19.7166,219624.0
2020-09-10 12:30:00,22.33,22.35,22.21,22.28,194520.0,19.7166,19.7343,19.6106,19.6724,194520.0
2020-09-10 13:00:00,22.28,22.3,22.21,22.24,171208.0,19.6724,19.6901,19.6106,19.6371,171208.0
2020-09-10 13:30:00,22.24,22.25,22.13,22.13,211406.0,19.6371,19.646,19.54,19.54,211406.0
2020-09-10 14:00:00,22.13,22.18,21.86,21.88,435568.0,19.54,19.5841,19.3016,19.3193,435568.0
2020-09-10 14:30:00,21.88,22.04,21.86,22.02,399674.0,19.3193,19.4605,19.3016,19.4429,399674.0
2020-09-10 15:00:00,22.02,22.04,21.86,21.94,366328.0,19.4429,19.4605,19.3016,19.3722,366328.0
2020-09-10 15:30:00,21.94,22.06,21.92,21.98,1196552.0,19.3722,19.4782,19.3546,19.4076,1196552.0
2020-09-11 09:30:00,22.07,22.23,21.99,22.08,483846.0,19.487,19.6283,19.4164,19.4958,483846.0
2020-09-11 10:00:00,22.08,22.19,22.06,22.13,844912.0,19.4958,19.593,19.4782,19.54,844912.0
2020-09-11 10:30:00,22.14,22.2,22.06,22.12,392668.0,19.5488,19.6018,19.4782,19.5312,392668.0
2020-09-11 11:00:00,22.13,22.19,22.08,22.14,249892.0,19.54,19.593,19.4958,19.5488,249892.0
2020-09-11 11:30:00,22.14,22.14,21.99,22.0,314666.0,19.5488,19.5488,19.4164,19.4252,314666.0
2020-09-11 12:00:00,22.0,22.07,21.98,22.01,240104.0,19.4252,19.487,19.4076,19.434,240104.0
2020-09-11 12:30:00,22.01,22.02,21.82,21.85,300010.0,19.434,19.4429,19.2663,19.2928,300010.0
2020-09-11 13:00:00,21.85,21.9,21.8,21.81,384660.0,19.2928,19.3369,19.2486,19.2574,384660.0
2020-09-11 13:30:00,21.82,21.86,21.77,21.77,242654.0,19.2663,19.3016,19.2221,19.2221,242654.0
2020-09-11 14:00:00,21.77,21.89,21.74,21.84,203778.0,19.2221,19.3281,19.1956,19.2839,203778.0
2020-09-11 14:30:00,21.84,21.94,21.84,21.9,247420.0,19.2839,19.3722,19.2839,19.3369,247420.0
2020-09-11 15:00:00,21.9,22.02,21.84,22.0,387322.0,19.3369,19.4429,19.2839,19.4252,387322.0
2020-09-11 15:30:00,22.0,22.05,21.97,22.01,739942.0,19.4252,19.4694,19.3987,19.434,739942.0
2020-09-14 09:30:00,22.22,22.22,22.03,22.1,377968.0,19.6195,19.6195,19.4517,19.5135,377968.0
2020-09-14 10:00:00,22.11,22.19,22.11,22.11,250324.0,19.5223,19.593,19.5223,19.5223,250324.0
2020-09-14 10:30:00,22.11,22.13,22.07,22.11,161142.0,19.5223,19.54,19.487,19.5223,161142.0
2020-09-14 11:00:00,22.11,22.15,22.04,22.1,168638.0,19.5223,19.5577,19.4605,19.5135,168638.0
2020-09-14 11:30:00,22.1,22.2,22.1,22.15,111644.0,19.5135,19.6018,19.5135,19.5577,111644.0
2020-09-14 12:00:00,22.15,22.18,22.15,22.17,110152.0,19.5577,19.5841,19.5577,19.5753,110152.0
2020-09-14 12:30:00,22.17,22.21,22.15,22.17,148622.0,19.5753,19.6106,19.5577,19.5753,148622.0
2020-09-14 13:00:00,22.17,22.2,22.08,22.11,163286.0,19.5753,19.6018,19.4958,19.5223,163286.0
2020-09-14 13:30:00,22.11,22.12,22.06,22.11,172170.0,19.5223,19.5312,19.4782,19.5223,172170.0
2020-09-14 14:00:00,22.11,22.17,22.09,22.13,253496.0,19.5223,19.5753,19.5047,19.54,253496.0
2020-09-14 14:30:00,22.14,22.16,22.04,22.09,225054.0,19.5488,19.5665,19.4605,19.5047,225054.0
2020-09-14 15:00:00,22.09,22.12,22.05,22.11,200510.0,19.5047,19.5312,19.4694,19.5223,200510.0
2020-09-14 15:30:00,22.11,22.25,22.11,22.17,589632.0,19.5223,19.646,19.5223,19.5753,589632.0
2020-09-15 09:30:00,22.23,22.34,22.21,22.3,420230.0,19.6283,19.7254,19.6106,19.6901,420230.0
2020-09-15 10:00:00,22.3,22.44,22.3,22.42,471440.0,19.6901,19.8137,19.6901,19.7961,471440.0
2020-09-15 10:30:00,22.41,22.47,22.35,22.42,182830.0,19.7872,19.8402,19.7343,19.7961,182830.0
2020-09-15 11:00:00,22.42,22.49,22.4,22.43,266318.0,19.7961,19.8579,19.7784,19.8049,266318.0
2020-09-15 11:30:00,22.43,22.44,22.39,22.4,112478.0,19.8049,19.8137,19.7696,19.7784,112478.0
2020-09-15 12:00:00,22.4,22.42,22.35,22.36,131758.0,19.7784,19.7961,19.7343,19.7431,131758.0
2020-09-15 12:30:00,22.36,22.39,22.33,22.38,108530.0,19.7431,19.7696,19.7166,19.7607,108530.0
2020-09-15 13:00:00,22.38,22.43,22.37,22.42,259750.0,19.7607,19.8049,19.7519,19.7961,259750.0
2020-09-15 13:30:00,22.42,22.45,22.41,22.42,125018.0,19.7961,19.8225,19.7872,19.7961,125018.0
2020-09-15 14:00:00,22.42,22.45,22.41,22.45,264938.0,19.7961,19.8225,19.7872,19.8225,264938.0
2020-09-15 14:30:00,22.45,22.45,22.41,22.41,175770.0,19.8225,19.8225,19.7872,19.7872,175770.0
2020-09-15 15:00:00,22.42,22.42,22.35,22.36,249238.0,19.7961,19.7961,19.7343,19.7431,249238.0
2020-09-15 15:30:00,22.36,22.36,22.3,22.34,739980.0,19.7431,19.7431,19.6901,19.7254,739980.0
2020-09-16 09:30:00,22.49,22.59,22.45,22.52,635086.0,19.8579,19.9462,19.8225,19.8844,635086.0
2020-09-16 10:00:00,22.52,22.53,22.4,22.43,245414.0,19.8844,19.8932,19.7784,19.8049,245414.0
2020-09-16 10:30:00,22.43,22.45,22.3,22.34,671034.0,19.8049,19.8225,19.6901,19.7254,671034.0
2020-09-16 11:00:00,22.34,22.42,22.33,22.41,292762.0,19.7254,19.7961,19.7166,19.7872,292762.0
2020-09-16 11:30:00,22.41,22.44,22.38,22.38,173168.0,19.7872,19.8137,19.7607,19.7607,173168.0
2020-09-16 12:00:00,22.38,22.43,22.38,22.39,102372.0,19.7607,19.8049,19.7607,19.7696,102372.0
2020-09-16 12:30:00,22.39,22.41,22.35,22.35,111162.0,19.7696,19.7872,19.7343,19.7343,111162.0
2020-09-16 13:00:00,22.35,22.36,22.23,22.24,130228.0,19.7343,19.7431,19.6283,19.6371,130228.0
2020-09-16 13:30:00,22.24,22.31,22.23,22.31,102586.0,19.6371,19.6989,19.6283,19.6989,102586.0
2020-09-16 14:00:00,22.32,22.36,22.26,22.33,254884.0,19.7078,19.7431,19.6548,19.7166,254884.0
2020-09-16 14:30:00,22.33,22.38,22.21,22.23,280760.0,19.7166,19.7607,19.6106,19.6283,280760.0
2020-09-16 15:00:00,22.23,22.29,22.13,22.13,614168.0,19.6283,19.6813,19.54,19.54,614168.0
2020-09-16 15:30:00,22.13,22.25,22.1,22.14,912604.0,19.54,19.646,19.5135,19.5488,912604.0
2020-09-17 09:30:00,21.8,21.84,21.63,21.82,537920.0,19.2486,19.2839,19.0985,19.2663,537920.0
2020-09-17 10:00:00,21.82,21.88,21.71,21.78,1164796.0,19.2663,19.3193,19.1692,19.231,1164796.0
2020-09-17 10:30:00,21.78,21.97,21.77,21.89,791188.0,19.231,19.3987,19.2221,19.3281,791188.0
2020-09-17 11:00:00,21.89,22.03,21.89,21.94,317032.0,19.3281,19.4517,19.3281,19.3722,317032.0
2020-09-17 11:30:00,21.93,21.97,21.84,21.86,289088.0,19.3634,19.3987,19.2839,19.3016,289088.0
2020-09-17 12:00:00,21.86,21.93,21.68,21.74,393008.0,19.3016,19.3634,19.1427,19.1956,393008.0
2020-09-17 12:30:00,21.74,21.79,21.7,21.79,371134.0,19.1956,19.2398,19.1603,19.2398,371134.0
2020-09-17 13:00:00,21.79,21.87,21.78,21.86,287034.0,19.2398,19.3104,19.231,19.3016,287034.0
2020-09-17 13:30:00,21.86,21.95,21.86,21.9,270310.0,19.3016,19.3811,19.3016,19.3369,270310.0
2020-09-17 14:00:00,21.91,21.96,21.86,21.86,241750.0,19.3457,19.3899,19.3016,19.3016,241750.0
2020-09-17 14:30:00,21.86,21.95,21.82,21.93,324862.0,19.3016,19.3811,19.2663,19.3634,324862.0
2020-09-17 15:00:00,21.93,22.04,21.86,22.01,573176.0,19.3634,19.4605,19.3016,19.434,573176.0
2020-09-17 15:30:00,22.01,22.22,22.0,22.14,1715908.0,19.434,19.6195,19.4252,19.5488,1715908.0
2020-09-18 09:30:00,22.07,22.3,22.07,22.26,1639186.0,19.487,19.6901,19.487,19.6548,1639186.0
2020-09-18 10:00:00,22.25,22.46,22.25,22.4,534458.0,19.646,19.8314,19.646,19.7784,534458.0
2020-09-18 10:30:00,22.4,22.4,22.18,22.2,302890.0,19.7784,19.7784,19.5841,19.6018,302890.0
2020-09-18 11:00:00,22.2,22.25,22.15,22.16,412796.0,19.6018,19.646,19.5577,19.5665,412796.0
2020-09-18 11:30:00,22.17,22.17,22.03,22.11,189826.0,19.5753,19.5753,19.4517,19.5223,189826.0
2020-09-18 12:00:00,22.11,22.18,21.99,22.0,240504.0,19.5223,19.5841,19.4164,19.4252,240504.0
2020-09-18 12:30:00,22.01,22.01,21.86,21.92,299682.0,19.434,19.434,19.3016,19.3546,299682.0
2020-09-18 13:00:00,21.91,21.96,21.77,21.78,239442.0,19.3457,19.3899,19.2221,19.231,239442.0
2020-09-18 13:30:00,21.77,21.84,21.71,21.83,319434.0,19.2221,19.2839,19.1692,19.2751,319434.0
2020-09-18 14:00:00,21.82,21.87,21.79,21.85,201282.0,19.2663,19.3104,19.2398,19.2928,201282.0
2020-09-18 14:30:00,21.85,21.99,21.84,21.99,144914.0,19.2928,19.4164,19.2839,19.4164,144914.0
2020-09-18 15:00:00,21.98,22.05,21.96,22.05,229834.0,19.4076,19.4694,19.3899,19.4694,229834.0
2020-09-18 15:30:00,22.05,22.1,21.95,22.02,785662.0,19.4694,19.5135,19.3811,19.4429,785662.0
2020-09-21 09:30:00,21.75,21.86,21.67,21.8,570616.0,19.2045,19.3016,19.1338,19.2486,570616.0
2020-09-21 10:00:00,21.79,21.83,21.57,21.61,464432.0,19.2398,19.2751,19.0455,19.0809,464432.0
2020-09-21 10:30:00,21.61,21.73,21.53,21.7,388470.0,19.0809,19.1868,19.0102,19.1603,388470.0
2020-09-21 11:00:00,21.69,21.77,21.58,21.63,258862.0,19.1515,19.2221,19.0544,19.0985,258862.0
2020-09-21 11:30:00,21.63,21.71,21.58,21.69,131642.0,19.0985,19.1692,19.0544,19.1515,131642.0
2020-09-21 12:00:00,21.7,21.75,21.67,21.68,140846.0,19.1603,19.2045,19.1338,19.1427,140846.0
2020-09-21 12:30:00,21.68,21.71,21.58,21.6,206864.0,19.1427,19.1692,19.0544,19.072,206864.0
2020-09-21 13:00:00,21.6,21.66,21.55,21.65,174276.0,19.072,19.125,19.0279,19.1162,174276.0
2020-09-21 13:30:00,21.65,21.69,21.64,21.66,194922.0,19.1162,19.1515,19.1073,19.125,194922.0
2020-09-21 14:00:00,21.66,21.69,21.61,21.67,171536.0,19.125,19.1515,19.0809,19.1338,171536.0
2020-09-21 14:30:00,21.67,21.68,21.57,21.67,170764.0,19.1338,19.1427,19.0455,19.1338,170764.0
2020-09-21 15:00:00,21.66,21.83,21.66,21.81,241002.0,19.125,19.2751,19.125,19.2574,241002.0
2020-09-21 15:30:00,21.81,21.87,21.77,21.86,850244.0,19.2574,19.3104,19.2221,19.3016,850244.0
2020-09-22 09:30:00,21.92,22.02,21.87,21.91,325522.0,19.3546,19.4429,19.3104,19.3457,325522.0
2020-09-22 10:00:00,21.91,22.06,21.91,22.04,347022.0,19.3457,19.4782,19.3457,19.4605,347022.0
2020-09-22 10:30:00,22.03,22.04,21.89,21.9,308890.0,19.4517,19.4605,19.3281,19.3369,308890.0
2020-09-22 11:00:00,21.9,21.93,21.87,21.89,157268.0,19.3369,19.3634,19.3104,19.3281,157268.0
2020-09-22 11:30:00,21.9,21.93,21.85,21.89,573888.0,19.3369,19.3634,19.2928,19.3281,573888.0
2020-09-22 12:00:00,21.89,22.01,21.86,22.0,719662.0,19.3281,19.434,19.3016,19.4252,719662.0
2020-09-22 12:30:00,22.01,22.08,22.01,22.07,273780.0,19.434,19.4958,19.434,19.487,273780.0
2020-09-22 13:00:00,22.07,22.16,22.06,22.15,160106.0,19.487,19.5665,19.4782,19.5577,160106.0
2020-09-22 13:30:00,22.14,22.22,22.13,22.22,160982.0,19.5488,19.6195,19.54,19.6195,160982.0
2020-09-22 14:00:00,22.23,22.31,22.22,22.31,283076.0,19.6283,19.6989,19.6195,19.6989,283076.0
2020-09-22 14:30:00,22.32,22.38,22.3,22.36,463520.0,19.7078,19.7607,19.6901,19.7431,463520.0
2020-09-22 15:00:00,22.36,22.4,22.33,22.39,351104.0,19.7431,19.7784,19.7166,19.7696,351104.0
2020-09-22 15:30:00,22.39,22.45,22.36,22.39,703674.0,19.7696,19.8225,19.7431,19.7696,703674.0
2020-09-23 09:30:00,22.29,22.48,22.29,22.41,283240.0,19.6813,19.849,19.6813,19.7872,283240.0
2020-09-23 10:00:00,22.42,22.42,22.31,22.35,189512.0,19.7961,19.7961,19.6989,19.7343,189512.0
2020-09-23 10:30:00,22.34,22.38,22.27,22.32,387040.0,19.7254,19.7607,19.6636,19.7078,387040.0
2020-09-23 11:00:00,22.32,22.39,22.3,22.36,215302.0,19.7078,19.7696,19.6901,19.7431,215302.0
2020-09-23 11:30:00,22.36,22.36,22.24,22.25,102280.0,19.7431,19.7431,19.6371,19.646,102280.0
2020-09-23 12:00:00,22.25,22.31,22.23,22.27,149782.0,19.646,19.6989,19.6283,19.6636,149782.0
2020-09-23 12:30:00,22.26,22.34,22.23,22.34,94816.0,19.6548,19.7254,19.6283,19.7254,94816.0
2020-09-23 13:00:00,22.34,22.35,22.29,22.34,131326.0,19.7254,19.7343,19.6813,19.7254,131326.0
2020-09-23 13:30:00,22.35,22.39,22.29,22.32,192124.0,19.7343,19.7696,19.6813,19.7078,192124.0
2020-09-23 14:00:00,22.32,22.35,22.14,22.15,337998.0,19.7078,19.7343,19.5488,19.5577,337998.0
2020-09-23 14:30:00,22.16,22.2,22.11,22.12,211908.0,19.5665,19.6018,19.5223,19.5312,211908.0
2020-09-23 15:00:00,22.12,22.16,22.05,22.11,347528.0,19.5312,19.5665,19.4694,19.5223,347528.0
2020-09-23 15:30:00,22.11,22.17,22.08,22.11,904446.0,19.5223,19.5753,19.4958,19.5223,904446.0
2020-09-24 09:30:00,22.14,22.29,22.02,22.23,405676.0,19.5488,19.6813,19.4429,19.6283,405676.0
2020-09-24 10:00:00,22.24,22.41,22.24,22.32,414244.0,19.6371,19.7872,19.6371,19.7078,414244.0
2020-09-24 10:30:00,22.33,22.41,22.24,22.4,217122.0,19.7166,19.7872,19.6371,19.7784,217122.0
2020-09-24 11:00:00,22.41,22.43,22.34,22.37,175958.0,19.7872,19.8049,19.7254,19.7519,175958.0
2020-09-24 11:30:00,22.37,22.47,22.37,22.46,127638.0,19.7519,19.8402,19.7519,19.8314,127638.0
2020-09-24 12:00:00,22.46,22.5,22.42,22.45,143580.0,19.8314,19.8667,19.7961,19.8225,143580.0
2020-09-24 12:30:00,22.45,22.5,22.36,22.5,120026.0,19.8225,19.8667,19.7431,19.8667,120026.0
2020-09-24 13:00:00,22.5,22.56,22.49,22.5,232396.0,19.8667,19.9197,19.8579,19.8667,232396.0
2020-09-24 13:30:00,22.5,22.5,22.43,22.43,283086.0,19.8667,19.8667,19.8049,19.8049,283086.0
2020-09-24 14:00:00,22.43,22.45,22.25,22.26,266826.0,19.8049,19.8225,19.646,19.6548,266826.0
2020-09-24 14:30:00,22.26,22.31,22.13,22.14,301624.0,19.6548,19.6989,19.54,19.5488,301624.0
2020-09-24 15:00:00,22.14,22.17,22.02,22.04,336108.0,19.5488,19.5753,19.4429,19.4605,336108.0
2020-09-24 15:30:00,22.03,22.18,22.02,22.14,521482.0,19.4517,19.5841,19.4429,19.5488,521482.0
2020-09-25 09:30:00,21.98,22.11,21.93,22.09,300670.0,19.4076,19.5223,19.3634,19.5047,300670.0
2020-09-25 10:00:00,22.09,22.18,21.97,22.16,211016.0,19.5047,19.5841,19.3987,19.5665,211016.0
2020-09-25 10:30:00,22.16,22.25,22.13,22.2,134868.0,19.5665,19.646,19.54,19.6018,134868.0
2020-09-25 11:00:00,22.2,22.33,22.16,22.32,141468.0,19.6018,19.7166,19.5665,19.7078,141468.0
2020-09-25 11:30:00,22.32,22.33,22.26,22.27,88718.0,19.7078,19.7166,19.6548,19.6636,88718.0
2020-09-25 12:00:00,22.27,22.36,22.27,22.3,171116.0,19.6636,19.7431,19.6636,19.6901,171116.0
2020-09-25 12:30:00,22.3,22.38,22.25,22.37,121834.0,19.6901,19.7607,19.646,19.7519,121834.0
2020-09-25 13:00:00,22.37,22.42,22.35,22.38,164420.0,19.7519,19.7961,19.7343,19.7607,164420.0
2020-09-25 13:30:00,22.38,22.45,22.36,22.42,131076.0,19.7607,19.8225,19.7431,19.7961,131076.0
2020-09-25 14:00:00,22.42,22.49,22.42,22.47,154378.0,19.7961,19.8579,19.7961,19.8402,154378.0
2020-09-25 14:30:00,22.47,22.49,22.43,22.49,186374.0,19.8402,19.8579,19.8049,19.8579,186374.0
2020-09-25 15:00:00,22.48,22.59,22.47,22.56,289368.0,19.849,19.9462,19.8402,19.9197,289368.0
2020-09-25 15:30:00,22.56,22.56,22.43,22.44,598432.0,19.9197,19.9197,19.8049,19.8137,598432.0
2020-09-28 09:30:00,22.75,22.86,22.62,22.83,549604.0,20.0874,20.1846,19.9727,20.1581,549604.0
2020-09-28 10:00:00,22.83,22.97,22.71,22.9,217932.0,20.1581,20.2817,20.0521,20.2199,217932.0
2020-09-28 10:30:00,22.91,22.98,22.82,22.84,195568.0,20.2287,20.2905,20.1492,20.1669,195568.0
2020-09-28 11:00:00,22.84,22.91,22.82,22.86,236256.0,20.1669,20.2287,20.1492,20.1846,236256.0
2020-09-28 11:30:00,22.86,22.88,22.84,22.86,261464.0,20.1846,20.2022,20.1669,20.1846,261464.0
2020-09-28 12:00:00,22.86,22.9,22.83,22.9,211010.0,20.1846,20.2199,20.1581,20.2199,211010.0
2020-09-28 12:30:00,22.9,22.97,22.89,22.91,161746.0,20.2199,20.2817,20.2111,20.2287,161746.0
2020-09-28 13:00:00,22.91,22.93,22.86,22.9,153120.0,20.2287,20.2464,20.1846,20.2199,153120.0
2020-09-28 13:30:00,22.9,22.95,22.9,22.94,156790.0,20.2199,20.264,20.2199,20.2552,156790.0
2020-09-28 14:00:00,22.94,23.0,22.91,22.93,300220.0,20.2552,20.3082,20.2287,20.2464,300220.0
2020-09-28 14:30:00,22.93,22.96,22.86,22.89,211692.0,20.2464,20.2729,20.1846,20.2111,211692.0
2020-09-28 15:00:00,22.9,22.93,22.87,22.9,221086.0,20.2199,20.2464,20.1934,20.2199,221086.0
2020-09-28 15:30:00,22.9,22.91,22.82,22.9,793024.0,20.2199,20.2287,20.1492,20.2199,793024.0
2020-09-29 09:30:00,22.84,23.06,22.83,23.05,393912.0,20.1669,20.3612,20.1581,20.3523,393912.0
2020-09-29 10:00:00,23.05,23.07,22.91,22.91,223014.0,20.3523,20.37,20.2287,20.2287,223014.0
2020-09-29 10:30:00,22.9,22.9,22.71,22.74,284300.0,20.2199,20.2199,20.0521,20.0786,284300.0
2020-09-29 11:00:00,22.73,22.79,22.71,22.78,259126.0,20.0698,20.1228,20.0521,20.1139,259126.0
2020-09-29 11:30:00,22.78,22.82,22.66,22.67,235910.0,20.1139,20.1492,20.008,20.0168,235910.0
2020-09-29 12:00:00,22.67,22.7,22.61,22.67,387640.0,20.0168,20.0433,19.9638,20.0168,387640.0
2020-09-29 12:30:00,22.67,22.72,22.67,22.71,157866.0,20.0168,20.0609,20.0168,20.0521,157866.0
2020-09-29 13:00:00,22.71,22.71,22.58,22.63,392600.0,20.0521,20.0521,19.9373,19.9815,392600.0
2020-09-29 13:30:00,22.63,22.79,22.61,22.78,741808.0,19.9815,20.1228,19.9638,20.1139,741808.0
2020-09-29 14:00:00,22.78,22.83,22.72,22.83,216522.0,20.1139,20.1581,20.0609,20.1581,216522.0
2020-09-29 14:30:00,22.83,22.86,22.79,22.79,167688.0,20.1581,20.1846,20.1228,20.1228,167688.0
2020-09-29 15:00:00,22.79,22.81,22.71,22.72,566262.0,20.1228,20.1404,20.0521,20.0609,566262.0
2020-09-29 15:30:00,22.72,22.75,22.66,22.66,423960.0,20.0609,20.0874,20.008,20.008,423960.0
2020-09-30 09:30:00,22.93,22.93,22.75,22.83,347916.0,20.2464,20.2464,20.0874,20.1581,347916.0
2020-09-30 10:00:00,22.84,22.93,22.83,22.9,291106.0,20.1669,20.2464,20.1581,20.2199,291106.0
2020-09-30 10:30:00,22.91,22.93,22.84,22.9,190974.0,20.2287,20.2464,20.1669,20.2199,190974.0
2020-09-30 11:00:00,22.91,22.93,22.85,22.88,229334.0,20.2287,20.2464,20.1757,20.2022,229334.0
2020-09-30 11:30:00,22.88,22.88,22.76,22.77,234216.0,20.2022,20.2022,20.0963,20.1051,234216.0
2020-09-30 12:00:00,22.77,22.86,22.76,22.84,263484.0,20.1051,20.1846,20.0963,20.1669,263484.0
2020-09-30 12:30:00,22.84,22.85,22.72,22.77,157386.0,20.1669,20.1757,20.0609,20.1051,157386.0
2020-09-30 13:00:00,22.76,22.77,22.68,22.73,179452.0,20.0963,20.1051,20.0256,20.0698,179452.0
2020-09-30 13:30:00,22.73,22.77,22.72,22.75,202426.0,20.0698,20.1051,20.0609,20.0874,202426.0
2020-09-30 14:00:00,22.75,22.82,22.64,22.71,340810.0,20.0874,20.1492,19.9903,20.0521,340810.0
2020-09-30 14:30:00,22.7,22.7,22.53,22.65,201226.0,20.0433,20.0433,19.8932,19.9991,201226.0
2020-09-30 15:00:00,22.64,22.67,22.42,22.52,378674.0,19.9903,20.0168,19.7961,19.8844,378674.0
2020-09-30 15:30:00,22.51,22.63,22.48,22.55,1034212.0,19.8755,19.9815,19.849,19.9108,1034212.0
2020-10-01 09:30:00,22.68,22.68,22.5,22.57,489588.0,20.0256,20.0256,19.8667,19.9285,489588.0
2020-10-01 10:00:00,22.57,22.58,22.43,22.54,515644.0,19.9285,19.9373,19.8049,19.902,515644.0
2020-10-01 10:30:00,22.54,22.65,22.52,22.61,328712.0,19.902,19.9991,19.8844,19.9638,328712.0
2020-10-01 11:00:00,22.61,22.69,22.54,22.68,268924.0,19.9638,20.0345,19.902,20.0256,268924.0
2020-10-01 11:30:00,22.68,22.69,22.64,22.67,173802.0,20.0256,20.0345,19.9903,20.0168,173802.0
2020-10-01 12:00:00,22.66,22.66,22.58,22.64,170766.0,20.008,20.008,19.9373,19.9903,170766.0
2020-10-01 12:30:00,22.64,22.65,22.6,22.61,130498.0,19.9903,19.9991,19.955,19.9638,130498.0
2020-10-01 13:00:00,22.61,22.65,22.5,22.52,174740.0,19.9638,19.9991,19.8667,19.8844,174740.0
2020-10-01 13:30:00,22.52,22.53,22.41,22.45,243226.0,19.8844,19.8932,19.7872,19.8225,243226.0
2020-10-01 14:00:00,22.45,22.49,22.33,22.46,404992.0,19.8225,19.8579,19.7166,19.8314,404992.0
2020-10-01 14:30:00,22.46,22.54,22.46,22.52,221766.0,19.8314,19.902,19.8314,19.8844,221766.0
2020-10-01 15:00:00,22.52,22.55,22.4,22.41,283514.0,19.8844,19.9108,19.7784,19.7872,283514.0
2020-10-01 15:30:00,22.41,22.43,22.36,22.38,815320.0,19.7872,19.8049,19.7431,19.7607,815320.0
2020-10-02 09:30:00,22.13,22.25,22.05,22.14,507220.0,19.54,19.646,19.4694,19.5488,507220.0
2020-10-02 10:00:00,22.13,22.23,22.11,22.21,300506.0,19.54,19.6283,19.5223,19.6106,300506.0
2020-10-02 10:30:00,22.21,22.3,22.1,22.29,527302.0,19.6106,19.6901,19.5135,19.6813,527302.0
2020-10-02 11:00:00,22.28,22.38,22.27,22.28,791148.0,19.6724,19.7607,19.6636,19.6724,791148.0
2020-10-02 11:30:00,22.28,22.3,22.14,22.16,300222.0,19.6724,19.6901,19.5488,19.5665,300222.0
2020-10-02 12:00:00,22.15,22.28,22.07,22.23,685874.0,19.5577,19.6724,19.487,19.6283,685874.0
2020-10-02 12:30:00,22.23,22.38,22.21,22.34,255586.0,19.6283,19.7607,19.6106,19.7254,255586.0
2020-10-02 13:00:00,22.34,22.38,22.27,22.36,207608.0,19.7254,19.7607,19.6636,19.7431,207608.0
2020-10-02 13:30:00,22.36,22.37,22.24,22.26,195910.0,19.7431,19.7519,19.6371,19.6548,195910.0
2020-10-02 14:00:00,22.26,22.35,22.25,22.34,201460.0,19.6548,19.7343,19.646,19.7254,201460.0
2020-10-02 14:30:00,22.35,22.41,22.29,22.38,282168.0,19.7343,19.7872,19.6813,19.7607,282168.0
2020-10-02 15:00:00,22.38,22.42,22.31,22.36,364774.0,19.7607,19.7961,19.6989,19.7431,364774.0
2020-10-02 15:30:00,22.37,22.41,22.27,22.27,556318.0,19.7519,19.7872,19.6636,19.6636,556318.0
2020-10-05 09:30:00,22.35,22.53,22.35,22.42,351208.0,19.7343,19.8932,19.7343,19.7961,351208.0
2020-10-05 10:00:00,22.44,22.56,22.41,22.54,229280.0,19.8137,19.9197,19.7872,19.902,229280.0
2020-10-05 10:30:00,22.55,22.69,22.54,22.67,354536.0,19.9108,20.0345,19.902,20.0168,354536.0
2020-10-05 11:00:00,22.67,22.78,22.63,22.75,300804.0,20.0168,20.1139,19.9815,20.0874,300804.0
2020-10-05 11:30:00,22.75,22.77,22.67,22.7,298762.0,20.0874,20.1051,20.0168,20.0433,298762.0
2020-10-05 12:00:00,22.71,22.71,22.67,22.67,111372.0,20.0521,20.0521,20.0168,20.0168,111372.0
2020-10-05 12:30:00,22.67,22.73,22.66,22.72,178484.0,20.0168,20.0698,20.008,20.0609,178484.0
2020-10-05 13:00:00,22.73,22.81,22.71,22.78,138330.0,20.0698,20.1404,20.0521,20.1139,138330.0
2020-10-05 13:30:00,22.78,22.82,22.74,22.75,139052.0,20.1139,20.1492,20.0786,20.0874,139052.0
2020-10-05 14:00:00,22.75,22.84,22.74,22.8,132018.0,20.0874,20.1669,20.0786,20.1316,132018.0
2020-10-05 14:30:00,22.8,22.91,22.8,22.9,154826.0,20.1316,20.2287,20.1316,20.2199,154826.0
2020-10-05 15:00:00,22.91,22.98,22.86,22.96,225912.0,20.2287,20.2905,20.1846,20.2729,225912.0
2020-10-05 15:30:00,22.96,23.0,22.91,22.92,832154.0,20.2729,20.3082,20.2287,20.2375,832154.0
2020-10-06 09:30:00,22.85,22.89,22.7,22.78,367456.0,20.1757,20.2111,20.0433,20.1139,367456.0
2020-10-06 10:00:00,22.77,22.88,22.77,22.86,294852.0,20.1051,20.2022,20.1051,20.1846,294852.0
2020-10-06 10:30:00,22.86,22.87,22.72,22.78,238226.0,20.1846,20.1934,20.0609,20.1139,238226.0
2020-10-06 11:00:00,22.78,22.82,22.75,22.78,252132.0,20.1139,20.1492,20.0874,20.1139,252132.0
2020-10-06 11:30:00,22.78,22.86,22.75,22.77,178590.0,20.1139,20.1846,20.0874,20.1051,178590.0
2020-10-06 12:00:00,22.76,22.92,22.76,22.89,139146.0,20.0963,20.2375,20.0963,20.2111,139146.0
2020-10-06 12:30:00,22.89,22.98,22.89,22.96,160570.0,20.2111,20.2905,20.2111,20.2729,160570.0
2020-10-06 13:00:00,22.96,23.0,22.93,22.98,159288.0,20.2729,20.3082,20.2464,20.2905,159288.0
2020-10-06 13:30:00,22.98,23.03,22.96,23.01,208144.0,20.2905,20.3347,20.2729,20.317,208144.0
2020-10-06 14:00:00,23.01,23.04,22.96,23.0,217248.0,20.317,20.3435,20.2729,20.3082,217248.0
2020-10-06 14:30:00,23.0,23.07,22.67,22.74,467578.0,20.3082,20.37,20.0168,20.0786,467578.0
2020-10-06 15:00:00,22.73,22.74,22.59,22.66,655494.0,20.0698,20.0786,19.9462,20.008,655494.0
2020-10-06 15:30:00,22.65,22.74,22.52,22.57,1038460.0,19.9991,20.0786,19.8844,19.9285,1038460.0
2020-10-07 09:30:00,22.7,23.02,22.68,22.93,630606.0,20.0433,20.3258,20.0256,20.2464,630606.0
2020-10-07 10:00:00,22.93,23.06,22.88,23.03,365890.0,20.2464,20.3612,20.2022,20.3347,365890.0
2020-10-07 10:30:00,23.03,23.1,23.02,23.07,159294.0,20.3347,20.3965,20.3258,20.37,159294.0
2020-10-07 11:00:00,23.07,23.08,22.96,22.98,162444.0,20.37,20.3788,20.2729,20.2905,162444.0
2020-10-07 11:30:00,22.99,23.04,22.95,23.0,140230.0,20.2993,20.3435,20.264,20.3082,140230.0
2020-10-07 12:00:00,23.0,23.02,22.9,22.93,173624.0,20.3082,20.3258,20.2199,20.2464,173624.0
2020-10-07 12:30:00,22.94,23.03,22.93,23.03,141844.0,20.2552,20.3347,20.2464,20.3347,141844.0
2020-10-07 13:00:00,23.03,23.05,23.0,23.02,109630.0,20.3347,20.3523,20.3082,20.3258,109630.0
2020-10-07 13:30:00,23.02,23.1,23.01,23.07,227846.0,20.3258,20.3965,20.317,20.37,227846.0
2020-10-07 14:00:00,23.07,23.17,23.07,23.14,190878.0,20.37,20.4583,20.37,20.4318,190878.0
2020-10-07 14:30:00,23.14,23.14,23.09,23.12,152288.0,20.4318,20.4318,20.3876,20.4141,152288.0
2020-10-07 15:00:00,23.11,23.17,23.11,23.16,245972.0,20.4053,20.4583,20.4053,20.4495,245972.0
2020-10-07 15:30:00,23.16,23.17,23.09,23.1,692114.0,20.4495,20.4583,20.3876,20.3965,692114.0
2020-10-08 09:30:00,23.21,23.27,23.14,23.27,621302.0,20.4936,20.5466,20.4318,20.5466,621302.0
2020-10-08 10:00:00,23.27,23.3,23.11,23.14,277270.0,20.5466,20.5731,20.4053,20.4318,277270.0
2020-10-08 10:30:00,23.13,23.22,23.12,23.12,262436.0,20.423,20.5024,20.4141,20.4141,262436.0
2020-10-08 11:00:00,23.11,23.17,23.09,23.16,187534.0,20.4053,20.4583,20.3876,20.4495,187534.0
2020-10-08 11:30:00,23.16,23.17,23.02,23.07,303696.0,20.4495,20.4583,20.3258,20.37,303696.0
2020-10-08 12:00:00,23.07,23.17,23.07,23.15,211960.0,20.37,20.4583,20.37,20.4406,211960.0
2020-10-08 12:30:00,23.16,23.16,23.08,23.09,149542.0,20.4495,20.4495,20.3788,20.3876,149542.0
2020-10-08 13:00:00,23.09,23.13,23.04,23.11,371652.0,20.3876,20.423,20.3435,20.4053,371652.0
2020-10-08 13:30:00,23.11,23.15,23.1,23.11,180242.0,20.4053,20.4406,20.3965,20.4053,180242.0
2020-10-08 14:00:00,23.11,23.18,23.11,23.13,236338.0,20.4053,20.4671,20.4053,20.423,236338.0
2020-10-08 14:30:00,23.13,23.16,23.1,23.11,417170.0,20.423,20.4495,20.3965,20.4053,417170.0
2020-10-08 15:00:00,23.11,23.13,23.03,23.04,239960.0,20.4053,20.423,20.3347,20.3435,239960.0
2020-10-08 15:30:00,23.04,23.04,22.96,23.0,903652.0,20.3435,20.3435,20.2729,20.3082,903652.0
2020-10-09 09:30:00,23.1,23.35,23.09,23.27,689876.0,20.3965,20.6172,20.3876,20.5466,689876.0
2020-10-09 10:00:00,23.27,23.31,23.24,23.28,336564.0,20.5466,20.5819,20.5201,20.5554,336564.0
2020-10-09 10:30:00,23.28,23.48,23.24,23.48,422160.0,20.5554,20.732,20.5201,20.732,422160.0
2020-10-09 11:00:00,23.47,23.48,23.37,23.4,325244.0,20.7232,20.732,20.6349,20.6614,325244.0
2020-10-09 11:30:00,23.41,23.53,23.38,23.52,373372.0,20.6702,20.7761,20.6437,20.7673,373372.0
2020-10-09 12:00:00,23.52,23.55,23.46,23.5,323980.0,20.7673,20.7938,20.7143,20.7497,323980.0
2020-10-09 12:30:00,23.5,23.54,23.49,23.5,204498.0,20.7497,20.785,20.7408,20.7497,204498.0
2020-10-09 13:00:00,23.51,23.53,23.42,23.42,204464.0,20.7585,20.7761,20.679,20.679,204464.0
2020-10-09 13:30:00,23.42,23.43,23.35,23.4,227252.0,20.679,20.6879,20.6172,20.6614,227252.0
2020-10-09 14:00:00,23.41,23.42,23.34,23.36,174824.0,20.6702,20.679,20.6084,20.626,174824.0
2020-10-09 14:30:00,23.36,23.38,23.31,23.32,202126.0,20.626,20.6437,20.5819,20.5907,202126.0
2020-10-09 15:00:00,23.31,23.41,23.3,23.4,240540.0,20.5819,20.6702,20.5731,20.6614,240540.0
2020-10-09 15:30:00,23.4,23.4,23.27,23.32,652042.0,20.6614,20.6614,20.5466,20.5907,652042.0
2020-10-12 09:30:00,23.56,23.79,23.51,23.64,866750.0,20.8026,21.0057,20.7585,20.8733,866750.0
2020-10-12 10:00:00,23.64,23.86,23.64,23.82,467226.0,20.8733,21.0675,20.8733,21.0322,467226.0
2020-10-12 10:30:00,23.82,23.96,23.8,23.9,386626.0,21.0322,21.1558,21.0145,21.1028,386626.0
2020-10-12 11:00:00,23.9,24.04,23.89,24.0,382320.0,21.1028,21.2265,21.094,21.1911,382320.0
2020-10-12 11:30:00,24.0,24.17,24.0,24.15,567908.0,21.1911,21.3412,21.1911,21.3236,567908.0
2020-10-12 12:00:00,24.15,24.24,24.05,24.23,392052.0,21.3236,21.4031,21.2353,21.3942,392052.0
2020-10-12 12:30:00,24.23,24.39,24.18,24.19,641162.0,21.3942,21.5355,21.3501,21.3589,641162.0
2020-10-12 13:00:00,24.19,24.25,24.11,24.2,277444.0,21.3589,21.4119,21.2883,21.3677,277444.0
2020-10-12 13:30:00,24.2,24.25,24.05,24.06,380518.0,21.3677,21.4119,21.2353,21.2441,380518.0
2020-10-12 14:00:00,24.06,24.11,24.05,24.06,449014.0,21.2441,21.2883,21.2353,21.2441,449014.0
2020-10-12 14:30:00,24.06,24.07,23.94,24.02,567052.0,21.2441,21.2529,21.1382,21.2088,567052.0
2020-10-12 15:00:00,24.02,24.05,23.95,23.97,721412.0,21.2088,21.2353,21.147,21.1647,721412.0
2020-10-12 15:30:00,23.97,23.97,23.77,23.82,1648208.0,21.1647,21.1647,20.9881,21.0322,1648208.0
2020-10-13 09:30:00,22.61,23.05,22.5,22.68,2655834.0,19.9638,20.3523,19.8667,20.0256,2655834.0
2020-10-13 10:00:00,22.7,22.79,22.45,22.54,1167194.0,20.0433,20.1228,19.8225,19.902,1167194.0
2020-10-13 10:30:00,22.53,22.54,22.28,22.28,677362.0,19.8932,19.902,19.6724,19.6724,677362.0
2020-10-13 11:00:00,22.28,22.56,22.28,22.54,756788.0,19.6724,19.9197,19.6724,19.902,756788.0
2020-10-13 11:30:00,22.55,22.88,22.55,22.87,753124.0,19.9108,20.2022,19.9108,20.1934,753124.0
2020-10-13 12:00:00,22.88,22.92,22.8,22.86,612536.0,20.2022,20.2375,20.1316,20.1846,612536.0
2020-10-13 12:30:00,22.86,22.87,22.73,22.83,359118.0,20.1846,20.1934,20.0698,20.1581,359118.0
2020-10-13 13:00:00,22.83,22.9,22.8,22.85,341116.0,20.1581,20.2199,20.1316,20.1757,341116.0
2020-10-13 13:30:00,22.85,22.9,22.8,22.83,325976.0,20.1757,20.2199,20.1316,20.1581,325976.0
2020-10-13 14:00:00,22.82,22.87,22.81,22.81,455490.0,20.1492,20.1934,20.1404,20.1404,455490.0
2020-10-13 14:30:00,22.82,22.94,22.75,22.88,540346.0,20.1492,20.2552,20.0874,20.2022,540346.0
2020-10-13 15:00:00,22.86,22.89,22.69,22.7,682906.0,20.1846,20.2111,20.0345,20.0433,682906.0
2020-10-13 15:30:00,22.7,22.76,22.68,22.68,873994.0,20.0433,20.0963,20.0256,20.0256,873994.0
2020-10-14 09:30:00,22.84,22.99,22.63,22.79,584678.0,20.1669,20.2993,19.9815,20.1228,584678.0
2020-10-14 10:00:00,22.79,22.83,22.66,22.67,381218.0,20.1228,20.1581,20.008,20.0168,381218.0
2020-10-14 10:30:00,22.68,22.75,22.65,22.71,272814.0,20.0256,20.0874,19.9991,20.0521,272814.0
2020-10-14 11:00:00,22.71,22.74,22.65,22.69,426506.0,20.0521,20.0786,19.9991,20.0345,426506.0
2020-10-14 11:30:00,22.69,22.69,22.42,22.43,246208.0,20.0345,20.0345,19.7961,19.8049,246208.0
2020-10-14 12:00:00,22.43,22.53,22.41,22.51,224520.0,19.8049,19.8932,19.7872,19.8755,224520.0
2020-10-14 12:30:00,22.51,22.56,22.46,22.54,247608.0,19.8755,19.9197,19.8314,19.902,247608.0
2020-10-14 13:00:00,22.54,22.58,22.49,22.52,290824.0,19.902,19.9373,19.8579,19.8844,290824.0
2020-10-14 13:30:00,22.52,22.54,22.45,22.51,259042.0,19.8844,19.902,19.8225,19.8755,259042.0
2020-10-14 14:00:00,22.51,22.59,22.46,22.48,259342.0,19.8755,19.9462,19.8314,19.849,259342.0
2020-10-14 14:30:00,22.47,22.48,22.43,22.46,306060.0,19.8402,19.849,19.8049,19.8314,306060.0
2020-10-14 15:00:00,22.46,22.53,22.43,22.5,401558.0,19.8314,19.8932,19.8049,19.8667,401558.0
2020-10-14 15:30:00,22.5,22.56,22.46,22.48,763184.0,19.8667,19.9197,19.8314,19.849,763184.0
2020-10-15 09:30:00,22.42,22.54,22.18,22.52,708804.0,19.7961,19.902,19.5841,19.8844,708804.0
2020-10-15 10:00:00,22.53,22.59,22.36,22.36,349530.0,19.8932,19.9462,19.7431,19.7431,349530.0
2020-10-15 10:30:00,22.36,22.39,22.28,22.33,225744.0,19.7431,19.7696,19.6724,19.7166,225744.0
2020-10-15 11:00:00,22.33,22.35,22.29,22.31,208896.0,19.7166,19.7343,19.6813,19.6989,208896.0
2020-10-15 11:30:00,22.32,22.4,22.31,22.32,194390.0,19.7078,19.7784,19.6989,19.7078,194390.0
2020-10-15 12:00:00,22.32,22.34,22.17,22.18,235902.0,19.7078,19.7254,19.5753,19.5841,235902.0
2020-10-15 12:30:00,22.2,22.22,22.15,22.21,248978.0,19.6018,19.6195,19.5577,19.6106,248978.0
2020-10-15 13:00:00,22.2,22.31,22.19,22.29,302066.0,19.6018,19.6989,19.593,19.6813,302066.0
2020-10-15 13:30:00,22.28,22.37,22.28,22.36,243456.0,19.6724,19.7519,19.6724,19.7431,243456.0
2020-10-15 14:00:00,22.36,22.48,22.36,22.4,456122.0,19.7431,19.849,19.7431,19.7784,456122.0
2020-10-15 14:30:00,22.39,22.39,22.29,22.36,213344.0,19.7696,19.7696,19.6813,19.7431,213344.0
2020-10-15 15:00:00,22.36,22.4,22.35,22.39,347346.0,19.7431,19.7784,19.7343,19.7696,347346.0
2020-10-15 15:30:00,22.39,22.41,22.27,22.31,918232.0,19.7696,19.7872,19.6636,19.6989,918232.0
2020-10-16 09:30:00,22.4,22.63,22.39,22.59,726508.0,19.7784,19.9815,19.7696,19.9462,726508.0
2020-10-16 10:00:00,22.58,22.71,22.57,22.69,528078.0,19.9373,20.0521,19.9285,20.0345,528078.0
2020-10-16 10:30:00,22.7,22.72,22.64,22.67,190424.0,20.0433,20.0609,19.9903,20.0168,190424.0
2020-10-16 11:00:00,22.67,22.69,22.55,22.57,433800.0,20.0168,20.0345,19.9108,19.9285,433800.0
2020-10-16 11:30:00,22.56,22.59,22.5,22.53,145968.0,19.9197,19.9462,19.8667,19.8932,145968.0
2020-10-16 12:00:00,22.53,22.56,22.48,22.52,191202.0,19.8932,19.9197,19.849,19.8844,191202.0
2020-10-16 12:30:00,22.52,22.6,22.49,22.6,186918.0,19.8844,19.955,19.8579,19.955,186918.0
2020-10-16 13:00:00,22.6,22.68,22.59,22.67,153314.0,19.955,20.0256,19.9462,20.0168,153314.0
2020-10-16 13:30:00,22.68,22.77,22.68,22.75,250698.0,20.0256,20.1051,20.0256,20.0874,250698.0
2020-10-16 14:00:00,22.75,22.81,22.72,22.78,240412.0,20.0874,20.1404,20.0609,20.1139,240412.0
2020-10-16 14:30:00,22.78,22.81,22.75,22.81,236106.0,20.1139,20.1404,20.0874,20.1404,236106.0
2020-10-16 15:00:00,22.81,22.82,22.68,22.68,315084.0,20.1404,20.1492,20.0256,20.0256,315084.0
2020-10-16 15:30:00,22.68,22.7,22.61,22.63,1019840.0,20.0256,20.0433,19.9638,19.9815,1019840.0
2020-10-19 09:30:00,22.61,22.68,22.51,22.54,252878.0,19.9638,20.0256,19.8755,19.902,252878.0
2020-10-19 10:00:00,22.53,22.54,22.43,22.5,435294.0,19.8932,19.902,19.8049,19.8667,435294.0
2020-10-19 10:30:00,22.5,22.52,22.31,22.36,367162.0,19.8667,19.8844,19.6989,19.7431,367162.0
2020-10-19 11:00:00,22.35,22.36,22.17,22.28,257256.0,19.7343,19.7431,19.5753,19.6724,257256.0
2020-10-19 11:30:00,22.28,22.43,22.27,22.43,288762.0,19.6724,19.8049,19.6636,19.8049,288762.0
2020-10-19 12:00:00,22.43,22.47,22.41,22.44,196532.0,19.8049,19.8402,19.7872,19.8137,196532.0
2020-10-19 12:30:00,22.44,22.54,22.44,22.5,149432.0,19.8137,19.902,19.8137,19.8667,149432.0
2020-10-19 13:00:00,22.5,22.5,22.46,22.46,116404.0,19.8667,19.8667,19.8314,19.8314,116404.0
2020-10-19 13:30:00,22.46,22.46,22.38,22.42,198490.0,19.8314,19.8314,19.7607,19.7961,198490.0
2020-10-19 14:00:00,22.42,22.42,22.37,22.4,139404.0,19.7961,19.7961,19.7519,19.7784,139404.0
2020-10-19 14:30:00,22.4,22.4,22.17,22.17,263560.0,19.7784,19.7784,19.5753,19.5753,263560.0
2020-10-19 15:00:00,22.17,22.2,22.1,22.2,471902.0,19.5753,19.6018,19.5135,19.6018,471902.0
2020-10-19 15:30:00,22.2,22.26,22.15,22.22,983898.0,19.6018,19.6548,19.5577,19.6195,983898.0
2020-10-20 09:30:00,22.46,22.56,22.4,22.56,282408.0,19.8314,19.9197,19.7784,19.9197,282408.0
2020-10-20 10:00:00,22.55,22.6,22.5,22.59,207582.0,19.9108,19.955,19.8667,19.9462,207582.0
2020-10-20 10:30:00,22.6,22.67,22.53,22.53,271152.0,19.955,20.0168,19.8932,19.8932,271152.0
2020-10-20 11:00:00,22.52,22.6,22.49,22.6,206180.0,19.8844,19.955,19.8579,19.955,206180.0
2020-10-20 11:30:00,22.59,22.6,22.54,22.59,133050.0,19.9462,19.955,19.902,19.9462,133050.0
2020-10-20 12:00:00,22.59,22.62,22.52,22.53,101946.0,19.9462,19.9727,19.8844,19.8932,101946.0
2020-10-20 12:30:00,22.53,22.61,22.5,22.56,141674.0,19.8932,19.9638,19.8667,19.9197,141674.0
2020-10-20 13:00:00,22.56,22.68,22.55,22.67,148252.0,19.9197,20.0256,19.9108,20.0168,148252.0
2020-10-20 13:30:00,22.67,22.71,22.61,22.63,117646.0,20.0168,20.0521,19.9638,19.9815,117646.0
2020-10-20 14:00:00,22.63,22.66,22.58,22.58,145310.0,19.9815,20.008,19.9373,19.9373,145310.0
2020-10-20 14:30:00,22.58,22.61,22.54,22.54,183382.0,19.9373,19.9638,19.902,19.902,183382.0
2020-10-20 15:00:00,22.54,22.58,22.4,22.52,275820.0,19.902,19.9373,19.7784,19.8844,275820.0
2020-10-20 15:30:00,22.51,22.57,22.43,22.52,681548.0,19.8755,19.9285,19.8049,19.8844,681548.0
2020-10-21 09:30:00,22.51,22.68,22.51,22.61,295074.0,19.8755,20.0256,19.8755,19.9638,295074.0
2020-10-21 10:00:00,22.61,22.65,22.57,22.57,152376.0,19.9638,19.9991,19.9285,19.9285,152376.0
2020-10-21 10:30:00,22.57,22.57,22.41,22.42,163990.0,19.9285,19.9285,19.7872,19.7961,163990.0
2020-10-21 11:00:00,22.42,22.43,22.28,22.33,234732.0,19.7961,19.8049,19.6724,19.7166,234732.0
2020-10-21 11:30:00,22.33,22.37,22.28,22.3,328266.0,19.7166,19.7519,19.6724,19.6901,328266.0
2020-10-21 12:00:00,22.31,22.37,22.25,22.28,430520.0,19.6989,19.7519,19.646,19.6724,430520.0
2020-10-21 12:30:00,22.28,22.28,22.12,22.16,245478.0,19.6724,19.6724,19.5312,19.5665,245478.0
2020-10-21 13:00:00,22.15,22.17,22.11,22.13,248316.0,19.5577,19.5753,19.5223,19.54,248316.0
2020-10-21 13:30:00,22.13,22.17,22.08,22.09,199660.0,19.54,19.5753,19.4958,19.5047,199660.0
2020-10-21 14:00:00,22.09,22.14,22.08,22.09,285924.0,19.5047,19.5488,19.4958,19.5047,285924.0
2020-10-21 14:30:00,22.09,22.11,22.08,22.1,312148.0,19.5047,19.5223,19.4958,19.5135,312148.0
2020-10-21 15:00:00,22.11,22.11,22.06,22.1,590848.0,19.5223,19.5223,19.4782,19.5135,590848.0
2020-10-21 15:30:00,22.1,22.11,21.96,21.97,1292546.0,19.5135,19.5223,19.3899,19.3987,1292546.0
2020-10-22 09:30:00,22.01,22.11,21.88,22.06,430632.0,19.434,19.5223,19.3193,19.4782,430632.0
2020-10-22 10:00:00,22.06,22.06,21.86,21.86,429752.0,19.4782,19.4782,19.3016,19.3016,429752.0
2020-10-22 10:30:00,21.87,21.92,21.75,21.9,371026.0,19.3104,19.3546,19.2045,19.3369,371026.0
2020-10-22 11:00:00,21.9,21.97,21.88,21.89,186948.0,19.3369,19.3987,19.3193,19.3281,186948.0
2020-10-22 11:30:00,21.9,21.91,21.83,21.84,199552.0,19.3369,19.3457,19.2751,19.2839,199552.0
2020-10-22 12:00:00,21.84,21.91,21.78,21.9,204086.0,19.2839,19.3457,19.231,19.3369,204086.0
2020-10-22 12:30:00,21.9,21.98,21.86,21.97,135290.0,19.3369,19.4076,19.3016,19.3987,135290.0
2020-10-22 13:00:00,21.96,22.0,21.93,21.96,212818.0,19.3899,19.4252,19.3634,19.3899,212818.0
2020-10-22 13:30:00,21.96,21.98,21.92,21.98,219630.0,19.3899,19.4076,19.3546,19.4076,219630.0
2020-10-22 14:00:00,21.98,21.98,21.93,21.93,190416.0,19.4076,19.4076,19.3634,19.3634,190416.0
2020-10-22 14:30:00,21.93,21.96,21.91,21.91,174482.0,19.3634,19.3899,19.3457,19.3457,174482.0
2020-10-22 15:00:00,21.91,21.98,21.89,21.96,309534.0,19.3457,19.4076,19.3281,19.3899,309534.0
2020-10-22 15:30:00,21.96,22.08,21.95,22.05,793240.0,19.3899,19.4958,19.3811,19.4694,793240.0
2020-10-23 09:30:00,22.2,22.2,22.02,22.09,445416.0,19.6018,19.6018,19.4429,19.5047,445416.0
2020-10-23 10:00:00,22.09,22.14,22.02,22.13,461788.0,19.5047,19.5488,19.4429,19.54,461788.0
2020-10-23 10:30:00,22.13,22.25,22.12,22.22,556488.0,19.54,19.646,19.5312,19.6195,556488.0
2020-10-23 11:00:00,22.23,22.3,22.22,22.27,127272.0,19.6283,19.6901,19.6195,19.6636,127272.0
2020-10-23 11:30:00,22.28,22.3,22.21,22.27,114132.0,19.6724,19.6901,19.6106,19.6636,114132.0
2020-10-23 12:00:00,22.27,22.37,22.25,22.31,186008.0,19.6636,19.7519,19.646,19.6989,186008.0
2020-10-23 12:30:00,22.31,22.36,22.3,22.32,129314.0,19.6989,19.7431,19.6901,19.7078,129314.0
2020-10-23 13:00:00,22.32,22.42,22.31,22.4,124890.0,19.7078,19.7961,19.6989,19.7784,124890.0
2020-10-23 13:30:00,22.4,22.48,22.39,22.47,136276.0,19.7784,19.849,19.7696,19.8402,136276.0
2020-10-23 14:00:00,22.47,22.55,22.46,22.53,166510.0,19.8402,19.9108,19.8314,19.8932,166510.0
2020-10-23 14:30:00,22.53,22.53,22.47,22.48,134302.0,19.8932,19.8932,19.8402,19.849,134302.0
2020-10-23 15:00:00,22.48,22.54,22.48,22.53,234680.0,19.849,19.902,19.849,19.8932,234680.0
2020-10-23 15:30:00,22.52,22.52,22.47,22.5,579570.0,19.8844,19.8844,19.8402,19.8667,579570.0
2020-10-26 09:30:00,22.03,22.17,21.96,22.03,279094.0,19.5615,19.6858,19.4993,19.5615,279094.0
2020-10-26 10:00:00,22.03,22.11,22.01,22.03,177452.0,19.5615,19.6325,19.5437,19.5615,177452.0
2020-10-26 10:30:00,22.02,22.04,21.92,21.96,233406.0,19.5526,19.5704,19.4638,19.4993,233406.0
2020-10-26 11:00:00,21.95,22.01,21.89,21.98,290078.0,19.4904,19.5437,19.4372,19.5171,290078.0
2020-10-26 11:30:00,21.97,22.03,21.95,21.98,210320.0,19.5082,19.5615,19.4904,19.5171,210320.0
2020-10-26 12:00:00,21.99,22.0,21.92,22.0,141776.0,19.526,19.5348,19.4638,19.5348,141776.0
2020-10-26 12:30:00,21.99,21.99,21.88,21.91,183030.0,19.526,19.526,19.4283,19.4549,183030.0
2020-10-26 13:00:00,21.9,21.98,21.87,21.91,318448.0,19.446,19.5171,19.4194,19.4549,318448.0
2020-10-26 13:30:00,21.9,22.0,21.87,22.0,189388.0,19.446,19.5348,19.4194,19.5348,189388.0
2020-10-26 14:00:00,22.0,22.1,21.97,22.09,321134.0,19.5348,19.6236,19.5082,19.6148,321134.0
2020-10-26 14:30:00,22.09,22.11,22.04,22.07,409528.0,19.6148,19.6325,19.5704,19.597,409528.0
2020-10-26 15:00:00,22.07,22.1,22.0,22.06,261360.0,19.597,19.6236,19.5348,19.5881,261360.0
2020-10-26 15:30:00,22.07,22.17,22.0,22.15,891292.0,19.597,19.6858,19.5348,19.668,891292.0
2020-10-27 09:30:00,22.23,22.29,22.15,22.18,278254.0,19.7391,19.7923,19.668,19.6947,278254.0
2020-10-27 10:00:00,22.19,22.2,22.05,22.05,126256.0,19.7035,19.7124,19.5792,19.5792,126256.0
2020-10-27 10:30:00,22.05,22.14,22.04,22.05,185196.0,19.5792,19.6591,19.5704,19.5792,185196.0
2020-10-27 11:00:00,22.06,22.16,22.05,22.06,146718.0,19.5881,19.6769,19.5792,19.5881,146718.0
2020-10-27 11:30:00,22.07,22.07,21.99,22.04,105952.0,19.597,19.597,19.526,19.5704,105952.0
2020-10-27 12:00:00,22.04,22.06,22.0,22.01,104276.0,19.5704,19.5881,19.5348,19.5437,104276.0
2020-10-27 12:30:00,22.02,22.03,21.93,21.96,109880.0,19.5526,19.5615,19.4727,19.4993,109880.0
2020-10-27 13:00:00,21.96,22.0,21.92,22.0,131348.0,19.4993,19.5348,19.4638,19.5348,131348.0
2020-10-27 13:30:00,22.0,22.05,21.99,22.0,115986.0,19.5348,19.5792,19.526,19.5348,115986.0
2020-10-27 14:00:00,22.0,22.0,21.88,21.89,226376.0,19.5348,19.5348,19.4283,19.4372,226376.0
2020-10-27 14:30:00,21.89,21.89,21.82,21.82,97598.0,19.4372,19.4372,19.375,19.375,97598.0
2020-10-27 15:00:00,21.83,21.9,21.77,21.89,307474.0,19.3839,19.446,19.3306,19.4372,307474.0
2020-10-27 15:30:00,21.89,21.94,21.77,21.79,785884.0,19.4372,19.4816,19.3306,19.3484,785884.0
2020-10-28 09:30:00,21.4,21.67,21.33,21.63,442464.0,19.0021,19.2418,18.9399,19.2063,442464.0
2020-10-28 10:00:00,21.61,21.67,21.46,21.49,308482.0,19.1885,19.2418,19.0553,19.082,308482.0
2020-10-28 10:30:00,21.49,21.53,21.4,21.48,277982.0,19.082,19.1175,19.0021,19.0731,277982.0
2020-10-28 11:00:00,21.48,21.6,21.43,21.53,247318.0,19.0731,19.1797,19.0287,19.1175,247318.0
2020-10-28 11:30:00,21.53,21.67,21.5,21.63,188754.0,19.1175,19.2418,19.0909,19.2063,188754.0
2020-10-28 12:00:00,21.64,21.68,21.61,21.61,221048.0,19.2152,19.2507,19.1885,19.1885,221048.0
2020-10-28 12:30:00,21.61,21.65,21.53,21.6,230374.0,19.1885,19.2241,19.1175,19.1797,230374.0
2020-10-28 13:00:00,21.59,21.6,21.47,21.54,137158.0,19.1708,19.1797,19.0642,19.1264,137158.0
2020-10-28 13:30:00,21.54,21.61,21.52,21.6,135226.0,19.1264,19.1885,19.1086,19.1797,135226.0
2020-10-28 14:00:00,21.6,21.61,21.49,21.6,174212.0,19.1797,19.1885,19.082,19.1797,174212.0
2020-10-28 14:30:00,21.6,21.61,21.52,21.59,177570.0,19.1797,19.1885,19.1086,19.1708,177570.0
2020-10-28 15:00:00,21.59,21.67,21.54,21.65,239016.0,19.1708,19.2418,19.1264,19.2241,239016.0
2020-10-28 15:30:00,21.65,21.69,21.45,21.47,1052464.0,19.2241,19.2596,19.0465,19.0642,1052464.0
2020-10-29 09:30:00,21.48,21.53,21.29,21.42,554926.0,19.0731,19.1175,18.9044,19.0198,554926.0
2020-10-29 10:00:00,21.42,21.53,21.38,21.52,205166.0,19.0198,19.1175,18.9843,19.1086,205166.0
2020-10-29 10:30:00,21.54,21.64,21.5,21.62,197270.0,19.1264,19.2152,19.0909,19.1974,197270.0
2020-10-29 11:00:00,21.61,21.61,21.52,21.54,136070.0,19.1885,19.1885,19.1086,19.1264,136070.0
2020-10-29 11:30:00,21.53,21.55,21.39,21.43,142220.0,19.1175,19.1353,18.9932,19.0287,142220.0
2020-10-29 12:00:00,21.45,21.52,21.42,21.5,114328.0,19.0465,19.1086,19.0198,19.0909,114328.0
2020-10-29 12:30:00,21.51,21.56,21.5,21.54,113282.0,19.0997,19.1441,19.0909,19.1264,113282.0
2020-10-29 13:00:00,21.54,21.59,21.49,21.59,101070.0,19.1264,19.1708,19.082,19.1708,101070.0
2020-10-29 13:30:00,21.59,21.67,21.59,21.67,132438.0,19.1708,19.2418,19.1708,19.2418,132438.0
2020-10-29 14:00:00,21.67,21.8,21.66,21.76,250002.0,19.2418,19.3572,19.2329,19.3217,250002.0
2020-10-29 14:30:00,21.77,21.83,21.66,21.67,191524.0,19.3306,19.3839,19.2329,19.2418,191524.0
2020-10-29 15:00:00,21.67,21.71,21.6,21.67,125766.0,19.2418,19.2773,19.1797,19.2418,125766.0
2020-10-29 15:30:00,21.68,21.74,21.56,21.56,683340.0,19.2507,19.304,19.1441,19.1441,683340.0
2020-10-30 09:30:00,21.44,21.73,21.41,21.67,256298.0,19.0376,19.2951,19.0109,19.2418,256298.0
2020-10-30 10:00:00,21.67,21.75,21.49,21.51,219206.0,19.2418,19.3128,19.082,19.0997,219206.0
2020-10-30 10:30:00,21.52,21.55,21.32,21.32,288616.0,19.1086,19.1353,18.931,18.931,288616.0
2020-10-30 11:00:00,21.32,21.45,21.32,21.41,251726.0,18.931,19.0465,18.931,19.0109,251726.0
2020-10-30 11:30:00,21.41,21.5,21.4,21.49,200542.0,19.0109,19.0909,19.0021,19.082,200542.0
2020-10-30 12:00:00,21.49,21.66,21.47,21.64,141246.0,19.082,19.2329,19.0642,19.2152,141246.0
2020-10-30 12:30:00,21.64,21.64,21.55,21.57,145566.0,19.2152,19.2152,19.1353,19.153,145566.0
2020-10-30 13:00:00,21.57,21.6,21.5,21.56,138850.0,19.153,19.1797,19.0909,19.1441,138850.0
2020-10-30 13:30:00,21.56,21.64,21.53,21.61,213858.0,19.1441,19.2152,19.1175,19.1885,213858.0
2020-10-30 14:00:00,21.61,21.64,21.53,21.54,184026.0,19.1885,19.2152,19.1175,19.1264,184026.0
2020-10-30 14:30:00,21.53,21.58,21.47,21.54,213394.0,19.1175,19.1619,19.0642,19.1264,213394.0
2020-10-30 15:00:00,21.54,21.58,21.49,21.49,308394.0,19.1264,19.1619,19.082,19.082,308394.0
2020-10-30 15:30:00,21.49,21.64,21.43,21.64,866332.0,19.082,19.2152,19.0287,19.2152,866332.0
2020-11-02 09:30:00,21.84,22.03,21.84,22.0,392384.0,19.3928,19.5615,19.3928,19.5348,392384.0
2020-11-02 10:00:00,22.0,22.23,22.0,22.16,337154.0,19.5348,19.7391,19.5348,19.6769,337154.0
2020-11-02 10:30:00,22.15,22.16,22.04,22.08,172552.0,19.668,19.6769,19.5704,19.6059,172552.0
2020-11-02 11:00:00,22.08,22.11,22.02,22.1,287644.0,19.6059,19.6325,19.5526,19.6236,287644.0
2020-11-02 11:30:00,22.1,22.2,22.07,22.15,158640.0,19.6236,19.7124,19.597,19.668,158640.0
2020-11-02 12:00:00,22.15,22.28,22.12,22.28,188336.0,19.668,19.7835,19.6414,19.7835,188336.0
2020-11-02 12:30:00,22.28,22.28,22.09,22.13,147792.0,19.7835,19.7835,19.6148,19.6503,147792.0
2020-11-02 13:00:00,22.14,22.15,22.0,22.07,164868.0,19.6591,19.668,19.5348,19.597,164868.0
2020-11-02 13:30:00,22.07,22.12,22.04,22.06,137270.0,19.597,19.6414,19.5704,19.5881,137270.0
2020-11-02 14:00:00,22.06,22.18,22.05,22.16,182470.0,19.5881,19.6947,19.5792,19.6769,182470.0
2020-11-02 14:30:00,22.17,22.22,22.14,22.19,132262.0,19.6858,19.7302,19.6591,19.7035,132262.0
2020-11-02 15:00:00,22.19,22.23,22.17,22.2,181416.0,19.7035,19.7391,19.6858,19.7124,181416.0
2020-11-02 15:30:00,22.21,22.28,22.11,22.27,634690.0,19.7213,19.7835,19.6325,19.7746,634690.0
2020-11-03 09:30:00,22.53,22.77,22.53,22.73,288554.0,20.0054,20.2186,20.0054,20.183,288554.0
2020-11-03 10:00:00,22.73,22.95,22.72,22.88,242236.0,20.183,20.3784,20.1742,20.3162,242236.0
2020-11-03 10:30:00,22.89,22.93,22.85,22.93,162214.0,20.3251,20.3606,20.2896,20.3606,162214.0
2020-11-03 11:00:00,22.94,22.97,22.89,22.9,151360.0,20.3695,20.3961,20.3251,20.334,151360.0
2020-11-03 11:30:00,22.91,22.99,22.86,22.89,222336.0,20.3429,20.4139,20.2985,20.3251,222336.0
2020-11-03 12:00:00,22.89,22.95,22.87,22.95,152148.0,20.3251,20.3784,20.3073,20.3784,152148.0
2020-11-03 12:30:00,22.94,22.98,22.89,22.89,159142.0,20.3695,20.405,20.3251,20.3251,159142.0
2020-11-03 13:00:00,22.89,23.0,22.88,22.99,233120.0,20.3251,20.4228,20.3162,20.4139,233120.0
2020-11-03 13:30:00,23.0,23.03,22.91,22.93,220842.0,20.4228,20.4494,20.3429,20.3606,220842.0
2020-11-03 14:00:00,22.93,23.02,22.93,22.97,263970.0,20.3606,20.4405,20.3606,20.3961,263970.0
2020-11-03 14:30:00,22.97,23.1,22.93,23.09,191288.0,20.3961,20.5116,20.3606,20.5027,191288.0
2020-11-03 15:00:00,23.09,23.1,22.98,23.0,492130.0,20.5027,20.5116,20.405,20.4228,492130.0
2020-11-03 15:30:00,23.01,23.22,23.0,23.11,1057136.0,20.4317,20.6181,20.4228,20.5205,1057136.0
2020-11-04 09:30:00,23.45,23.54,23.2,23.54,756454.0,20.8224,20.9023,20.6004,20.9023,756454.0
2020-11-04 10:00:00,23.54,23.88,23.52,23.76,738362.0,20.9023,21.2042,20.8845,21.0976,738362.0
2020-11-04 10:30:00,23.76,23.77,23.35,23.36,638084.0,21.0976,21.1065,20.7336,20.7424,638084.0
2020-11-04 11:00:00,23.35,23.43,23.27,23.41,379896.0,20.7336,20.8046,20.6625,20.7868,379896.0
2020-11-04 11:30:00,23.42,23.47,23.34,23.42,173848.0,20.7957,20.8401,20.7247,20.7957,173848.0
2020-11-04 12:00:00,23.43,23.63,23.41,23.59,211750.0,20.8046,20.9822,20.7868,20.9467,211750.0
2020-11-04 12:30:00,23.59,23.64,23.55,23.56,218684.0,20.9467,20.9911,20.9112,20.92,218684.0
2020-11-04 13:00:00,23.57,23.58,23.43,23.47,233170.0,20.9289,20.9378,20.8046,20.8401,233170.0
2020-11-04 13:30:00,23.48,23.53,23.31,23.37,283284.0,20.849,20.8934,20.698,20.7513,283284.0
2020-11-04 14:00:00,23.38,23.43,23.35,23.38,153814.0,20.7602,20.8046,20.7336,20.7602,153814.0
2020-11-04 14:30:00,23.39,23.41,23.31,23.39,236214.0,20.7691,20.7868,20.698,20.7691,236214.0
2020-11-04 15:00:00,23.39,23.43,23.33,23.33,264792.0,20.7691,20.8046,20.7158,20.7158,264792.0
2020-11-04 15:30:00,23.34,23.37,23.27,23.29,807364.0,20.7247,20.7513,20.6625,20.6803,807364.0
2020-11-05 09:30:00,23.72,23.83,23.53,23.54,273972.0,21.0621,21.1598,20.8934,20.9023,273972.0
2020-11-05 10:00:00,23.53,23.55,23.46,23.47,392208.0,20.8934,20.9112,20.8312,20.8401,392208.0
2020-11-05 10:30:00,23.45,23.57,23.33,23.57,425034.0,20.8224,20.9289,20.7158,20.9289,425034.0
2020-11-05 11:00:00,23.57,23.65,23.48,23.54,255856.0,20.9289,20.9999,20.849,20.9023,255856.0
2020-11-05 11:30:00,23.54,23.64,23.52,23.59,223384.0,20.9023,20.9911,20.8845,20.9467,223384.0
2020-11-05 12:00:00,23.6,23.6,23.35,23.35,265980.0,20.9556,20.9556,20.7336,20.7336,265980.0
2020-11-05 12:30:00,23.35,23.5,23.35,23.47,94750.0,20.7336,20.8668,20.7336,20.8401,94750.0
2020-11-05 13:00:00,23.47,23.54,23.47,23.49,142660.0,20.8401,20.9023,20.8401,20.8579,142660.0
2020-11-05 13:30:00,23.49,23.58,23.49,23.5,165298.0,20.8579,20.9378,20.8579,20.8668,165298.0
2020-11-05 14:00:00,23.5,23.53,23.35,23.36,251418.0,20.8668,20.8934,20.7336,20.7424,251418.0
2020-11-05 14:30:00,23.36,23.41,23.31,23.4,256384.0,20.7424,20.7868,20.698,20.778,256384.0
2020-11-05 15:00:00,23.39,23.39,23.28,23.29,300810.0,20.7691,20.7691,20.6714,20.6803,300810.0
2020-11-05 15:30:00,23.29,23.3,23.15,23.17,967996.0,20.6803,20.6892,20.556,20.5737,967996.0
2020-11-06 09:30:00,23.21,23.25,23.12,23.21,242944.0,20.6093,20.6448,20.5293,20.6093,242944.0
2020-11-06 10:00:00,23.22,23.31,23.16,23.25,217724.0,20.6181,20.698,20.5649,20.6448,217724.0
2020-11-06 10:30:00,23.25,23.27,23.02,23.08,293044.0,20.6448,20.6625,20.4405,20.4938,293044.0
2020-11-06 11:00:00,23.08,23.29,23.07,23.21,189784.0,20.4938,20.6803,20.4849,20.6093,189784.0
2020-11-06 11:30:00,23.22,23.3,23.2,23.24,110810.0,20.6181,20.6892,20.6004,20.6359,110810.0
2020-11-06 12:00:00,23.25,23.28,23.21,23.23,85650.0,20.6448,20.6714,20.6093,20.627,85650.0
2020-11-06 12:30:00,23.24,23.27,23.18,23.27,78100.0,20.6359,20.6625,20.5826,20.6625,78100.0
2020-11-06 13:00:00,23.27,23.33,23.27,23.31,113328.0,20.6625,20.7158,20.6625,20.698,113328.0
2020-11-06 13:30:00,23.31,23.41,23.28,23.4,225546.0,20.698,20.7868,20.6714,20.778,225546.0
2020-11-06 14:00:00,23.4,23.5,23.38,23.44,203594.0,20.778,20.8668,20.7602,20.8135,203594.0
2020-11-06 14:30:00,23.45,23.48,23.42,23.46,123670.0,20.8224,20.849,20.7957,20.8312,123670.0
2020-11-06 15:00:00,23.46,23.5,23.4,23.5,213444.0,20.8312,20.8668,20.778,20.8668,213444.0
2020-11-06 15:30:00,23.49,23.57,23.46,23.49,531578.0,20.8579,20.9289,20.8312,20.8579,531578.0
2020-11-09 09:30:00,24.33,24.68,23.84,23.86,922610.0,21.6038,21.9145,21.1687,21.1864,922610.0
2020-11-09 10:00:00,23.86,24.16,23.83,24.02,362286.0,21.1864,21.4528,21.1598,21.3285,362286.0
2020-11-09 10:30:00,24.02,24.07,23.77,23.9,329818.0,21.3285,21.3729,21.1065,21.2219,329818.0
2020-11-09 11:00:00,23.9,23.92,23.67,23.75,300554.0,21.2219,21.2397,21.0177,21.0887,300554.0
2020-11-09 11:30:00,23.74,23.77,23.47,23.52,245342.0,21.0799,21.1065,20.8401,20.8845,245342.0
2020-11-09 12:00:00,23.53,23.61,23.44,23.5,180018.0,20.8934,20.9644,20.8135,20.8668,180018.0
2020-11-09 12:30:00,23.5,23.54,23.42,23.53,197482.0,20.8668,20.9023,20.7957,20.8934,197482.0
2020-11-09 13:00:00,23.55,23.61,23.48,23.5,203354.0,20.9112,20.9644,20.849,20.8668,203354.0
2020-11-09 13:30:00,23.51,23.61,23.5,23.56,126848.0,20.8756,20.9644,20.8668,20.92,126848.0
2020-11-09 14:00:00,23.56,23.58,23.34,23.36,205508.0,20.92,20.9378,20.7247,20.7424,205508.0
2020-11-09 14:30:00,23.37,23.41,23.27,23.28,223222.0,20.7513,20.7868,20.6625,20.6714,223222.0
2020-11-09 15:00:00,23.27,23.33,23.17,23.2,306368.0,20.6625,20.7158,20.5737,20.6004,306368.0
2020-11-09 15:30:00,23.2,23.29,22.96,23.0,835502.0,20.6004,20.6803,20.3873,20.4228,835502.0
2020-11-10 09:30:00,22.69,23.12,22.69,23.11,475132.0,20.1475,20.5293,20.1475,20.5205,475132.0
2020-11-10 10:00:00,23.11,23.22,23.05,23.15,354552.0,20.5205,20.6181,20.4672,20.556,354552.0
2020-11-10 10:30:00,23.16,23.22,23.08,23.08,252664.0,20.5649,20.6181,20.4938,20.4938,252664.0
2020-11-10 11:00:00,23.08,23.39,23.07,23.36,317370.0,20.4938,20.7691,20.4849,20.7424,317370.0
2020-11-10 11:30:00,23.37,23.49,23.3,23.45,217370.0,20.7513,20.8579,20.6892,20.8224,217370.0
2020-11-10 12:00:00,23.45,23.56,23.45,23.49,187250.0,20.8224,20.92,20.8224,20.8579,187250.0
2020-11-10 12:30:00,23.49,23.52,23.41,23.44,181368.0,20.8579,20.8845,20.7868,20.8135,181368.0
2020-11-10 13:00:00,23.45,23.54,23.44,23.48,330382.0,20.8224,20.9023,20.8135,20.849,330382.0
2020-11-10 13:30:00,23.48,23.58,23.4,23.58,200326.0,20.849,20.9378,20.778,20.9378,200326.0
2020-11-10 14:00:00,23.58,23.59,23.46,23.49,298882.0,20.9378,20.9467,20.8312,20.8579,298882.0
2020-11-10 14:30:00,23.48,23.57,23.44,23.49,231378.0,20.849,20.9289,20.8135,20.8579,231378.0
2020-11-10 15:00:00,23.48,23.58,23.45,23.58,236398.0,20.849,20.9378,20.8224,20.9378,236398.0
2020-11-10 15:30:00,23.58,23.58,23.32,23.38,1201584.0,20.9378,20.9378,20.7069,20.7602,1201584.0
2020-11-11 09:30:00,23.55,23.6,23.25,23.31,209426.0,20.9112,20.9556,20.6448,20.698,209426.0
2020-11-11 10:00:00,23.29,23.36,23.23,23.3,272264.0,20.6803,20.7424,20.627,20.6892,272264.0
2020-11-11 10:30:00,23.3,23.32,23.21,23.27,217394.0,20.6892,20.7069,20.6093,20.6625,217394.0
2020-11-11 11:00:00,23.27,23.4,23.27,23.4,94298.0,20.6625,20.778,20.6625,20.778,94298.0
2020-11-11 11:30:00,23.41,23.46,23.36,23.46,89670.0,20.7868,20.8312,20.7424,20.8312,89670.0
2020-11-11 12:00:00,23.46,23.56,23.44,23.55,139934.0,20.8312,20.92,20.8135,20.9112,139934.0
2020-11-11 12:30:00,23.56,23.59,23.49,23.54,90252.0,20.92,20.9467,20.8579,20.9023,90252.0
2020-11-11 13:00:00,23.54,23.66,23.53,23.63,121778.0,20.9023,21.0088,20.8934,20.9822,121778.0
2020-11-11 13:30:00,23.63,23.68,23.58,23.58,176636.0,20.9822,21.0266,20.9378,20.9378,176636.0
2020-11-11 14:00:00,23.59,23.63,23.55,23.55,166532.0,20.9467,20.9822,20.9112,20.9112,166532.0
2020-11-11 14:30:00,23.56,23.61,23.48,23.53,184492.0,20.92,20.9644,20.849,20.8934,184492.0
2020-11-11 15:00:00,23.53,23.57,23.5,23.5,226088.0,20.8934,20.9289,20.8668,20.8668,226088.0
2020-11-11 15:30:00,23.5,23.66,23.5,23.63,606304.0,20.8668,21.0088,20.8668,20.9822,606304.0
2020-11-12 09:30:00,23.53,23.56,23.32,23.4,312384.0,20.8934,20.92,20.7069,20.778,312384.0
2020-11-12 10:00:00,23.4,23.47,23.36,23.38,177260.0,20.778,20.8401,20.7424,20.7602,177260.0
2020-11-12 10:30:00,23.36,23.49,23.36,23.42,150250.0,20.7424,20.8579,20.7424,20.7957,150250.0
2020-11-12 11:00:00,23.42,23.46,23.38,23.45,154980.0,20.7957,20.8312,20.7602,20.8224,154980.0
2020-11-12 11:30:00,23.45,23.46,23.38,23.39,121964.0,20.8224,20.8312,20.7602,20.7691,121964.0
2020-11-12 12:00:00,23.39,23.43,23.34,23.34,108228.0,20.7691,20.8046,20.7247,20.7247,108228.0
2020-11-12 12:30:00,23.34,23.36,23.18,23.22,134092.0,20.7247,20.7424,20.5826,20.6181,134092.0
2020-11-12 13:00:00,23.21,23.22,23.11,23.15,187474.0,20.6093,20.6181,20.5205,20.556,187474.0
2020-11-12 13:30:00,23.14,23.22,23.11,23.2,162412.0,20.5471,20.6181,20.5205,20.6004,162412.0
2020-11-12 14:00:00,23.2,23.22,23.1,23.15,177382.0,20.6004,20.6181,20.5116,20.556,177382.0
2020-11-12 14:30:00,23.14,23.18,23.06,23.07,239758.0,20.5471,20.5826,20.4761,20.4849,239758.0
2020-11-12 15:00:00,23.08,23.11,23.02,23.05,359832.0,20.4938,20.5205,20.4405,20.4672,359832.0
2020-11-12 15:30:00,23.05,23.16,23.0,23.16,1013284.0,20.4672,20.5649,20.4228,20.5649,1013284.0
2020-11-13 09:30:00,23.4,23.71,23.34,23.68,240626.0,20.778,21.0532,20.7247,21.0266,240626.0
2020-11-13 10:00:00,23.71,23.71,23.55,23.65,157022.0,21.0532,21.0532,20.9112,20.9999,157022.0
2020-11-13 10:30:00,23.65,23.65,23.48,23.54,133856.0,20.9999,20.9999,20.849,20.9023,133856.0
2020-11-13 11:00:00,23.54,23.66,23.54,23.61,210838.0,20.9023,21.0088,20.9023,20.9644,210838.0
2020-11-13 11:30:00,23.61,23.66,23.54,23.66,116734.0,20.9644,21.0088,20.9023,21.0088,116734.0
2020-11-13 12:00:00,23.66,23.71,23.66,23.68,147564.0,21.0088,21.0532,21.0088,21.0266,147564.0
2020-11-13 12:30:00,23.68,23.74,23.66,23.67,137970.0,21.0266,21.0799,21.0088,21.0177,137970.0
2020-11-13 13:00:00,23.67,23.79,23.67,23.75,141468.0,21.0177,21.1243,21.0177,21.0887,141468.0
2020-11-13 13:30:00,23.75,23.78,23.7,23.71,173414.0,21.0887,21.1154,21.0443,21.0532,173414.0
2020-11-13 14:00:00,23.71,23.83,23.7,23.81,340564.0,21.0532,21.1598,21.0443,21.142,340564.0
2020-11-13 14:30:00,23.81,23.84,23.74,23.79,167900.0,21.142,21.1687,21.0799,21.1243,167900.0
2020-11-13 15:00:00,23.78,23.78,23.7,23.72,175184.0,21.1154,21.1154,21.0443,21.0621,175184.0
2020-11-13 15:30:00,23.71,23.81,23.7,23.77,511844.0,21.0532,21.142,21.0443,21.1065,511844.0
2020-11-16 09:30:00,23.88,23.91,23.68,23.79,407904.0,21.2042,21.2308,21.0266,21.1243,407904.0
2020-11-16 10:00:00,23.79,24.03,23.77,23.99,155512.0,21.1243,21.3374,21.1065,21.3019,155512.0
2020-11-16 10:30:00,24.0,24.16,23.98,24.14,181532.0,21.3107,21.4528,21.293,21.435,181532.0
2020-11-16 11:00:00,24.14,24.14,24.07,24.09,109412.0,21.435,21.435,21.3729,21.3906,109412.0
2020-11-16 11:30:00,24.08,24.17,24.08,24.11,135568.0,21.3818,21.4617,21.3818,21.4084,135568.0
2020-11-16 12:00:00,24.11,24.17,24.11,24.11,128062.0,21.4084,21.4617,21.4084,21.4084,128062.0
2020-11-16 12:30:00,24.11,24.15,24.1,24.12,108072.0,21.4084,21.4439,21.3995,21.4173,108072.0
2020-11-16 13:00:00,24.13,24.18,24.11,24.17,130446.0,21.4262,21.4706,21.4084,21.4617,130446.0
2020-11-16 13:30:00,24.17,24.18,24.08,24.11,214512.0,21.4617,21.4706,21.3818,21.4084,214512.0
2020-11-16 14:00:00,24.11,24.13,24.06,24.13,94354.0,21.4084,21.4262,21.364,21.4262,94354.0
2020-11-16 14:30:00,24.13,24.18,24.11,24.13,203356.0,21.4262,21.4706,21.4084,21.4262,203356.0
2020-11-16 15:00:00,24.13,24.26,24.11,24.24,231022.0,21.4262,21.5416,21.4084,21.5238,231022.0
2020-11-16 15:30:00,24.24,24.31,24.2,24.29,619082.0,21.5238,21.586,21.4883,21.5682,619082.0
2020-11-17 09:30:00,24.04,24.15,23.83,23.85,284126.0,21.3462,21.4439,21.1598,21.1775,284126.0
2020-11-17 10:00:00,23.85,23.92,23.82,23.82,98918.0,21.1775,21.2397,21.1509,21.1509,98918.0
2020-11-17 10:30:00,23.83,23.92,23.83,23.85,113814.0,21.1598,21.2397,21.1598,21.1775,113814.0
2020-11-17 11:00:00,23.85,24.0,23.81,23.98,94706.0,21.1775,21.3107,21.142,21.293,94706.0
2020-11-17 11:30:00,23.98,23.98,23.81,23.87,186100.0,21.293,21.293,21.142,21.1953,186100.0
2020-11-17 12:00:00,23.87,23.94,23.84,23.93,179108.0,21.1953,21.2575,21.1687,21.2486,179108.0
2020-11-17 12:30:00,23.93,23.99,23.92,23.96,167320.0,21.2486,21.3019,21.2397,21.2752,167320.0
2020-11-17 13:00:00,23.96,23.98,23.84,23.84,135684.0,21.2752,21.293,21.1687,21.1687,135684.0
2020-11-17 13:30:00,23.84,23.89,23.81,23.83,131114.0,21.1687,21.2131,21.142,21.1598,131114.0
2020-11-17 14:00:00,23.83,23.92,23.82,23.9,113102.0,21.1598,21.2397,21.1509,21.2219,113102.0
2020-11-17 14:30:00,23.91,23.96,23.89,23.9,106756.0,21.2308,21.2752,21.2131,21.2219,106756.0
2020-11-17 15:00:00,23.9,23.91,23.75,23.77,165390.0,21.2219,21.2308,21.0887,21.1065,165390.0
2020-11-17 15:30:00,23.78,23.83,23.73,23.83,639366.0,21.1154,21.1598,21.071,21.1598,639366.0
2020-11-18 09:30:00,23.84,23.94,23.72,23.92,299842.0,21.1687,21.2575,21.0621,21.2397,299842.0
2020-11-18 10:00:00,23.92,23.98,23.75,23.81,178952.0,21.2397,21.293,21.0887,21.142,178952.0
2020-11-18 10:30:00,23.81,23.9,23.75,23.79,111184.0,21.142,21.2219,21.0887,21.1243,111184.0
2020-11-18 11:00:00,23.8,23.88,23.79,23.87,93576.0,21.1331,21.2042,21.1243,21.1953,93576.0
2020-11-18 11:30:00,23.88,23.91,23.85,23.91,71476.0,21.2042,21.2308,21.1775,21.2308,71476.0
2020-11-18 12:00:00,23.91,24.06,23.91,24.06,152532.0,21.2308,21.364,21.2308,21.364,152532.0
2020-11-18 12:30:00,24.06,24.08,24.0,24.0,117490.0,21.364,21.3818,21.3107,21.3107,117490.0
2020-11-18 13:00:00,24.02,24.06,23.99,24.01,107460.0,21.3285,21.364,21.3019,21.3196,107460.0
2020-11-18 13:30:00,24.0,24.04,23.98,24.02,131518.0,21.3107,21.3462,21.293,21.3285,131518.0
2020-11-18 14:00:00,24.02,24.08,23.98,24.02,179696.0,21.3285,21.3818,21.293,21.3285,179696.0
2020-11-18 14:30:00,24.02,24.06,23.97,24.03,166994.0,21.3285,21.364,21.2841,21.3374,166994.0
2020-11-18 15:00:00,24.03,24.07,24.0,24.03,208102.0,21.3374,21.3729,21.3107,21.3374,208102.0
2020-11-18 15:30:00,24.03,24.04,23.8,23.81,738798.0,21.3374,21.3462,21.1331,21.142,738798.0
2020-11-19 09:30:00,23.74,23.79,23.47,23.61,372848.0,21.0799,21.1243,20.8401,20.9644,372848.0
2020-11-19 10:00:00,23.62,23.75,23.61,23.66,199396.0,20.9733,21.0887,20.9644,21.0088,199396.0
2020-11-19 10:30:00,23.64,23.83,23.63,23.75,133560.0,20.9911,21.1598,20.9822,21.0887,133560.0
2020-11-19 11:00:00,23.74,23.75,23.67,23.7,158706.0,21.0799,21.0887,21.0177,21.0443,158706.0
2020-11-19 11:30:00,23.7,23.73,23.61,23.72,88698.0,21.0443,21.071,20.9644,21.0621,88698.0
2020-11-19 12:00:00,23.73,23.73,23.59,23.61,101038.0,21.071,21.071,20.9467,20.9644,101038.0
2020-11-19 12:30:00,23.62,23.65,23.55,23.62,98182.0,20.9733,20.9999,20.9112,20.9733,98182.0
2020-11-19 13:00:00,23.63,23.76,23.62,23.73,102114.0,20.9822,21.0976,20.9733,21.071,102114.0
2020-11-19 13:30:00,23.74,23.82,23.72,23.81,78482.0,21.0799,21.1509,21.0621,21.142,78482.0
2020-11-19 14:00:00,23.81,23.88,23.8,23.86,106752.0,21.142,21.2042,21.1331,21.1864,106752.0
2020-11-19 14:30:00,23.86,23.98,23.85,23.97,110682.0,21.1864,21.293,21.1775,21.2841,110682.0
2020-11-19 15:00:00,23.97,24.04,23.93,23.98,216468.0,21.2841,21.3462,21.2486,21.293,216468.0
2020-11-19 15:30:00,23.98,24.03,23.94,23.99,448430.0,21.293,21.3374,21.2575,21.3019,448430.0
2020-11-20 09:30:00,23.92,24.06,23.77,23.78,490406.0,21.2397,21.364,21.1065,21.1154,490406.0
2020-11-20 10:00:00,23.8,23.85,23.73,23.74,263236.0,21.1331,21.1775,21.071,21.0799,263236.0
2020-11-20 10:30:00,23.76,23.79,23.69,23.71,165352.0,21.0976,21.1243,21.0355,21.0532,165352.0
2020-11-20 11:00:00,23.71,23.77,23.7,23.73,137860.0,21.0532,21.1065,21.0443,21.071,137860.0
2020-11-20 11:30:00,23.73,23.75,23.68,23.72,119012.0,21.071,21.0887,21.0266,21.0621,119012.0
2020-11-20 12:00:00,23.72,23.76,23.71,23.74,137060.0,21.0621,21.0976,21.0532,21.0799,137060.0
2020-11-20 12:30:00,23.74,23.76,23.72,23.74,117492.0,21.0799,21.0976,21.0621,21.0799,117492.0
2020-11-20 13:00:00,23.75,23.81,23.74,23.78,198636.0,21.0887,21.142,21.0799,21.1154,198636.0
2020-11-20 13:30:00,23.78,23.84,23.75,23.75,162252.0,21.1154,21.1687,21.0887,21.0887,162252.0
2020-11-20 14:00:00,23.75,23.78,23.68,23.68,160890.0,21.0887,21.1154,21.0266,21.0266,160890.0
2020-11-20 14:30:00,23.68,23.7,23.61,23.64,230010.0,21.0266,21.0443,20.9644,20.9911,230010.0
2020-11-20 15:00:00,23.65,23.73,23.6,23.71,249544.0,20.9999,21.071,20.9556,21.0532,249544.0
2020-11-20 15:30:00,23.71,23.84,23.65,23.66,1389774.0,21.0532,21.1687,20.9999,21.0088,1389774.0
2020-11-23 09:30:00,23.71,23.86,23.66,23.68,230362.0,21.0532,21.1864,21.0088,21.0266,230362.0
2020-11-23 10:00:00,23.68,23.7,23.53,23.61,242610.0,21.0266,21.0443,20.8934,20.9644,242610.0
2020-11-23 10:30:00,23.61,23.8,23.61,23.78,155456.0,20.9644,21.1331,20.9644,21.1154,155456.0
2020-11-23 11:00:00,23.77,23.81,23.63,23.67,159480.0,21.1065,21.142,20.9822,21.0177,159480.0
2020-11-23 11:30:00,23.67,23.68,23.58,23.65,108222.0,21.0177,21.0266,20.9378,20.9999,108222.0
2020-11-23 12:00:00,23.64,23.67,23.59,23.63,106242.0,20.9911,21.0177,20.9467,20.9822,106242.0
2020-11-23 12:30:00,23.64,23.72,23.61,23.71,96256.0,20.9911,21.0621,20.9644,21.0532,96256.0
2020-11-23 13:00:00,23.71,23.75,23.69,23.74,117914.0,21.0532,21.0887,21.0355,21.0799,117914.0
2020-11-23 13:30:00,23.74,23.83,23.74,23.83,122508.0,21.0799,21.1598,21.0799,21.1598,122508.0
2020-11-23 14:00:00,23.82,23.84,23.77,23.81,183520.0,21.1509,21.1687,21.1065,21.142,183520.0
2020-11-23 14:30:00,23.81,23.88,23.77,23.87,150564.0,21.142,21.2042,21.1065,21.1953,150564.0
2020-11-23 15:00:00,23.87,23.93,23.86,23.92,343378.0,21.1953,21.2486,21.1864,21.2397,343378.0
2020-11-23 15:30:00,23.92,23.99,23.89,23.96,820042.0,21.2397,21.3019,21.2131,21.2752,820042.0
2020-11-24 09:30:00,24.07,24.09,23.82,24.03,379308.0,21.3729,21.3906,21.1509,21.3374,379308.0
2020-11-24 10:00:00,24.03,24.17,24.02,24.1,562268.0,21.3374,21.4617,21.3285,21.3995,562268.0
2020-11-24 10:30:00,24.09,24.23,24.06,24.14,231854.0,21.3906,21.515,21.364,21.435,231854.0
2020-11-24 11:00:00,24.14,24.3,24.11,24.3,163628.0,21.435,21.5771,21.4084,21.5771,163628.0
2020-11-24 11:30:00,24.3,24.4,24.27,24.33,270852.0,21.5771,21.6659,21.5505,21.6038,270852.0
2020-11-24 12:00:00,24.34,24.37,24.28,24.29,138898.0,21.6126,21.6393,21.5594,21.5682,138898.0
2020-11-24 12:30:00,24.29,24.37,24.29,24.36,207074.0,21.5682,21.6393,21.5682,21.6304,207074.0
2020-11-24 13:00:00,24.36,24.45,24.35,24.45,224282.0,21.6304,21.7103,21.6215,21.7103,224282.0
2020-11-24 13:30:00,24.45,24.54,24.43,24.47,277440.0,21.7103,21.7902,21.6925,21.7281,277440.0
2020-11-24 14:00:00,24.48,24.51,24.43,24.46,288534.0,21.7369,21.7636,21.6925,21.7192,288534.0
2020-11-24 14:30:00,24.47,24.57,24.46,24.53,403288.0,21.7281,21.8169,21.7192,21.7813,403288.0
2020-11-24 15:00:00,24.53,24.53,24.46,24.52,360670.0,21.7813,21.7813,21.7192,21.7725,360670.0
2020-11-24 15:30:00,24.52,24.54,24.45,24.47,962372.0,21.7725,21.7902,21.7103,21.7281,962372.0
2020-11-25 09:30:00,24.39,24.48,24.19,24.21,211868.0,21.657,21.7369,21.4794,21.4972,211868.0
2020-11-25 10:00:00,24.19,24.27,24.16,24.17,146600.0,21.4794,21.5505,21.4528,21.4617,146600.0
2020-11-25 10:30:00,24.17,24.23,24.11,24.11,106780.0,21.4617,21.515,21.4084,21.4084,106780.0
2020-11-25 11:00:00,24.12,24.14,24.04,24.11,110734.0,21.4173,21.435,21.3462,21.4084,110734.0
2020-11-25 11:30:00,24.11,24.13,24.02,24.05,715604.0,21.4084,21.4262,21.3285,21.3551,715604.0
2020-11-25 12:00:00,24.05,24.06,23.93,23.93,81568.0,21.3551,21.364,21.2486,21.2486,81568.0
2020-11-25 12:30:00,23.93,24.04,23.93,24.02,89706.0,21.2486,21.3462,21.2486,21.3285,89706.0
2020-11-25 13:00:00,24.03,24.03,23.98,24.0,73276.0,21.3374,21.3374,21.293,21.3107,73276.0
2020-11-25 13:30:00,24.01,24.03,23.97,24.02,96554.0,21.3196,21.3374,21.2841,21.3285,96554.0
2020-11-25 14:00:00,24.02,24.03,23.93,23.95,142298.0,21.3285,21.3374,21.2486,21.2663,142298.0
2020-11-25 14:30:00,23.96,23.96,23.93,23.94,178046.0,21.2752,21.2752,21.2486,21.2575,178046.0
2020-11-25 15:00:00,23.93,24.1,23.92,24.08,205636.0,21.2486,21.3995,21.2397,21.3818,205636.0
2020-11-25 15:30:00,24.08,24.12,24.06,24.1,530380.0,21.3818,21.4173,21.364,21.3995,530380.0
2020-11-27 09:30:00,24.13,24.29,24.07,24.2,343094.0,21.4262,21.5682,21.3729,21.4883,343094.0
2020-11-27 10:00:00,24.21,24.4,24.21,24.28,183756.0,21.4972,21.6659,21.4972,21.5594,183756.0
2020-11-27 10:30:00,24.29,24.33,24.25,24.29,176802.0,21.5682,21.6038,21.5327,21.5682,176802.0
2020-11-27 11:00:00,24.28,24.31,24.23,24.24,140272.0,21.5594,21.586,21.515,21.5238,140272.0
2020-11-27 11:30:00,24.24,24.32,24.23,24.32,132888.0,21.5238,21.5949,21.515,21.5949,132888.0
2020-11-27 12:00:00,24.32,24.34,24.23,24.24,188232.0,21.5949,21.6126,21.515,21.5238,188232.0
2020-11-27 12:30:00,24.24,24.3,24.2,24.29,262516.0,21.5238,21.5771,21.4883,21.5682,262516.0
2020-11-30 09:30:00,24.27,24.47,24.16,24.43,276316.0,21.5505,21.7281,21.4528,21.6925,276316.0
2020-11-30 10:00:00,24.45,24.5,24.42,24.44,315340.0,21.7103,21.7547,21.6837,21.7014,315340.0
2020-11-30 10:30:00,24.44,24.54,24.36,24.5,304646.0,21.7014,21.7902,21.6304,21.7547,304646.0
2020-11-30 11:00:00,24.51,24.57,24.35,24.35,225390.0,21.7636,21.8169,21.6215,21.6215,225390.0
2020-11-30 11:30:00,24.35,24.4,24.28,24.34,203154.0,21.6215,21.6659,21.5594,21.6126,203154.0
2020-11-30 12:00:00,24.33,24.4,24.33,24.36,144426.0,21.6038,21.6659,21.6038,21.6304,144426.0
2020-11-30 12:30:00,24.36,24.46,24.36,24.43,212436.0,21.6304,21.7192,21.6304,21.6925,212436.0
2020-11-30 13:00:00,24.43,24.46,24.35,24.39,263790.0,21.6925,21.7192,21.6215,21.657,263790.0
2020-11-30 13:30:00,24.39,24.45,24.38,24.4,131634.0,21.657,21.7103,21.6481,21.6659,131634.0
2020-11-30 14:00:00,24.39,24.49,24.36,24.49,121214.0,21.657,21.7458,21.6304,21.7458,121214.0
2020-11-30 14:30:00,24.49,24.59,24.46,24.58,209214.0,21.7458,21.8346,21.7192,21.8257,209214.0
2020-11-30 15:00:00,24.58,24.59,24.52,24.53,203008.0,21.8257,21.8346,21.7725,21.7813,203008.0
2020-11-30 15:30:00,24.52,24.77,24.52,24.73,1565634.0,21.7725,21.9944,21.7725,21.9589,1565634.0
2020-12-01 09:30:00,24.75,24.8,24.4,24.42,694048.0,22.1579,22.2026,21.8445,21.8624,694048.0
2020-12-01 10:00:00,24.42,24.69,24.41,24.66,351836.0,21.8624,22.1042,21.8535,22.0773,351836.0
2020-12-01 10:30:00,24.66,24.68,24.42,24.48,651010.0,22.0773,22.0952,21.8624,21.9161,651010.0
2020-12-01 11:00:00,24.48,24.57,24.47,24.5,196556.0,21.9161,21.9967,21.9072,21.934,196556.0
2020-12-01 11:30:00,24.5,24.57,24.4,24.43,339918.0,21.934,21.9967,21.8445,21.8714,339918.0
2020-12-01 12:00:00,24.43,24.43,24.25,24.3,254574.0,21.8714,21.8714,21.7102,21.755,254574.0
2020-12-01 12:30:00,24.3,24.34,24.23,24.25,156756.0,21.755,21.7908,21.6923,21.7102,156756.0
2020-12-01 13:00:00,24.25,24.33,24.21,24.33,172014.0,21.7102,21.7819,21.6744,21.7819,172014.0
2020-12-01 13:30:00,24.33,24.45,24.32,24.44,246044.0,21.7819,21.8893,21.7729,21.8803,246044.0
2020-12-01 14:00:00,24.44,24.48,24.32,24.35,217058.0,21.8803,21.9161,21.7729,21.7998,217058.0
2020-12-01 14:30:00,24.34,24.41,24.32,24.34,153120.0,21.7908,21.8535,21.7729,21.7908,153120.0
2020-12-01 15:00:00,24.34,24.35,24.24,24.35,248026.0,21.7908,21.7998,21.7013,21.7998,248026.0
2020-12-01 15:30:00,24.35,24.36,24.24,24.26,683596.0,21.7998,21.8087,21.7013,21.7192,683596.0
2020-12-02 09:30:00,24.16,24.34,24.04,24.09,268288.0,21.6297,21.7908,21.5222,21.567,268288.0
2020-12-02 10:00:00,24.09,24.09,23.81,23.96,243068.0,21.567,21.567,21.3163,21.4506,243068.0
2020-12-02 10:30:00,23.98,24.05,23.86,23.92,145068.0,21.4685,21.5312,21.3611,21.4148,145068.0
2020-12-02 11:00:00,23.92,23.93,23.81,23.86,132842.0,21.4148,21.4237,21.3163,21.3611,132842.0
2020-12-02 11:30:00,23.86,23.89,23.75,23.77,128660.0,21.3611,21.3879,21.2626,21.2805,128660.0
2020-12-02 12:00:00,23.78,23.89,23.75,23.87,112786.0,21.2895,21.3879,21.2626,21.37,112786.0
2020-12-02 12:30:00,23.87,23.91,23.84,23.84,130616.0,21.37,21.4058,21.3432,21.3432,130616.0
2020-12-02 13:00:00,23.84,23.86,23.75,23.76,128830.0,21.3432,21.3611,21.2626,21.2716,128830.0
2020-12-02 13:30:00,23.76,23.78,23.72,23.75,127826.0,21.2716,21.2895,21.2357,21.2626,127826.0
2020-12-02 14:00:00,23.75,23.8,23.73,23.78,122216.0,21.2626,21.3074,21.2447,21.2895,122216.0
2020-12-02 14:30:00,23.77,23.79,23.72,23.77,112188.0,21.2805,21.2984,21.2357,21.2805,112188.0
2020-12-02 15:00:00,23.78,23.79,23.7,23.72,218720.0,21.2895,21.2984,21.2178,21.2357,218720.0
2020-12-02 15:30:00,23.73,23.79,23.71,23.79,511572.0,21.2447,21.2984,21.2268,21.2984,511572.0
2020-12-03 09:30:00,23.74,23.96,23.71,23.86,393450.0,21.2536,21.4506,21.2268,21.3611,393450.0
2020-12-03 10:00:00,23.87,23.97,23.86,23.93,108064.0,21.37,21.4596,21.3611,21.4237,108064.0
2020-12-03 10:30:00,23.92,24.0,23.91,23.92,165250.0,21.4148,21.4864,21.4058,21.4148,165250.0
2020-12-03 11:00:00,23.93,23.96,23.89,23.92,111458.0,21.4237,21.4506,21.3879,21.4148,111458.0
2020-12-03 11:30:00,23.92,23.93,23.86,23.9,84360.0,21.4148,21.4237,21.3611,21.3969,84360.0
2020-12-03 12:00:00,23.9,23.9,23.8,23.8,57202.0,21.3969,21.3969,21.3074,21.3074,57202.0
2020-12-03 12:30:00,23.79,23.83,23.74,23.79,58348.0,21.2984,21.3342,21.2536,21.2984,58348.0
2020-12-03 13:00:00,23.79,23.79,23.74,23.77,59242.0,21.2984,21.2984,21.2536,21.2805,59242.0
2020-12-03 13:30:00,23.76,23.76,23.68,23.71,73864.0,21.2716,21.2716,21.1999,21.2268,73864.0
2020-12-03 14:00:00,23.71,23.75,23.7,23.75,78616.0,21.2268,21.2626,21.2178,21.2626,78616.0
2020-12-03 14:30:00,23.75,23.8,23.74,23.75,767448.0,21.2626,21.3074,21.2536,21.2626,767448.0
2020-12-03 15:00:00,23.75,23.79,23.72,23.76,175762.0,21.2626,21.2984,21.2357,21.2716,175762.0
2020-12-03 15:30:00,23.76,23.77,23.61,23.69,742820.0,21.2716,21.2805,21.1373,21.2089,742820.0
2020-12-04 09:30:00,23.93,23.98,23.77,23.88,468220.0,21.4237,21.4685,21.2805,21.379,468220.0
2020-12-04 10:00:00,23.86,24.05,23.82,24.05,349966.0,21.3611,21.5312,21.3253,21.5312,349966.0
2020-12-04 10:30:00,24.06,24.13,24.04,24.1,411814.0,21.5401,21.6028,21.5222,21.5759,411814.0
2020-12-04 11:00:00,24.1,24.19,24.07,24.17,342766.0,21.5759,21.6565,21.5491,21.6386,342766.0
2020-12-04 11:30:00,24.17,24.23,24.16,24.18,388426.0,21.6386,21.6923,21.6297,21.6476,388426.0
2020-12-04 12:00:00,24.18,24.22,24.18,24.21,90472.0,21.6476,21.6834,21.6476,21.6744,90472.0
2020-12-04 12:30:00,24.2,24.21,24.12,24.15,69674.0,21.6655,21.6744,21.5938,21.6207,69674.0
2020-12-04 13:00:00,24.15,24.16,24.09,24.09,65654.0,21.6207,21.6297,21.567,21.567,65654.0
2020-12-04 13:30:00,24.09,24.1,23.98,24.0,151310.0,21.567,21.5759,21.4685,21.4864,151310.0
2020-12-04 14:00:00,24.0,24.05,23.99,24.01,140074.0,21.4864,21.5312,21.4775,21.4954,140074.0
2020-12-04 14:30:00,24.02,24.07,24.01,24.04,94284.0,21.5043,21.5491,21.4954,21.5222,94284.0
2020-12-04 15:00:00,24.04,24.08,24.03,24.03,194652.0,21.5222,21.558,21.5133,21.5133,194652.0
2020-12-04 15:30:00,24.04,24.05,23.99,24.02,892940.0,21.5222,21.5312,21.4775,21.5043,892940.0
2020-12-07 09:30:00,24.0,24.23,23.86,24.23,527950.0,21.4864,21.6923,21.3611,21.6923,527950.0
2020-12-07 10:00:00,24.23,24.49,24.22,24.46,587686.0,21.6923,21.9251,21.6834,21.8982,587686.0
2020-12-07 10:30:00,24.47,24.5,24.43,24.46,187702.0,21.9072,21.934,21.8714,21.8982,187702.0
2020-12-07 11:00:00,24.46,24.49,24.44,24.47,136498.0,21.8982,21.9251,21.8803,21.9072,136498.0
2020-12-07 11:30:00,24.47,24.5,24.45,24.47,152528.0,21.9072,21.934,21.8893,21.9072,152528.0
2020-12-07 12:00:00,24.47,24.5,24.42,24.42,108428.0,21.9072,21.934,21.8624,21.8624,108428.0
2020-12-07 12:30:00,24.42,24.42,24.31,24.33,95336.0,21.8624,21.8624,21.7639,21.7819,95336.0
2020-12-07 13:00:00,24.33,24.38,24.31,24.34,89122.0,21.7819,21.8266,21.7639,21.7908,89122.0
2020-12-07 13:30:00,24.34,24.37,24.31,24.32,104956.0,21.7908,21.8177,21.7639,21.7729,104956.0
2020-12-07 14:00:00,24.32,24.4,24.3,24.4,134402.0,21.7729,21.8445,21.755,21.8445,134402.0
2020-12-07 14:30:00,24.4,24.48,24.4,24.47,261134.0,21.8445,21.9161,21.8445,21.9072,261134.0
2020-12-07 15:00:00,24.47,24.48,24.38,24.4,252730.0,21.9072,21.9161,21.8266,21.8445,252730.0
2020-12-07 15:30:00,24.4,24.42,24.31,24.34,843504.0,21.8445,21.8624,21.7639,21.7908,843504.0
2020-12-08 09:30:00,24.34,24.37,24.08,24.36,342806.0,21.7908,21.8177,21.558,21.8087,342806.0
2020-12-08 10:00:00,24.36,24.45,24.34,24.41,239124.0,21.8087,21.8893,21.7908,21.8535,239124.0
2020-12-08 10:30:00,24.41,24.55,24.41,24.54,246572.0,21.8535,21.9788,21.8535,21.9699,246572.0
2020-12-08 11:00:00,24.54,24.59,24.54,24.57,140904.0,21.9699,22.0146,21.9699,21.9967,140904.0
2020-12-08 11:30:00,24.57,24.61,24.53,24.58,142888.0,21.9967,22.0325,21.9609,22.0057,142888.0
2020-12-08 12:00:00,24.58,24.58,24.52,24.57,111202.0,22.0057,22.0057,21.952,21.9967,111202.0
2020-12-08 12:30:00,24.57,24.64,24.56,24.57,154064.0,21.9967,22.0594,21.9878,21.9967,154064.0
2020-12-08 13:00:00,24.57,24.64,24.55,24.61,504456.0,21.9967,22.0594,21.9788,22.0325,504456.0
2020-12-08 13:30:00,24.61,24.64,24.59,24.63,153342.0,22.0325,22.0594,22.0146,22.0504,153342.0
2020-12-08 14:00:00,24.62,24.68,24.61,24.67,171224.0,22.0415,22.0952,22.0325,22.0862,171224.0
2020-12-08 14:30:00,24.67,24.67,24.54,24.56,150886.0,22.0862,22.0862,21.9699,21.9878,150886.0
2020-12-08 15:00:00,24.56,24.57,24.52,24.52,194784.0,21.9878,21.9967,21.952,21.952,194784.0
2020-12-08 15:30:00,24.52,24.57,24.5,24.55,570142.0,21.952,21.9967,21.934,21.9788,570142.0
2020-12-09 09:30:00,24.52,24.87,24.51,24.73,453802.0,21.952,22.2653,21.943,22.14,453802.0
2020-12-09 10:00:00,24.74,24.75,24.63,24.67,166944.0,22.1489,22.1579,22.0504,22.0862,166944.0
2020-12-09 10:30:00,24.67,24.75,24.66,24.75,133434.0,22.0862,22.1579,22.0773,22.1579,133434.0
2020-12-09 11:00:00,24.75,24.75,24.68,24.75,155152.0,22.1579,22.1579,22.0952,22.1579,155152.0
2020-12-09 11:30:00,24.74,24.81,24.7,24.81,331562.0,22.1489,22.2116,22.1131,22.2116,331562.0
2020-12-09 12:00:00,24.8,24.87,24.8,24.86,217962.0,22.2026,22.2653,22.2026,22.2563,217962.0
2020-12-09 12:30:00,24.85,24.93,24.81,24.86,257676.0,22.2474,22.319,22.2116,22.2563,257676.0
2020-12-09 13:00:00,24.86,24.9,24.78,24.81,250640.0,22.2563,22.2922,22.1847,22.2116,250640.0
2020-12-09 13:30:00,24.81,24.85,24.75,24.83,190270.0,22.2116,22.2474,22.1579,22.2295,190270.0
2020-12-09 14:00:00,24.83,24.86,24.77,24.86,265924.0,22.2295,22.2563,22.1758,22.2563,265924.0
2020-12-09 14:30:00,24.86,24.86,24.77,24.83,220616.0,22.2563,22.2563,22.1758,22.2295,220616.0
2020-12-09 15:00:00,24.82,24.86,24.7,24.71,266254.0,22.2205,22.2563,22.1131,22.1221,266254.0
2020-12-09 15:30:00,24.71,24.88,24.7,24.81,865860.0,22.1221,22.2743,22.1131,22.2116,865860.0
2020-12-10 09:30:00,24.64,24.77,24.4,24.54,338594.0,22.0594,22.1758,21.8445,21.9699,338594.0
2020-12-10 10:00:00,24.53,24.53,24.29,24.31,176534.0,21.9609,21.9609,21.746,21.7639,176534.0
2020-12-10 10:30:00,24.32,24.32,24.2,24.24,223920.0,21.7729,21.7729,21.6655,21.7013,223920.0
2020-12-10 11:00:00,24.25,24.28,24.17,24.27,124748.0,21.7102,21.7371,21.6386,21.7281,124748.0
2020-12-10 11:30:00,24.27,24.3,24.22,24.24,80394.0,21.7281,21.755,21.6834,21.7013,80394.0
2020-12-10 12:00:00,24.24,24.32,24.23,24.26,92984.0,21.7013,21.7729,21.6923,21.7192,92984.0
2020-12-10 12:30:00,24.26,24.3,24.25,24.27,66666.0,21.7192,21.755,21.7102,21.7281,66666.0
2020-12-10 13:00:00,24.28,24.35,24.26,24.33,57276.0,21.7371,21.7998,21.7192,21.7819,57276.0
2020-12-10 13:30:00,24.33,24.34,24.23,24.24,98950.0,21.7819,21.7908,21.6923,21.7013,98950.0
2020-12-10 14:00:00,24.24,24.25,24.18,24.21,94302.0,21.7013,21.7102,21.6476,21.6744,94302.0
2020-12-10 14:30:00,24.21,24.25,24.2,24.22,63322.0,21.6744,21.7102,21.6655,21.6834,63322.0
2020-12-10 15:00:00,24.24,24.28,24.2,24.22,274580.0,21.7013,21.7371,21.6655,21.6834,274580.0
2020-12-10 15:30:00,24.22,24.23,24.18,24.19,1108762.0,21.6834,21.6923,21.6476,21.6565,1108762.0
2020-12-11 09:30:00,24.15,24.36,24.15,24.32,282042.0,21.6207,21.8087,21.6207,21.7729,282042.0
2020-12-11 10:00:00,24.31,24.51,24.31,24.49,160916.0,21.7639,21.943,21.7639,21.9251,160916.0
2020-12-11 10:30:00,24.48,24.49,24.4,24.43,107254.0,21.9161,21.9251,21.8445,21.8714,107254.0
2020-12-11 11:00:00,24.43,24.5,24.43,24.49,116484.0,21.8714,21.934,21.8714,21.9251,116484.0
2020-12-11 11:30:00,24.49,24.54,24.46,24.5,87550.0,21.9251,21.9699,21.8982,21.934,87550.0
2020-12-11 12:00:00,24.51,24.51,24.41,24.46,68634.0,21.943,21.943,21.8535,21.8982,68634.0
2020-12-11 12:30:00,24.46,24.56,24.45,24.56,113934.0,21.8982,21.9878,21.8893,21.9878,113934.0
2020-12-11 13:00:00,24.56,24.61,23.8,24.55,165152.0,21.9878,22.0325,21.3074,21.9788,165152.0
2020-12-11 13:30:00,24.55,24.71,24.55,24.68,131530.0,21.9788,22.1221,21.9788,22.0952,131530.0
2020-12-11 14:00:00,24.69,24.71,24.65,24.7,194058.0,22.1042,22.1221,22.0683,22.1131,194058.0
2020-12-11 14:30:00,24.7,24.79,24.68,24.69,301908.0,22.1131,22.1937,22.0952,22.1042,301908.0
2020-12-11 15:00:00,24.7,24.74,24.64,24.68,234236.0,22.1131,22.1489,22.0594,22.0952,234236.0
2020-12-11 15:30:00,24.68,24.7,24.59,24.61,784156.0,22.0952,22.1131,22.0146,22.0325,784156.0
2020-12-14 09:30:00,24.68,24.92,24.65,24.78,280522.0,22.0952,22.3101,22.0683,22.1847,280522.0
2020-12-14 10:00:00,24.78,24.93,24.78,24.87,187196.0,22.1847,22.319,22.1847,22.2653,187196.0
2020-12-14 10:30:00,24.88,24.91,24.83,24.84,160356.0,22.2743,22.3011,22.2295,22.2384,160356.0
2020-12-14 11:00:00,24.84,24.88,24.8,24.82,123960.0,22.2384,22.2743,22.2026,22.2205,123960.0
2020-12-14 11:30:00,24.83,24.86,24.79,24.81,119548.0,22.2295,22.2563,22.1937,22.2116,119548.0
2020-12-14 12:00:00,24.81,24.82,24.77,24.8,91264.0,22.2116,22.2205,22.1758,22.2026,91264.0
2020-12-14 12:30:00,24.81,24.81,24.74,24.78,109126.0,22.2116,22.2116,22.1489,22.1847,109126.0
2020-12-14 13:00:00,24.78,24.81,24.73,24.77,110528.0,22.1847,22.2116,22.14,22.1758,110528.0
2020-12-14 13:30:00,24.78,24.84,24.77,24.81,145672.0,22.1847,22.2384,22.1758,22.2116,145672.0
2020-12-14 14:00:00,24.82,24.83,24.75,24.77,177706.0,22.2205,22.2295,22.1579,22.1758,177706.0
2020-12-14 14:30:00,24.77,24.78,24.68,24.75,135114.0,22.1758,22.1847,22.0952,22.1579,135114.0
2020-12-14 15:00:00,24.75,24.82,24.73,24.8,172782.0,22.1579,22.2205,22.14,22.2026,172782.0
2020-12-14 15:30:00,24.79,24.81,24.6,24.61,534434.0,22.1937,22.2116,22.0236,22.0325,534434.0
2020-12-15 09:30:00,24.71,24.9,24.65,24.7,141516.0,22.1221,22.2922,22.0683,22.1131,141516.0
2020-12-15 10:00:00,24.68,24.84,24.64,24.83,149652.0,22.0952,22.2384,22.0594,22.2295,149652.0
2020-12-15 10:30:00,24.83,24.89,24.79,24.85,155500.0,22.2295,22.2832,22.1937,22.2474,155500.0
2020-12-15 11:00:00,24.84,24.91,24.83,24.9,120060.0,22.2384,22.3011,22.2295,22.2922,120060.0
2020-12-15 11:30:00,24.88,24.97,24.87,24.93,148556.0,22.2743,22.3548,22.2653,22.319,148556.0
2020-12-15 12:00:00,24.92,24.95,24.86,24.93,107700.0,22.3101,22.3369,22.2563,22.319,107700.0
2020-12-15 12:30:00,24.93,25.08,24.93,25.05,188324.0,22.319,22.4533,22.319,22.4264,188324.0
2020-12-15 13:00:00,25.06,25.09,25.0,25.02,89984.0,22.4354,22.4623,22.3817,22.3996,89984.0
2020-12-15 13:30:00,25.02,25.08,25.0,25.08,110438.0,22.3996,22.4533,22.3817,22.4533,110438.0
2020-12-15 14:00:00,25.07,25.08,24.99,25.0,85742.0,22.4444,22.4533,22.3727,22.3817,85742.0
2020-12-15 14:30:00,25.0,25.02,24.97,24.99,134926.0,22.3817,22.3996,22.3548,22.3727,134926.0
2020-12-15 15:00:00,24.99,24.99,24.86,24.88,185980.0,22.3727,22.3727,22.2563,22.2743,185980.0
2020-12-15 15:30:00,24.88,24.95,24.85,24.91,716582.0,22.2743,22.3369,22.2474,22.3011,716582.0
2020-12-16 09:30:00,24.46,24.7,24.36,24.51,603866.0,21.8982,22.1131,21.8087,21.943,603866.0
2020-12-16 10:00:00,24.5,24.75,24.48,24.7,286346.0,21.934,22.1579,21.9161,22.1131,286346.0
2020-12-16 10:30:00,24.7,24.79,24.64,24.71,202394.0,22.1131,22.1937,22.0594,22.1221,202394.0
2020-12-16 11:00:00,24.72,24.76,24.62,24.65,106650.0,22.131,22.1668,22.0415,22.0683,106650.0
2020-12-16 11:30:00,24.65,24.68,24.62,24.67,80074.0,22.0683,22.0952,22.0415,22.0862,80074.0
2020-12-16 12:00:00,24.68,24.72,24.65,24.68,87384.0,22.0952,22.131,22.0683,22.0952,87384.0
2020-12-16 12:30:00,24.68,24.7,24.61,24.7,79510.0,22.0952,22.1131,22.0325,22.1131,79510.0
2020-12-16 13:00:00,24.7,24.7,24.61,24.66,89490.0,22.1131,22.1131,22.0325,22.0773,89490.0
2020-12-16 13:30:00,24.66,24.67,24.57,24.58,166696.0,22.0773,22.0862,21.9967,22.0057,166696.0
2020-12-16 14:00:00,24.59,24.62,24.5,24.53,133814.0,22.0146,22.0415,21.934,21.9609,133814.0
2020-12-16 14:30:00,24.53,24.71,24.53,24.7,146848.0,21.9609,22.1221,21.9609,22.1131,146848.0
2020-12-16 15:00:00,24.7,24.75,24.65,24.74,201984.0,22.1131,22.1579,22.0683,22.1489,201984.0
2020-12-16 15:30:00,24.74,24.82,24.71,24.73,601992.0,22.1489,22.2205,22.1221,22.14,601992.0
2020-12-17 09:30:00,24.83,24.87,24.65,24.7,272050.0,22.2295,22.2653,22.0683,22.1131,272050.0
2020-12-17 10:00:00,24.71,24.8,24.7,24.72,161776.0,22.1221,22.2026,22.1131,22.131,161776.0
2020-12-17 10:30:00,24.7,24.77,24.66,24.66,151022.0,22.1131,22.1758,22.0773,22.0773,151022.0
2020-12-17 11:00:00,24.67,24.75,24.66,24.7,134948.0,22.0862,22.1579,22.0773,22.1131,134948.0
2020-12-17 11:30:00,24.7,24.75,24.66,24.71,102116.0,22.1131,22.1579,22.0773,22.1221,102116.0
2020-12-17 12:00:00,24.71,24.73,24.65,24.68,100136.0,22.1221,22.14,22.0683,22.0952,100136.0
2020-12-17 12:30:00,24.68,24.72,24.66,24.72,83496.0,22.0952,22.131,22.0773,22.131,83496.0
2020-12-17 13:00:00,24.72,24.73,24.68,24.68,113902.0,22.131,22.14,22.0952,22.0952,113902.0
2020-12-17 13:30:00,24.68,24.77,24.68,24.77,106586.0,22.0952,22.1758,22.0952,22.1758,106586.0
2020-12-17 14:00:00,24.77,24.79,24.72,24.76,161324.0,22.1758,22.1937,22.131,22.1668,161324.0
2020-12-17 14:30:00,24.77,24.77,24.69,24.7,294044.0,22.1758,22.1758,22.1042,22.1131,294044.0
2020-12-17 15:00:00,24.69,24.77,24.66,24.74,267026.0,22.1042,22.1758,22.0773,22.1489,267026.0
2020-12-17 15:30:00,24.74,24.8,24.71,24.78,722248.0,22.1489,22.2026,22.1221,22.1847,722248.0
2020-12-18 09:30:00,24.79,24.91,24.58,24.7,1318102.0,22.1937,22.3011,22.0057,22.1131,1318102.0
2020-12-18 10:00:00,24.7,24.73,24.61,24.63,142246.0,22.1131,22.14,22.0325,22.0504,142246.0
2020-12-18 10:30:00,24.63,24.63,24.48,24.55,341094.0,22.0504,22.0504,21.9161,21.9788,341094.0
2020-12-18 11:00:00,24.55,24.55,24.41,24.52,262204.0,21.9788,21.9788,21.8535,21.952,262204.0
2020-12-18 11:30:00,24.52,24.59,24.5,24.58,105846.0,21.952,22.0146,21.934,22.0057,105846.0
2020-12-18 12:00:00,24.57,24.65,24.57,24.64,123062.0,21.9967,22.0683,21.9967,22.0594,123062.0
2020-12-18 12:30:00,24.63,24.63,24.56,24.57,143224.0,22.0504,22.0504,21.9878,21.9967,143224.0
2020-12-18 13:00:00,24.57,24.6,24.54,24.58,103924.0,21.9967,22.0236,21.9699,22.0057,103924.0
2020-12-18 13:30:00,24.57,24.57,24.53,24.55,122636.0,21.9967,21.9967,21.9609,21.9788,122636.0
2020-12-18 14:00:00,24.55,24.55,24.48,24.48,144380.0,21.9788,21.9788,21.9161,21.9161,144380.0
2020-12-18 14:30:00,24.48,24.5,24.43,24.45,233336.0,21.9161,21.934,21.8714,21.8893,233336.0
2020-12-18 15:00:00,24.46,24.54,24.45,24.54,192608.0,21.8982,21.9699,21.8893,21.9699,192608.0
2020-12-18 15:30:00,24.54,24.73,24.47,24.67,1491174.0,21.9699,22.14,21.9072,22.0862,1491174.0
2020-12-21 09:30:00,24.4,24.5,24.3,24.37,181672.0,21.8445,21.934,21.755,21.8177,181672.0
2020-12-21 10:00:00,24.36,24.39,24.17,24.21,256232.0,21.8087,21.8356,21.6386,21.6744,256232.0
2020-12-21 10:30:00,24.22,24.44,24.18,24.43,159704.0,21.6834,21.8803,21.6476,21.8714,159704.0
2020-12-21 11:00:00,24.42,24.54,24.42,24.47,138052.0,21.8624,21.9699,21.8624,21.9072,138052.0
2020-12-21 11:30:00,24.47,24.55,24.47,24.52,80524.0,21.9072,21.9788,21.9072,21.952,80524.0
2020-12-21 12:00:00,24.52,24.68,24.52,24.67,165408.0,21.952,22.0952,21.952,22.0862,165408.0
2020-12-21 12:30:00,24.67,24.76,24.65,24.72,128100.0,22.0862,22.1668,22.0683,22.131,128100.0
2020-12-21 13:00:00,24.73,24.78,24.72,24.76,120062.0,22.14,22.1847,22.131,22.1668,120062.0
2020-12-21 13:30:00,24.76,24.82,24.76,24.8,122560.0,22.1668,22.2205,22.1668,22.2026,122560.0
2020-12-21 14:00:00,24.8,24.82,24.75,24.81,152336.0,22.2026,22.2205,22.1579,22.2116,152336.0
2020-12-21 14:30:00,24.8,24.86,24.79,24.79,164724.0,22.2026,22.2563,22.1937,22.1937,164724.0
2020-12-21 15:00:00,24.8,24.82,24.75,24.78,218334.0,22.2026,22.2205,22.1579,22.1847,218334.0
2020-12-21 15:30:00,24.78,24.83,24.68,24.81,724516.0,22.1847,22.2295,22.0952,22.2116,724516.0
2020-12-22 09:30:00,24.84,24.88,24.66,24.67,206808.0,22.2384,22.2743,22.0773,22.0862,206808.0
2020-12-22 10:00:00,24.68,24.68,24.6,24.68,137822.0,22.0952,22.0952,22.0236,22.0952,137822.0
2020-12-22 10:30:00,24.68,24.74,24.64,24.66,131574.0,22.0952,22.1489,22.0594,22.0773,131574.0
2020-12-22 11:00:00,24.67,24.77,24.65,24.69,82590.0,22.0862,22.1758,22.0683,22.1042,82590.0
2020-12-22 11:30:00,24.7,24.7,24.59,24.67,160708.0,22.1131,22.1131,22.0146,22.0862,160708.0
2020-12-22 12:00:00,24.67,24.73,24.66,24.72,104090.0,22.0862,22.14,22.0773,22.131,104090.0
2020-12-22 12:30:00,24.72,24.73,24.69,24.73,76068.0,22.131,22.14,22.1042,22.14,76068.0
2020-12-22 13:00:00,24.73,24.76,24.71,24.74,79616.0,22.14,22.1668,22.1221,22.1489,79616.0
2020-12-22 13:30:00,24.74,24.77,24.73,24.77,84024.0,22.1489,22.1758,22.14,22.1758,84024.0
2020-12-22 14:00:00,24.77,24.78,24.73,24.78,81286.0,22.1758,22.1847,22.14,22.1847,81286.0
2020-12-22 14:30:00,24.78,24.78,24.72,24.76,96178.0,22.1847,22.1847,22.131,22.1668,96178.0
2020-12-22 15:00:00,24.75,24.76,24.71,24.76,154820.0,22.1579,22.1668,22.1221,22.1668,154820.0
2020-12-22 15:30:00,24.76,24.78,24.72,24.74,425798.0,22.1668,22.1847,22.131,22.1489,425798.0
2020-12-23 09:30:00,24.89,24.9,24.54,24.55,169466.0,22.2832,22.2922,21.9699,21.9788,169466.0
2020-12-23 10:00:00,24.57,24.6,24.45,24.47,76080.0,21.9967,22.0236,21.8893,21.9072,76080.0
2020-12-23 10:30:00,24.47,24.59,24.46,24.56,89616.0,21.9072,22.0146,21.8982,21.9878,89616.0
2020-12-23 11:00:00,24.55,24.57,24.52,24.53,93226.0,21.9788,21.9967,21.952,21.9609,93226.0
2020-12-23 11:30:00,24.53,24.55,24.49,24.55,73334.0,21.9609,21.9788,21.9251,21.9788,73334.0
2020-12-23 12:00:00,24.55,24.61,24.54,24.61,66670.0,21.9788,22.0325,21.9699,22.0325,66670.0
2020-12-23 12:30:00,24.61,24.62,24.59,24.61,63498.0,22.0325,22.0415,22.0146,22.0325,63498.0
2020-12-23 13:00:00,24.61,24.66,24.6,24.61,85606.0,22.0325,22.0773,22.0236,22.0325,85606.0
2020-12-23 13:30:00,24.61,24.63,24.58,24.58,60448.0,22.0325,22.0504,22.0057,22.0057,60448.0
2020-12-23 14:00:00,24.59,24.61,24.56,24.56,81252.0,22.0146,22.0325,21.9878,21.9878,81252.0
2020-12-23 14:30:00,24.56,24.6,24.56,24.59,69888.0,21.9878,22.0236,21.9878,22.0146,69888.0
2020-12-23 15:00:00,24.59,24.62,24.58,24.61,125966.0,22.0146,22.0415,22.0057,22.0325,125966.0
2020-12-23 15:30:00,24.61,24.64,24.55,24.55,382606.0,22.0325,22.0594,21.9788,21.9788,382606.0
2020-12-24 09:30:00,24.68,24.68,24.58,24.66,175242.0,22.0952,22.0952,22.0057,22.0773,175242.0
2020-12-24 10:00:00,24.66,24.72,24.64,24.66,98936.0,22.0773,22.131,22.0594,22.0773,98936.0
2020-12-24 10:30:00,24.66,24.69,24.63,24.67,75164.0,22.0773,22.1042,22.0504,22.0862,75164.0
2020-12-24 11:00:00,24.67,24.73,24.65,24.65,84058.0,22.0862,22.14,22.0683,22.0683,84058.0
2020-12-24 11:30:00,24.65,24.67,24.62,24.65,62924.0,22.0683,22.0862,22.0415,22.0683,62924.0
2020-12-24 12:00:00,24.65,24.73,24.64,24.73,110102.0,22.0683,22.14,22.0594,22.14,110102.0
2020-12-24 12:30:00,24.72,24.75,24.71,24.74,231544.0,22.131,22.1579,22.1221,22.1489,231544.0
2020-12-28 09:30:00,24.97,24.98,24.78,24.93,272868.0,22.3548,22.3638,22.1847,22.319,272868.0
2020-12-28 10:00:00,24.92,25.0,24.89,24.98,170270.0,22.3101,22.3817,22.2832,22.3638,170270.0
2020-12-28 10:30:00,24.99,25.07,24.98,25.02,174512.0,22.3727,22.4444,22.3638,22.3996,174512.0
2020-12-28 11:00:00,25.02,25.02,24.9,24.93,153348.0,22.3996,22.3996,22.2922,22.319,153348.0
2020-12-28 11:30:00,24.92,24.93,24.86,24.86,137444.0,22.3101,22.319,22.2563,22.2563,137444.0
2020-12-28 12:00:00,24.86,24.93,24.86,24.91,183944.0,22.2563,22.319,22.2563,22.3011,183944.0
2020-12-28 12:30:00,24.91,24.97,24.89,24.96,104374.0,22.3011,22.3548,22.2832,22.3459,104374.0
2020-12-28 13:00:00,24.96,24.97,24.94,24.96,118764.0,22.3459,22.3548,22.328,22.3459,118764.0
2020-12-28 13:30:00,24.95,24.99,24.95,24.99,95478.0,22.3369,22.3727,22.3369,22.3727,95478.0
2020-12-28 14:00:00,24.98,24.99,24.95,24.96,184432.0,22.3638,22.3727,22.3369,22.3459,184432.0
2020-12-28 14:30:00,24.96,25.01,24.96,25.0,373474.0,22.3459,22.3906,22.3459,22.3817,373474.0
2020-12-28 15:00:00,25.0,25.03,24.98,25.0,233548.0,22.3817,22.4085,22.3638,22.3817,233548.0
2020-12-28 15:30:00,25.0,25.03,24.96,25.03,784960.0,22.3817,22.4085,22.3459,22.4085,784960.0
2020-12-29 09:30:00,25.09,25.24,24.88,24.93,446934.0,22.4623,22.5965,22.2743,22.319,446934.0
2020-12-29 10:00:00,24.93,24.99,24.84,24.89,238528.0,22.319,22.3727,22.2384,22.2832,238528.0
2020-12-29 10:30:00,24.89,24.96,24.83,24.89,311184.0,22.2832,22.3459,22.2295,22.2832,311184.0
2020-12-29 11:00:00,24.88,24.96,24.81,24.96,202802.0,22.2743,22.3459,22.2116,22.3459,202802.0
2020-12-29 11:30:00,24.96,24.99,24.85,24.88,176164.0,22.3459,22.3727,22.2474,22.2743,176164.0
2020-12-29 12:00:00,24.88,24.89,24.75,24.83,296078.0,22.2743,22.2832,22.1579,22.2295,296078.0
2020-12-29 12:30:00,24.83,24.83,24.68,24.71,353308.0,22.2295,22.2295,22.0952,22.1221,353308.0
2020-12-29 13:00:00,24.72,24.73,24.66,24.68,204908.0,22.131,22.14,22.0773,22.0952,204908.0
2020-12-29 13:30:00,24.68,24.73,24.65,24.73,323066.0,22.0952,22.14,22.0683,22.14,323066.0
2020-12-29 14:00:00,24.72,24.74,24.7,24.72,247078.0,22.131,22.1489,22.1131,22.131,247078.0
2020-12-29 14:30:00,24.72,24.77,24.69,24.75,414950.0,22.131,22.1758,22.1042,22.1579,414950.0
2020-12-29 15:00:00,24.75,24.82,24.72,24.82,289076.0,22.1579,22.2205,22.131,22.2205,289076.0
2020-12-29 15:30:00,24.82,24.88,24.8,24.84,899008.0,22.2205,22.2743,22.2026,22.2384,899008.0
2020-12-30 09:30:00,24.86,25.0,24.79,24.8,160914.0,22.2563,22.3817,22.1937,22.2026,160914.0
2020-12-30 10:00:00,24.8,24.81,24.67,24.74,167670.0,22.2026,22.2116,22.0862,22.1489,167670.0
2020-12-30 10:30:00,24.74,24.8,24.7,24.74,79376.0,22.1489,22.2026,22.1131,22.1489,79376.0
2020-12-30 11:00:00,24.74,24.74,24.61,24.63,95530.0,22.1489,22.1489,22.0325,22.0504,95530.0
2020-12-30 11:30:00,24.63,24.68,24.61,24.65,74730.0,22.0504,22.0952,22.0325,22.0683,74730.0
2020-12-30 12:00:00,24.64,24.66,24.59,24.6,72632.0,22.0594,22.0773,22.0146,22.0236,72632.0
2020-12-30 12:30:00,24.6,24.6,24.5,24.53,93340.0,22.0236,22.0236,21.934,21.9609,93340.0
2020-12-30 13:00:00,24.53,24.58,24.53,24.53,66058.0,21.9609,22.0057,21.9609,21.9609,66058.0
2020-12-30 13:30:00,24.53,24.59,24.52,24.58,67146.0,21.9609,22.0146,21.952,22.0057,67146.0
2020-12-30 14:00:00,24.57,24.58,24.5,24.5,116920.0,21.9967,22.0057,21.934,21.934,116920.0
2020-12-30 14:30:00,24.5,24.55,24.46,24.52,99960.0,21.934,21.9788,21.8982,21.952,99960.0
2020-12-30 15:00:00,24.53,24.53,24.36,24.53,184518.0,21.9609,21.9609,21.8087,21.9609,184518.0
2020-12-30 15:30:00,24.53,24.58,24.52,24.54,536996.0,21.9609,22.0057,21.952,21.9699,536996.0
2020-12-31 09:30:00,24.5,24.55,24.35,24.45,251398.0,21.934,21.9788,21.7998,21.8893,251398.0
2020-12-31 10:00:00,24.46,24.5,24.35,24.36,98596.0,21.8982,21.934,21.7998,21.8087,98596.0
2020-12-31 10:30:00,24.37,24.39,24.25,24.25,171772.0,21.8177,21.8356,21.7102,21.7102,171772.0
2020-12-31 11:00:00,24.26,24.32,24.24,24.28,233838.0,21.7192,21.7729,21.7013,21.7371,233838.0
2020-12-31 11:30:00,24.28,24.29,24.17,24.25,272916.0,21.7371,21.746,21.6386,21.7102,272916.0
2020-12-31 12:00:00,24.25,24.25,24.18,24.25,210436.0,21.7102,21.7102,21.6476,21.7102,210436.0
2020-12-31 12:30:00,24.25,24.29,24.22,24.28,130580.0,21.7102,21.746,21.6834,21.7371,130580.0
2020-12-31 13:00:00,24.28,24.3,24.25,24.27,84196.0,21.7371,21.755,21.7102,21.7281,84196.0
2020-12-31 13:30:00,24.27,24.33,24.26,24.32,96358.0,21.7281,21.7819,21.7192,21.7729,96358.0
2020-12-31 14:00:00,24.32,24.4,24.32,24.38,124284.0,21.7729,21.8445,21.7729,21.8266,124284.0
2020-12-31 14:30:00,24.38,24.38,24.33,24.33,140724.0,21.8266,21.8266,21.7819,21.7819,140724.0
2020-12-31 15:00:00,24.33,24.38,24.33,24.36,186648.0,21.7819,21.8266,21.7819,21.8087,186648.0
2020-12-31 15:30:00,24.36,24.45,24.32,24.42,799088.0,21.8087,21.8893,21.7729,21.8624,799088.0
2021-01-04 09:30:00,24.52,24.68,24.45,24.5,361946.0,21.952,22.0952,21.8893,21.934,361946.0
2021-01-04 10:00:00,24.52,24.52,24.34,24.36,182296.0,21.952,21.952,21.7908,21.8087,182296.0
2021-01-04 10:30:00,24.34,24.36,24.02,24.07,404396.0,21.7908,21.8087,21.5043,21.5491,404396.0
2021-01-04 11:00:00,24.07,24.08,23.89,23.98,410448.0,21.5491,21.558,21.3879,21.4685,410448.0
2021-01-04 11:30:00,23.98,24.0,23.77,23.81,274752.0,21.4685,21.4864,21.2805,21.3163,274752.0
2021-01-04 12:00:00,23.81,23.83,23.6,23.73,244802.0,21.3163,21.3342,21.1283,21.2447,244802.0
2021-01-04 12:30:00,23.73,23.73,23.6,23.73,156932.0,21.2447,21.2447,21.1283,21.2447,156932.0
2021-01-04 13:00:00,23.73,23.86,23.7,23.81,141214.0,21.2447,21.3611,21.2178,21.3163,141214.0
2021-01-04 13:30:00,23.8,23.85,23.75,23.81,224120.0,21.3074,21.3521,21.2626,21.3163,224120.0
2021-01-04 14:00:00,23.81,23.83,23.71,23.74,172994.0,21.3163,21.3342,21.2268,21.2536,172994.0
2021-01-04 14:30:00,23.73,23.8,23.67,23.79,204978.0,21.2447,21.3074,21.191,21.2984,204978.0
2021-01-04 15:00:00,23.78,23.8,23.7,23.76,330228.0,21.2895,21.3074,21.2178,21.2716,330228.0
2021-01-04 15:30:00,23.77,23.89,23.75,23.82,915148.0,21.2805,21.3879,21.2626,21.3253,915148.0
2021-01-05 09:30:00,23.7,23.92,23.67,23.82,482340.0,21.2178,21.4148,21.191,21.3253,482340.0
2021-01-05 10:00:00,23.83,23.94,23.83,23.92,188466.0,21.3342,21.4327,21.3342,21.4148,188466.0
2021-01-05 10:30:00,23.92,23.98,23.78,23.95,268576.0,21.4148,21.4685,21.2895,21.4417,268576.0
2021-01-05 11:00:00,23.95,23.98,23.89,23.97,164208.0,21.4417,21.4685,21.3879,21.4596,164208.0
2021-01-05 11:30:00,23.96,24.0,23.93,23.95,130952.0,21.4506,21.4864,21.4237,21.4417,130952.0
2021-01-05 12:00:00,23.95,24.05,23.95,23.97,223682.0,21.4417,21.5312,21.4417,21.4596,223682.0
2021-01-05 12:30:00,23.97,24.0,23.95,24.0,128858.0,21.4596,21.4864,21.4417,21.4864,128858.0
2021-01-05 13:00:00,24.0,24.04,23.97,24.0,135598.0,21.4864,21.5222,21.4596,21.4864,135598.0
2021-01-05 13:30:00,24.0,24.04,23.97,24.04,153340.0,21.4864,21.5222,21.4596,21.5222,153340.0
2021-01-05 14:00:00,24.04,24.16,24.04,24.15,181552.0,21.5222,21.6297,21.5222,21.6207,181552.0
2021-01-05 14:30:00,24.15,24.16,24.11,24.13,162032.0,21.6207,21.6297,21.5849,21.6028,162032.0
2021-01-05 15:00:00,24.13,24.18,24.1,24.12,206248.0,21.6028,21.6476,21.5759,21.5938,206248.0
2021-01-05 15:30:00,24.11,24.19,24.11,24.14,777708.0,21.5849,21.6565,21.5849,21.6118,777708.0
2021-01-06 09:30:00,24.02,24.27,23.97,24.0,594282.0,21.5043,21.7281,21.4596,21.4864,594282.0
2021-01-06 10:00:00,24.0,24.23,23.98,24.22,358010.0,21.4864,21.6923,21.4685,21.6834,358010.0
2021-01-06 10:30:00,24.23,24.34,24.16,24.31,384334.0,21.6923,21.7908,21.6297,21.7639,384334.0
2021-01-06 11:00:00,24.31,24.45,24.3,24.43,551776.0,21.7639,21.8893,21.755,21.8714,551776.0
2021-01-06 11:30:00,24.43,24.5,24.41,24.46,197356.0,21.8714,21.934,21.8535,21.8982,197356.0
2021-01-06 12:00:00,24.46,24.55,24.45,24.48,497062.0,21.8982,21.9788,21.8893,21.9161,497062.0
2021-01-06 12:30:00,24.48,24.58,24.47,24.56,200048.0,21.9161,22.0057,21.9072,21.9878,200048.0
2021-01-06 13:00:00,24.56,24.66,24.56,24.65,225284.0,21.9878,22.0773,21.9878,22.0683,225284.0
2021-01-06 13:30:00,24.65,24.7,24.56,24.58,156112.0,22.0683,22.1131,21.9878,22.0057,156112.0
2021-01-06 14:00:00,24.59,24.65,24.49,24.54,191772.0,22.0146,22.0683,21.9251,21.9699,191772.0
2021-01-06 14:30:00,24.54,24.61,24.45,24.52,258550.0,21.9699,22.0325,21.8893,21.952,258550.0
2021-01-06 15:00:00,24.52,24.61,24.39,24.49,280840.0,21.952,22.0325,21.8356,21.9251,280840.0
2021-01-06 15:30:00,24.49,24.59,24.43,24.56,617620.0,21.9251,22.0146,21.8714,21.9878,617620.0
2021-01-07 09:30:00,24.63,24.63,24.18,24.33,417266.0,22.0504,22.0504,21.6476,21.7819,417266.0
2021-01-07 10:00:00,24.33,24.67,24.33,24.6,164756.0,21.7819,22.0862,21.7819,22.0236,164756.0
2021-01-07 10:30:00,24.59,24.71,24.53,24.7,163434.0,22.0146,22.1221,21.9609,22.1131,163434.0
2021-01-07 11:00:00,24.7,24.77,24.61,24.63,187550.0,22.1131,22.1758,22.0325,22.0504,187550.0
2021-01-07 11:30:00,24.63,24.68,24.58,24.66,89114.0,22.0504,22.0952,22.0057,22.0773,89114.0
2021-01-07 12:00:00,24.67,24.68,24.54,24.61,227276.0,22.0862,22.0952,21.9699,22.0325,227276.0
2021-01-07 12:30:00,24.61,24.72,24.59,24.69,131460.0,22.0325,22.131,22.0146,22.1042,131460.0
2021-01-07 13:00:00,24.69,24.73,24.65,24.69,106140.0,22.1042,22.14,22.0683,22.1042,106140.0
2021-01-07 13:30:00,24.69,24.73,24.65,24.73,127842.0,22.1042,22.14,22.0683,22.14,127842.0
2021-01-07 14:00:00,24.73,24.76,24.67,24.68,107510.0,22.14,22.1668,22.0862,22.0952,107510.0
2021-01-07 14:30:00,24.68,24.71,24.65,24.71,171846.0,22.0952,22.1221,22.0683,22.1221,171846.0
2021-01-07 15:00:00,24.71,24.84,24.68,24.78,241062.0,22.1221,22.2384,22.0952,22.1847,241062.0
2021-01-07 15:30:00,24.78,24.9,24.75,24.86,995974.0,22.1847,22.2922,22.1579,22.2563,995974.0
2021-01-08 09:30:00,24.79,25.09,24.79,25.06,403562.0,22.1937,22.4623,22.1937,22.4354,403562.0
2021-01-08 10:00:00,25.06,25.2,25.06,25.13,250726.0,22.4354,22.5607,22.4354,22.4981,250726.0
2021-01-08 10:30:00,25.14,25.24,25.08,25.17,265972.0,22.507,22.5965,22.4533,22.5339,265972.0
2021-01-08 11:00:00,25.17,25.22,25.16,25.21,301756.0,22.5339,22.5786,22.5249,22.5697,301756.0
2021-01-08 11:30:00,25.21,25.25,25.17,25.23,240982.0,22.5697,22.6055,22.5339,22.5876,240982.0
2021-01-08 12:00:00,25.24,25.26,25.18,25.21,157248.0,22.5965,22.6145,22.5428,22.5697,157248.0
2021-01-08 12:30:00,25.21,25.26,25.17,25.25,220466.0,22.5697,22.6145,22.5339,22.6055,220466.0
2021-01-08 13:00:00,25.24,25.28,25.05,25.11,539762.0,22.5965,22.6324,22.4264,22.4802,539762.0
2021-01-08 13:30:00,25.11,25.11,24.98,24.99,288978.0,22.4802,22.4802,22.3638,22.3727,288978.0
2021-01-08 14:00:00,25.0,25.21,25.0,25.19,196360.0,22.3817,22.5697,22.3817,22.5518,196360.0
2021-01-08 14:30:00,25.19,25.26,25.16,25.21,289012.0,22.5518,22.6145,22.5249,22.5697,289012.0
2021-01-08 15:00:00,25.21,25.29,25.21,25.25,269800.0,22.5697,22.6413,22.5697,22.6055,269800.0
2021-01-08 15:30:00,25.25,25.46,25.22,25.38,1227100.0,22.6055,22.7935,22.5786,22.7219,1227100.0
2021-01-11 09:30:00,25.15,25.36,25.13,25.36,256282.0,22.516,22.704,22.4981,22.704,256282.0
2021-01-11 10:00:00,25.35,25.36,25.22,25.33,311552.0,22.695,22.704,22.5786,22.6771,311552.0
2021-01-11 10:30:00,25.32,25.43,25.32,25.38,139902.0,22.6682,22.7666,22.6682,22.7219,139902.0
2021-01-11 11:00:00,25.39,25.44,25.28,25.43,126584.0,22.7308,22.7756,22.6324,22.7666,126584.0
2021-01-11 11:30:00,25.43,25.43,25.32,25.34,79930.0,22.7666,22.7666,22.6682,22.6861,79930.0
2021-01-11 12:00:00,25.35,25.41,25.32,25.4,79310.0,22.695,22.7487,22.6682,22.7398,79310.0
2021-01-11 12:30:00,25.4,25.44,25.39,25.4,115772.0,22.7398,22.7756,22.7308,22.7398,115772.0
2021-01-11 13:00:00,25.4,25.45,25.34,25.36,169968.0,22.7398,22.7846,22.6861,22.704,169968.0
2021-01-11 13:30:00,25.36,25.38,25.33,25.36,147470.0,22.704,22.7219,22.6771,22.704,147470.0
2021-01-11 14:00:00,25.35,25.37,25.33,25.36,193068.0,22.695,22.7129,22.6771,22.704,193068.0
2021-01-11 14:30:00,25.36,25.4,25.35,25.36,100852.0,22.704,22.7398,22.695,22.704,100852.0
2021-01-11 15:00:00,25.38,25.39,25.32,25.34,207900.0,22.7219,22.7308,22.6682,22.6861,207900.0
2021-01-11 15:30:00,25.34,25.38,25.21,25.24,723180.0,22.6861,22.7219,22.5697,22.5965,723180.0
2021-01-12 09:30:00,25.2,25.39,25.16,25.36,204612.0,22.5607,22.7308,22.5249,22.704,204612.0
2021-01-12 10:00:00,25.37,25.55,25.31,25.47,212390.0,22.7129,22.8741,22.6592,22.8025,212390.0
2021-01-12 10:30:00,25.47,25.47,25.39,25.41,228166.0,22.8025,22.8025,22.7308,22.7487,228166.0
2021-01-12 11:00:00,25.41,25.51,25.4,25.48,179188.0,22.7487,22.8383,22.7398,22.8114,179188.0
2021-01-12 11:30:00,25.48,25.53,25.43,25.5,206302.0,22.8114,22.8562,22.7666,22.8293,206302.0
2021-01-12 12:00:00,25.5,25.59,25.41,25.59,404686.0,22.8293,22.9099,22.7487,22.9099,404686.0
2021-01-12 12:30:00,25.57,25.7,25.57,25.65,271064.0,22.892,23.0084,22.892,22.9636,271064.0
2021-01-12 13:00:00,25.65,25.78,25.6,25.78,276182.0,22.9636,23.08,22.9188,23.08,276182.0
2021-01-12 13:30:00,25.77,25.85,25.75,25.81,404648.0,23.071,23.1427,23.0531,23.1069,404648.0
2021-01-12 14:00:00,25.81,25.87,25.77,25.85,254912.0,23.1069,23.1606,23.071,23.1427,254912.0
2021-01-12 14:30:00,25.85,25.89,25.82,25.86,292908.0,23.1427,23.1785,23.1158,23.1516,292908.0
2021-01-12 15:00:00,25.86,25.95,25.86,25.92,443538.0,23.1516,23.2322,23.1516,23.2053,443538.0
2021-01-12 15:30:00,25.92,25.93,25.79,25.81,1400240.0,23.2053,23.2143,23.0889,23.1069,1400240.0
2021-01-13 09:30:00,25.77,25.81,25.43,25.52,383218.0,23.071,23.1069,22.7666,22.8472,383218.0
2021-01-13 10:00:00,25.51,25.68,25.45,25.56,320822.0,22.8383,22.9905,22.7846,22.883,320822.0
2021-01-13 10:30:00,25.57,25.58,25.43,25.52,239154.0,22.892,22.9009,22.7666,22.8472,239154.0
2021-01-13 11:00:00,25.52,25.58,25.49,25.56,265982.0,22.8472,22.9009,22.8204,22.883,265982.0
2021-01-13 11:30:00,25.56,25.66,25.56,25.65,140158.0,22.883,22.9726,22.883,22.9636,140158.0
2021-01-13 12:00:00,25.65,25.68,25.5,25.55,185862.0,22.9636,22.9905,22.8293,22.8741,185862.0
2021-01-13 12:30:00,25.55,25.63,25.51,25.63,205332.0,22.8741,22.9457,22.8383,22.9457,205332.0
2021-01-13 13:00:00,25.63,25.74,25.6,25.73,299144.0,22.9457,23.0442,22.9188,23.0352,299144.0
2021-01-13 13:30:00,25.73,25.73,25.54,25.56,369164.0,23.0352,23.0352,22.8651,22.883,369164.0
2021-01-13 14:00:00,25.57,25.61,25.53,25.59,453480.0,22.892,22.9278,22.8562,22.9099,453480.0
2021-01-13 14:30:00,25.6,25.6,25.49,25.53,293054.0,22.9188,22.9188,22.8204,22.8562,293054.0
2021-01-13 15:00:00,25.53,25.58,25.42,25.43,565014.0,22.8562,22.9009,22.7577,22.7666,565014.0
2021-01-13 15:30:00,25.43,25.48,25.34,25.35,923912.0,22.7666,22.8114,22.6861,22.695,923912.0
2021-01-14 09:30:00,25.49,25.52,25.3,25.31,166038.0,22.8204,22.8472,22.6503,22.6592,166038.0
2021-01-14 10:00:00,25.31,25.42,25.3,25.35,114078.0,22.6592,22.7577,22.6503,22.695,114078.0
2021-01-14 10:30:00,25.35,25.35,25.09,25.16,158474.0,22.695,22.695,22.4623,22.5249,158474.0
2021-01-14 11:00:00,25.17,25.18,25.11,25.13,89978.0,22.5339,22.5428,22.4802,22.4981,89978.0
2021-01-14 11:30:00,25.12,25.14,25.1,25.13,117758.0,22.4891,22.507,22.4712,22.4981,117758.0
2021-01-14 12:00:00,25.12,25.16,25.09,25.11,146316.0,22.4891,22.5249,22.4623,22.4802,146316.0
2021-01-14 12:30:00,25.11,25.12,25.05,25.06,151336.0,22.4802,22.4891,22.4264,22.4354,151336.0
2021-01-14 13:00:00,25.07,25.08,25.03,25.07,135306.0,22.4444,22.4533,22.4085,22.4444,135306.0
2021-01-14 13:30:00,25.07,25.1,25.01,25.03,104726.0,22.4444,22.4712,22.3906,22.4085,104726.0
2021-01-14 14:00:00,25.03,25.1,24.97,25.1,471148.0,22.4085,22.4712,22.3548,22.4712,471148.0
2021-01-14 14:30:00,25.1,25.2,25.09,25.19,145548.0,22.4712,22.5607,22.4623,22.5518,145548.0
2021-01-14 15:00:00,25.18,25.22,25.13,25.16,174054.0,22.5428,22.5786,22.4981,22.5249,174054.0
2021-01-14 15:30:00,25.16,25.24,25.1,25.16,719466.0,22.5249,22.5965,22.4712,22.5249,719466.0
2021-01-15 09:30:00,25.06,25.3,24.88,25.11,721950.0,22.4354,22.6503,22.2743,22.4802,721950.0
2021-01-15 10:00:00,25.13,25.14,24.79,24.82,136896.0,22.4981,22.507,22.1937,22.2205,136896.0
2021-01-15 10:30:00,24.83,24.94,24.77,24.93,257822.0,22.2295,22.328,22.1758,22.319,257822.0
2021-01-15 11:00:00,24.93,24.93,24.78,24.89,178254.0,22.319,22.319,22.1847,22.2832,178254.0
2021-01-15 11:30:00,24.89,25.0,24.86,24.93,142578.0,22.2832,22.3817,22.2563,22.319,142578.0
2021-01-15 12:00:00,24.92,25.0,24.9,24.98,133548.0,22.3101,22.3817,22.2922,22.3638,133548.0
2021-01-15 12:30:00,24.96,25.11,24.96,25.1,119784.0,22.3459,22.4802,22.3459,22.4712,119784.0
2021-01-15 13:00:00,25.11,25.11,25.02,25.07,103342.0,22.4802,22.4802,22.3996,22.4444,103342.0
2021-01-15 13:30:00,25.07,25.2,25.07,25.08,207562.0,22.4444,22.5607,22.4444,22.4533,207562.0
2021-01-15 14:00:00,25.08,25.18,25.08,25.18,130164.0,22.4533,22.5428,22.4533,22.5428,130164.0
2021-01-15 14:30:00,25.18,25.23,25.17,25.19,127772.0,22.5428,22.5876,22.5339,22.5518,127772.0
2021-01-15 15:00:00,25.19,25.28,25.16,25.24,159320.0,22.5518,22.6324,22.5249,22.5965,159320.0
2021-01-15 15:30:00,25.24,25.26,25.2,25.25,563146.0,22.5965,22.6145,22.5607,22.6055,563146.0
2021-01-19 09:30:00,25.4,25.58,25.38,25.47,634150.0,22.7398,22.9009,22.7219,22.8025,634150.0
2021-01-19 10:00:00,25.47,25.52,25.39,25.45,450984.0,22.8025,22.8472,22.7308,22.7846,450984.0
2021-01-19 10:30:00,25.46,25.5,25.35,25.38,461730.0,22.7935,22.8293,22.695,22.7219,461730.0
2021-01-19 11:00:00,25.38,25.41,24.98,25.0,581044.0,22.7219,22.7487,22.3638,22.3817,581044.0
2021-01-19 11:30:00,24.99,25.25,24.95,25.21,588762.0,22.3727,22.6055,22.3369,22.5697,588762.0
2021-01-19 12:00:00,25.21,25.28,25.19,25.21,180788.0,22.5697,22.6324,22.5518,22.5697,180788.0
2021-01-19 12:30:00,25.21,25.25,25.13,25.23,182384.0,22.5697,22.6055,22.4981,22.5876,182384.0
2021-01-19 13:00:00,25.23,25.24,25.13,25.18,246878.0,22.5876,22.5965,22.4981,22.5428,246878.0
2021-01-19 13:30:00,25.18,25.25,25.14,25.23,415358.0,22.5428,22.6055,22.507,22.5876,415358.0
2021-01-19 14:00:00,25.23,25.23,25.18,25.22,329902.0,22.5876,22.5876,22.5428,22.5786,329902.0
2021-01-19 14:30:00,25.23,25.31,25.22,25.3,418002.0,22.5876,22.6592,22.5786,22.6503,418002.0
2021-01-19 15:00:00,25.3,25.34,25.22,25.23,378332.0,22.6503,22.6861,22.5786,22.5876,378332.0
2021-01-19 15:30:00,25.23,25.24,25.14,25.19,926014.0,22.5876,22.5965,22.507,22.5518,926014.0
2021-01-20 09:30:00,24.87,25.25,24.16,24.65,1881926.0,22.2653,22.6055,21.6297,22.0683,1881926.0
2021-01-20 10:00:00,24.65,24.68,24.25,24.27,761100.0,22.0683,22.0952,21.7102,21.7281,761100.0
2021-01-20 10:30:00,24.27,24.3,24.06,24.27,1078568.0,21.7281,21.755,21.5401,21.7281,1078568.0
2021-01-20 11:00:00,24.27,24.28,24.04,24.07,628008.0,21.7281,21.7371,21.5222,21.5491,628008.0
2021-01-20 11:30:00,24.07,24.4,24.07,24.34,401732.0,21.5491,21.8445,21.5491,21.7908,401732.0
2021-01-20 12:00:00,24.35,24.37,24.21,24.21,286912.0,21.7998,21.8177,21.6744,21.6744,286912.0
2021-01-20 12:30:00,24.19,24.2,24.1,24.13,239412.0,21.6565,21.6655,21.5759,21.6028,239412.0
2021-01-20 13:00:00,24.14,24.19,23.99,24.0,475338.0,21.6118,21.6565,21.4775,21.4864,475338.0
2021-01-20 13:30:00,24.0,24.06,23.86,24.06,574156.0,21.4864,21.5401,21.3611,21.5401,574156.0
2021-01-20 14:00:00,24.07,24.18,24.0,24.15,515008.0,21.5491,21.6476,21.4864,21.6207,515008.0
2021-01-20 14:30:00,24.15,24.25,24.11,24.16,311586.0,21.6207,21.7102,21.5849,21.6297,311586.0
2021-01-20 15:00:00,24.16,24.47,24.15,24.46,1004752.0,21.6297,21.9072,21.6207,21.8982,1004752.0
2021-01-20 15:30:00,24.46,24.58,24.28,24.35,2087910.0,21.8982,22.0057,21.7371,21.7998,2087910.0
2021-01-21 09:30:00,24.37,24.56,24.18,24.24,387324.0,21.8177,21.9878,21.6476,21.7013,387324.0
2021-01-21 10:00:00,24.23,24.23,23.97,24.0,368970.0,21.6923,21.6923,21.4596,21.4864,368970.0
2021-01-21 10:30:00,24.0,24.02,23.92,24.02,267788.0,21.4864,21.5043,21.4148,21.5043,267788.0
2021-01-21 11:00:00,24.02,24.05,23.96,24.0,224158.0,21.5043,21.5312,21.4506,21.4864,224158.0
2021-01-21 11:30:00,24.0,24.18,23.93,24.15,632020.0,21.4864,21.6476,21.4237,21.6207,632020.0
2021-01-21 12:00:00,24.15,24.19,24.07,24.11,413562.0,21.6207,21.6565,21.5491,21.5849,413562.0
2021-01-21 12:30:00,24.11,24.11,23.99,23.99,190424.0,21.5849,21.5849,21.4775,21.4775,190424.0
2021-01-21 13:00:00,23.99,24.13,23.97,24.12,234324.0,21.4775,21.6028,21.4596,21.5938,234324.0
2021-01-21 13:30:00,24.12,24.2,24.11,24.2,277502.0,21.5938,21.6655,21.5849,21.6655,277502.0
2021-01-21 14:00:00,24.2,24.24,24.18,24.19,174272.0,21.6655,21.7013,21.6476,21.6565,174272.0
2021-01-21 14:30:00,24.19,24.31,24.18,24.21,203062.0,21.6565,21.7639,21.6476,21.6744,203062.0
2021-01-21 15:00:00,24.21,24.24,24.15,24.2,385614.0,21.6744,21.7013,21.6207,21.6655,385614.0
2021-01-21 15:30:00,24.2,24.24,24.04,24.09,1535168.0,21.6655,21.7013,21.5222,21.567,1535168.0
2021-01-22 09:30:00,24.02,24.13,23.81,23.81,419168.0,21.5043,21.6028,21.3163,21.3163,419168.0
2021-01-22 10:00:00,23.82,23.92,23.78,23.83,180206.0,21.3253,21.4148,21.2895,21.3342,180206.0
2021-01-22 10:30:00,23.83,23.92,23.81,23.91,158822.0,21.3342,21.4148,21.3163,21.4058,158822.0
2021-01-22 11:00:00,23.91,23.97,23.88,23.92,183472.0,21.4058,21.4596,21.379,21.4148,183472.0
2021-01-22 11:30:00,23.92,23.96,23.91,23.96,170594.0,21.4148,21.4506,21.4058,21.4506,170594.0
2021-01-22 12:00:00,23.96,23.99,23.86,23.9,208724.0,21.4506,21.4775,21.3611,21.3969,208724.0
2021-01-22 12:30:00,23.9,23.91,23.81,23.84,264922.0,21.3969,21.4058,21.3163,21.3432,264922.0
2021-01-22 13:00:00,23.83,23.83,23.78,23.82,141456.0,21.3342,21.3342,21.2895,21.3253,141456.0
2021-01-22 13:30:00,23.82,23.85,23.8,23.85,268526.0,21.3253,21.3521,21.3074,21.3521,268526.0
2021-01-22 14:00:00,23.85,23.85,23.8,23.83,288376.0,21.3521,21.3521,21.3074,21.3342,288376.0
2021-01-22 14:30:00,23.83,23.89,23.81,23.88,557298.0,21.3342,21.3879,21.3163,21.379,557298.0
2021-01-22 15:00:00,23.88,23.92,23.83,23.9,276352.0,21.379,21.4148,21.3342,21.3969,276352.0
2021-01-22 15:30:00,23.9,23.93,23.82,23.86,1441492.0,21.3969,21.4237,21.3253,21.3611,1441492.0
2021-01-25 09:30:00,23.81,23.92,23.59,23.61,334502.0,21.3163,21.4148,21.1194,21.1373,334502.0
2021-01-25 10:00:00,23.61,23.73,23.57,23.61,200218.0,21.1373,21.2447,21.1015,21.1373,200218.0
2021-01-25 10:30:00,23.61,23.73,23.61,23.63,175150.0,21.1373,21.2447,21.1373,21.1552,175150.0
2021-01-25 11:00:00,23.61,23.67,23.45,23.59,277230.0,21.1373,21.191,20.994,21.1194,277230.0
2021-01-25 11:30:00,23.58,23.86,23.54,23.82,229004.0,21.1104,21.3611,21.0746,21.3253,229004.0
2021-01-25 12:00:00,23.82,23.94,23.8,23.89,133994.0,21.3253,21.4327,21.3074,21.3879,133994.0
2021-01-25 12:30:00,23.9,24.0,23.85,23.91,297552.0,21.3969,21.4864,21.3521,21.4058,297552.0
2021-01-25 13:00:00,23.91,24.04,23.88,24.03,242528.0,21.4058,21.5222,21.379,21.5133,242528.0
2021-01-25 13:30:00,24.02,24.13,24.0,24.03,548780.0,21.5043,21.6028,21.4864,21.5133,548780.0
2021-01-25 14:00:00,24.03,24.06,23.97,24.0,183308.0,21.5133,21.5401,21.4596,21.4864,183308.0
2021-01-25 14:30:00,24.0,24.0,23.91,23.96,215728.0,21.4864,21.4864,21.4058,21.4506,215728.0
2021-01-25 15:00:00,23.96,23.97,23.89,23.95,231694.0,21.4506,21.4596,21.3879,21.4417,231694.0
2021-01-25 15:30:00,23.95,24.1,23.94,24.07,954132.0,21.4417,21.5759,21.4327,21.5491,954132.0
2021-01-26 09:30:00,24.22,24.29,24.07,24.11,263790.0,21.6834,21.746,21.5491,21.5849,263790.0
2021-01-26 10:00:00,24.11,24.18,24.01,24.04,147402.0,21.5849,21.6476,21.4954,21.5222,147402.0
2021-01-26 10:30:00,24.04,24.05,23.95,23.97,169244.0,21.5222,21.5312,21.4417,21.4596,169244.0
2021-01-26 11:00:00,23.98,24.03,23.88,23.99,143804.0,21.4685,21.5133,21.379,21.4775,143804.0
2021-01-26 11:30:00,23.99,24.0,23.92,23.94,71712.0,21.4775,21.4864,21.4148,21.4327,71712.0
2021-01-26 12:00:00,23.95,23.96,23.78,23.78,145630.0,21.4417,21.4506,21.2895,21.2895,145630.0
2021-01-26 12:30:00,23.78,23.87,23.78,23.83,136092.0,21.2895,21.37,21.2895,21.3342,136092.0
2021-01-26 13:00:00,23.83,23.94,23.83,23.86,132868.0,21.3342,21.4327,21.3342,21.3611,132868.0
2021-01-26 13:30:00,23.86,23.89,23.68,23.68,248266.0,21.3611,21.3879,21.1999,21.1999,248266.0
2021-01-26 14:00:00,23.68,23.85,23.68,23.82,200480.0,21.1999,21.3521,21.1999,21.3253,200480.0
2021-01-26 14:30:00,23.82,23.92,23.8,23.92,155288.0,21.3253,21.4148,21.3074,21.4148,155288.0
2021-01-26 15:00:00,23.92,23.95,23.89,23.92,240120.0,21.4148,21.4417,21.3879,21.4148,240120.0
2021-01-26 15:30:00,23.92,23.93,23.78,23.8,857890.0,21.4148,21.4237,21.2895,21.3074,857890.0
2021-01-27 09:30:00,23.54,23.54,23.23,23.47,539114.0,21.0746,21.0746,20.7971,21.0119,539114.0
2021-01-27 10:00:00,23.46,23.64,23.4,23.56,263884.0,21.003,21.1641,20.9493,21.0925,263884.0
2021-01-27 10:30:00,23.55,23.73,23.4,23.73,229574.0,21.0835,21.2447,20.9493,21.2447,229574.0
2021-01-27 11:00:00,23.75,23.75,23.54,23.61,297100.0,21.2626,21.2626,21.0746,21.1373,297100.0
2021-01-27 11:30:00,23.62,23.73,23.59,23.63,208978.0,21.1462,21.2447,21.1194,21.1552,208978.0
2021-01-27 12:00:00,23.63,23.83,23.62,23.75,260192.0,21.1552,21.3342,21.1462,21.2626,260192.0
2021-01-27 12:30:00,23.75,23.89,23.7,23.88,259468.0,21.2626,21.3879,21.2178,21.379,259468.0
2021-01-27 13:00:00,23.87,23.97,23.81,23.92,433230.0,21.37,21.4596,21.3163,21.4148,433230.0
2021-01-27 13:30:00,23.92,23.95,23.88,23.88,292620.0,21.4148,21.4417,21.379,21.379,292620.0
2021-01-27 14:00:00,23.88,23.94,23.67,23.71,385152.0,21.379,21.4327,21.191,21.2268,385152.0
2021-01-27 14:30:00,23.71,23.77,23.61,23.66,375222.0,21.2268,21.2805,21.1373,21.182,375222.0
2021-01-27 15:00:00,23.66,23.78,23.61,23.69,547808.0,21.182,21.2895,21.1373,21.2089,547808.0
2021-01-27 15:30:00,23.69,23.98,23.68,23.92,1785776.0,21.2089,21.4685,21.1999,21.4148,1785776.0
2021-01-28 09:30:00,24.2,24.25,23.83,24.02,380060.0,21.6655,21.7102,21.3342,21.5043,380060.0
2021-01-28 10:00:00,24.0,24.25,23.93,24.08,424318.0,21.4864,21.7102,21.4237,21.558,424318.0
2021-01-28 10:30:00,24.09,24.24,24.07,24.11,277172.0,21.567,21.7013,21.5491,21.5849,277172.0
2021-01-28 11:00:00,24.14,24.24,24.06,24.09,227076.0,21.6118,21.7013,21.5401,21.567,227076.0
2021-01-28 11:30:00,24.09,24.14,23.8,23.81,325584.0,21.567,21.6118,21.3074,21.3163,325584.0
2021-01-28 12:00:00,23.82,23.92,23.77,23.81,222430.0,21.3253,21.4148,21.2805,21.3163,222430.0
2021-01-28 12:30:00,23.81,23.84,23.75,23.8,182956.0,21.3163,21.3432,21.2626,21.3074,182956.0
2021-01-28 13:00:00,23.81,23.82,23.63,23.7,185614.0,21.3163,21.3253,21.1552,21.2178,185614.0
2021-01-28 13:30:00,23.7,23.72,23.62,23.72,228662.0,21.2178,21.2357,21.1462,21.2357,228662.0
2021-01-28 14:00:00,23.72,23.76,23.62,23.76,247754.0,21.2357,21.2716,21.1462,21.2716,247754.0
2021-01-28 14:30:00,23.76,23.78,23.65,23.66,255008.0,21.2716,21.2895,21.1731,21.182,255008.0
2021-01-28 15:00:00,23.65,23.72,23.57,23.57,442402.0,21.1731,21.2357,21.1015,21.1015,442402.0
2021-01-28 15:30:00,23.57,23.59,23.32,23.33,1347976.0,21.1015,21.1194,20.8776,20.8866,1347976.0
2021-01-29 09:30:00,23.21,23.33,23.09,23.27,258230.0,20.7792,20.8866,20.6717,20.8329,258230.0
2021-01-29 10:00:00,23.27,23.5,23.27,23.36,302440.0,20.8329,21.0388,20.8329,20.9134,302440.0
2021-01-29 10:30:00,23.36,23.38,23.13,23.14,236690.0,20.9134,20.9314,20.7075,20.7165,236690.0
2021-01-29 11:00:00,23.15,23.21,23.05,23.07,269928.0,20.7254,20.7792,20.6359,20.6538,269928.0
2021-01-29 11:30:00,23.07,23.09,22.97,23.05,200134.0,20.6538,20.6717,20.5643,20.6359,200134.0
2021-01-29 12:00:00,23.05,23.11,22.93,22.96,284980.0,20.6359,20.6896,20.5285,20.5553,284980.0
2021-01-29 12:30:00,22.97,23.0,22.85,22.87,298710.0,20.5643,20.5911,20.4569,20.4748,298710.0
2021-01-29 13:00:00,22.87,23.04,22.8,23.03,244554.0,20.4748,20.627,20.4121,20.618,244554.0
2021-01-29 13:30:00,23.03,23.08,22.9,22.92,271282.0,20.618,20.6628,20.5016,20.5195,271282.0
2021-01-29 14:00:00,22.89,23.1,22.89,23.0,227128.0,20.4927,20.6807,20.4927,20.5911,227128.0
2021-01-29 14:30:00,23.0,23.0,22.86,22.92,162984.0,20.5911,20.5911,20.4658,20.5195,162984.0
2021-01-29 15:00:00,22.92,23.08,22.91,22.99,310332.0,20.5195,20.6628,20.5106,20.5822,310332.0
2021-01-29 15:30:00,22.99,23.07,22.77,22.79,1225858.0,20.5822,20.6538,20.3852,20.4031,1225858.0
2021-02-01 09:30:00,23.11,23.39,23.0,23.21,480216.0,20.6896,20.9403,20.5911,20.7792,480216.0
2021-02-01 10:00:00,23.21,23.31,23.13,23.2,309276.0,20.7792,20.8687,20.7075,20.7702,309276.0
2021-02-01 10:30:00,23.2,23.26,23.05,23.07,220430.0,20.7702,20.8239,20.6359,20.6538,220430.0
2021-02-01 11:00:00,23.07,23.24,23.03,23.21,253592.0,20.6538,20.806,20.618,20.7792,253592.0
2021-02-01 11:30:00,23.21,23.33,23.18,23.26,201348.0,20.7792,20.8866,20.7523,20.8239,201348.0
2021-02-01 12:00:00,23.27,23.32,23.17,23.22,213606.0,20.8329,20.8776,20.7433,20.7881,213606.0
2021-02-01 12:30:00,23.22,23.23,23.14,23.17,176436.0,20.7881,20.7971,20.7165,20.7433,176436.0
2021-02-01 13:00:00,23.18,23.19,23.1,23.11,143240.0,20.7523,20.7612,20.6807,20.6896,143240.0
2021-02-01 13:30:00,23.11,23.16,23.08,23.16,168674.0,20.6896,20.7344,20.6628,20.7344,168674.0
2021-02-01 14:00:00,23.17,23.18,23.11,23.14,170822.0,20.7433,20.7523,20.6896,20.7165,170822.0
2021-02-01 14:30:00,23.15,23.15,23.05,23.08,207030.0,20.7254,20.7254,20.6359,20.6628,207030.0
2021-02-01 15:00:00,23.08,23.2,23.07,23.2,265842.0,20.6628,20.7702,20.6538,20.7702,265842.0
2021-02-01 15:30:00,23.19,23.27,23.1,23.21,802650.0,20.7612,20.8329,20.6807,20.7792,802650.0
2021-02-02 09:30:00,23.29,23.34,22.92,23.06,429778.0,20.9764,21.0214,20.6432,20.7693,429778.0
2021-02-02 10:00:00,23.07,23.25,22.99,23.23,251854.0,20.7783,20.9404,20.7062,20.9224,251854.0
2021-02-02 10:30:00,23.22,23.34,23.16,23.33,446586.0,20.9134,21.0214,20.8593,21.0124,446586.0
2021-02-02 11:00:00,23.33,23.39,23.27,23.32,194330.0,21.0124,21.0665,20.9584,21.0034,194330.0
2021-02-02 11:30:00,23.32,23.36,23.24,23.25,207644.0,21.0034,21.0395,20.9314,20.9404,207644.0
2021-02-02 12:00:00,23.25,23.31,23.25,23.25,297240.0,20.9404,20.9944,20.9404,20.9404,297240.0
2021-02-02 12:30:00,23.25,23.4,23.22,23.4,232218.0,20.9404,21.0755,20.9134,21.0755,232218.0
2021-02-02 13:00:00,23.42,23.46,23.33,23.34,238078.0,21.0935,21.1295,21.0124,21.0214,238078.0
2021-02-02 13:30:00,23.34,23.41,23.33,23.38,214478.0,21.0214,21.0845,21.0124,21.0575,214478.0
2021-02-02 14:00:00,23.37,23.41,23.3,23.31,220078.0,21.0485,21.0845,20.9854,20.9944,220078.0
2021-02-02 14:30:00,23.31,23.36,23.28,23.32,534204.0,20.9944,21.0395,20.9674,21.0034,534204.0
2021-02-02 15:00:00,23.32,23.35,23.28,23.34,530842.0,21.0034,21.0305,20.9674,21.0214,530842.0
2021-02-02 15:30:00,23.34,23.35,23.23,23.23,1376220.0,21.0214,21.0305,20.9224,20.9224,1376220.0
2021-02-03 09:30:00,23.18,23.33,23.05,23.26,765882.0,20.8773,21.0124,20.7603,20.9494,765882.0
2021-02-03 10:00:00,23.27,23.4,23.24,23.27,206608.0,20.9584,21.0755,20.9314,20.9584,206608.0
2021-02-03 10:30:00,23.25,23.44,23.2,23.37,290954.0,20.9404,21.1115,20.8954,21.0485,290954.0
2021-02-03 11:00:00,23.37,23.51,23.28,23.49,251824.0,21.0485,21.1746,20.9674,21.1565,251824.0
2021-02-03 11:30:00,23.49,23.61,23.43,23.54,226292.0,21.1565,21.2646,21.1025,21.2016,226292.0
2021-02-03 12:00:00,23.55,23.55,23.41,23.44,137154.0,21.2106,21.2106,21.0845,21.1115,137154.0
2021-02-03 12:30:00,23.45,23.47,23.39,23.43,151150.0,21.1205,21.1385,21.0665,21.1025,151150.0
2021-02-03 13:00:00,23.45,23.52,23.4,23.49,130058.0,21.1205,21.1836,21.0755,21.1565,130058.0
2021-02-03 13:30:00,23.49,23.5,23.4,23.44,155122.0,21.1565,21.1655,21.0755,21.1115,155122.0
2021-02-03 14:00:00,23.43,23.55,23.43,23.48,183936.0,21.1025,21.2106,21.1025,21.1475,183936.0
2021-02-03 14:30:00,23.48,23.48,23.36,23.36,133058.0,21.1475,21.1475,21.0395,21.0395,133058.0
2021-02-03 15:00:00,23.36,23.41,23.31,23.38,255370.0,21.0395,21.0845,20.9944,21.0575,255370.0
2021-02-03 15:30:00,23.39,23.56,23.38,23.5,967564.0,21.0665,21.2196,21.0575,21.1655,967564.0
2021-02-04 09:30:00,23.36,23.48,22.94,22.97,1294658.0,21.0395,21.1475,20.6612,20.6882,1294658.0
2021-02-04 10:00:00,22.99,23.2,22.96,23.17,423756.0,20.7062,20.8954,20.6792,20.8683,423756.0
2021-02-04 10:30:00,23.16,23.38,23.09,23.38,286784.0,20.8593,21.0575,20.7963,21.0575,286784.0
2021-02-04 11:00:00,23.38,23.48,23.36,23.43,379422.0,21.0575,21.1475,21.0395,21.1025,379422.0
2021-02-04 11:30:00,23.43,23.55,23.41,23.42,313972.0,21.1025,21.2106,21.0845,21.0935,313972.0
2021-02-04 12:00:00,23.43,23.46,23.36,23.41,221486.0,21.1025,21.1295,21.0395,21.0845,221486.0
2021-02-04 12:30:00,23.41,23.43,23.36,23.4,319394.0,21.0845,21.1025,21.0395,21.0755,319394.0
2021-02-04 13:00:00,23.4,23.43,23.38,23.42,224262.0,21.0755,21.1025,21.0575,21.0935,224262.0
2021-02-04 13:30:00,23.43,23.55,23.41,23.54,466032.0,21.1025,21.2106,21.0845,21.2016,466032.0
2021-02-04 14:00:00,23.54,23.55,23.43,23.46,270324.0,21.2016,21.2106,21.1025,21.1295,270324.0
2021-02-04 14:30:00,23.46,23.55,23.46,23.52,436208.0,21.1295,21.2106,21.1295,21.1836,436208.0
2021-02-04 15:00:00,23.52,23.54,23.46,23.47,346748.0,21.1836,21.2016,21.1295,21.1385,346748.0
2021-02-04 15:30:00,23.47,23.59,23.45,23.57,1096012.0,21.1385,21.2466,21.1205,21.2286,1096012.0
2021-02-05 09:30:00,23.66,23.73,23.47,23.57,258844.0,21.3097,21.3727,21.1385,21.2286,258844.0
2021-02-05 10:00:00,23.58,23.65,23.53,23.58,172574.0,21.2376,21.3006,21.1926,21.2376,172574.0
2021-02-05 10:30:00,23.58,23.68,23.58,23.65,160214.0,21.2376,21.3277,21.2376,21.3006,160214.0
2021-02-05 11:00:00,23.66,23.67,23.57,23.64,190372.0,21.3097,21.3187,21.2286,21.2916,190372.0
2021-02-05 11:30:00,23.64,23.66,23.61,23.64,154182.0,21.2916,21.3097,21.2646,21.2916,154182.0
2021-02-05 12:00:00,23.63,23.66,23.61,23.64,126028.0,21.2826,21.3097,21.2646,21.2916,126028.0
2021-02-05 12:30:00,23.64,23.72,23.63,23.72,115710.0,21.2916,21.3637,21.2826,21.3637,115710.0
2021-02-05 13:00:00,23.72,23.81,23.69,23.8,121536.0,21.3637,21.4448,21.3367,21.4357,121536.0
2021-02-05 13:30:00,23.8,23.8,23.74,23.78,122776.0,21.4357,21.4357,21.3817,21.4177,122776.0
2021-02-05 14:00:00,23.78,23.8,23.75,23.77,112438.0,21.4177,21.4357,21.3907,21.4087,112438.0
2021-02-05 14:30:00,23.77,23.79,23.68,23.71,232634.0,21.4087,21.4267,21.3277,21.3547,232634.0
2021-02-05 15:00:00,23.71,23.71,23.64,23.65,283088.0,21.3547,21.3547,21.2916,21.3006,283088.0
2021-02-05 15:30:00,23.66,23.69,23.6,23.65,478992.0,21.3097,21.3367,21.2556,21.3006,478992.0
2021-02-08 09:30:00,23.75,23.9,23.66,23.86,315728.0,21.3907,21.5258,21.3097,21.4898,315728.0
2021-02-08 10:00:00,23.86,23.87,23.71,23.77,167984.0,21.4898,21.4988,21.3547,21.4087,167984.0
2021-02-08 10:30:00,23.77,23.92,23.71,23.86,199356.0,21.4087,21.5438,21.3547,21.4898,199356.0
2021-02-08 11:00:00,23.87,23.93,23.86,23.93,146556.0,21.4988,21.5528,21.4898,21.5528,146556.0
2021-02-08 11:30:00,23.92,23.93,23.86,23.9,116466.0,21.5438,21.5528,21.4898,21.5258,116466.0
2021-02-08 12:00:00,23.91,24.0,23.88,23.91,361044.0,21.5348,21.6159,21.5078,21.5348,361044.0
2021-02-08 12:30:00,23.93,23.96,23.9,23.92,167114.0,21.5528,21.5799,21.5258,21.5438,167114.0
2021-02-08 13:00:00,23.92,23.95,23.9,23.92,132562.0,21.5438,21.5708,21.5258,21.5438,132562.0
2021-02-08 13:30:00,23.92,23.93,23.86,23.89,244086.0,21.5438,21.5528,21.4898,21.5168,244086.0
2021-02-08 14:00:00,23.9,23.92,23.88,23.91,177212.0,21.5258,21.5438,21.5078,21.5348,177212.0
2021-02-08 14:30:00,23.92,23.93,23.84,23.86,143822.0,21.5438,21.5528,21.4718,21.4898,143822.0
2021-02-08 15:00:00,23.86,23.88,23.74,23.77,203636.0,21.4898,21.5078,21.3817,21.4087,203636.0
2021-02-08 15:30:00,23.77,23.79,23.67,23.71,998286.0,21.4087,21.4267,21.3187,21.3547,998286.0
2021-02-09 09:30:00,23.71,23.72,23.31,23.38,299150.0,21.3547,21.3637,20.9944,21.0575,299150.0
2021-02-09 10:00:00,23.38,23.49,23.36,23.39,138016.0,21.0575,21.1565,21.0395,21.0665,138016.0
2021-02-09 10:30:00,23.39,23.5,23.33,23.5,140090.0,21.0665,21.1655,21.0124,21.1655,140090.0
2021-02-09 11:00:00,23.49,23.54,23.43,23.51,164408.0,21.1565,21.2016,21.1025,21.1746,164408.0
2021-02-09 11:30:00,23.5,23.54,23.47,23.49,139678.0,21.1655,21.2016,21.1385,21.1565,139678.0
2021-02-09 12:00:00,23.49,23.67,23.48,23.61,242304.0,21.1565,21.3187,21.1475,21.2646,242304.0
2021-02-09 12:30:00,23.6,23.65,23.59,23.64,96760.0,21.2556,21.3006,21.2466,21.2916,96760.0
2021-02-09 13:00:00,23.63,23.64,23.56,23.59,126480.0,21.2826,21.2916,21.2196,21.2466,126480.0
2021-02-09 13:30:00,23.59,23.64,23.58,23.62,95754.0,21.2466,21.2916,21.2376,21.2736,95754.0
2021-02-09 14:00:00,23.63,23.65,23.61,23.65,90318.0,21.2826,21.3006,21.2646,21.3006,90318.0
2021-02-09 14:30:00,23.65,23.66,23.58,23.62,130608.0,21.3006,21.3097,21.2376,21.2736,130608.0
2021-02-09 15:00:00,23.63,23.65,23.59,23.62,196194.0,21.2826,21.3006,21.2466,21.2736,196194.0
2021-02-09 15:30:00,23.61,23.71,23.61,23.67,491256.0,21.2646,21.3547,21.2646,21.3187,491256.0
2021-02-10 09:30:00,23.8,23.87,23.71,23.78,312790.0,21.4357,21.4988,21.3547,21.4177,312790.0
2021-02-10 10:00:00,23.79,23.83,23.62,23.65,163844.0,21.4267,21.4628,21.2736,21.3006,163844.0
2021-02-10 10:30:00,23.66,23.72,23.54,23.64,201540.0,21.3097,21.3637,21.2016,21.2916,201540.0
2021-02-10 11:00:00,23.64,23.75,23.62,23.73,120282.0,21.2916,21.3907,21.2736,21.3727,120282.0
2021-02-10 11:30:00,23.71,23.92,23.69,23.9,158878.0,21.3547,21.5438,21.3367,21.5258,158878.0
2021-02-10 12:00:00,23.89,23.89,23.73,23.74,99920.0,21.5168,21.5168,21.3727,21.3817,99920.0
2021-02-10 12:30:00,23.74,23.86,23.73,23.84,82690.0,21.3817,21.4898,21.3727,21.4718,82690.0
2021-02-10 13:00:00,23.83,23.9,23.81,23.88,68158.0,21.4628,21.5258,21.4448,21.5078,68158.0
2021-02-10 13:30:00,23.88,23.93,23.82,23.82,71314.0,21.5078,21.5528,21.4538,21.4538,71314.0
2021-02-10 14:00:00,23.83,23.88,23.81,23.88,122310.0,21.4628,21.5078,21.4448,21.5078,122310.0
2021-02-10 14:30:00,23.88,23.9,23.86,23.88,119786.0,21.5078,21.5258,21.4898,21.5078,119786.0
2021-02-10 15:00:00,23.87,23.93,23.8,23.84,159780.0,21.4988,21.5528,21.4357,21.4718,159780.0
2021-02-10 15:30:00,23.85,23.86,23.75,23.83,556730.0,21.4808,21.4898,21.3907,21.4628,556730.0
2021-02-11 09:30:00,23.92,23.98,23.73,23.73,110044.0,21.5438,21.5979,21.3727,21.3727,110044.0
2021-02-11 10:00:00,23.73,23.77,23.64,23.65,124448.0,21.3727,21.4087,21.2916,21.3006,124448.0
2021-02-11 10:30:00,23.64,23.7,23.6,23.61,125942.0,21.2916,21.3457,21.2556,21.2646,125942.0
2021-02-11 11:00:00,23.6,23.61,23.54,23.55,82116.0,21.2556,21.2646,21.2016,21.2106,82116.0
2021-02-11 11:30:00,23.55,23.58,23.54,23.58,97028.0,21.2106,21.2376,21.2016,21.2376,97028.0
2021-02-11 12:00:00,23.58,23.63,23.45,23.45,114620.0,21.2376,21.2826,21.1205,21.1205,114620.0
2021-02-11 12:30:00,23.45,23.5,23.38,23.46,133450.0,21.1205,21.1655,21.0575,21.1295,133450.0
2021-02-11 13:00:00,23.46,23.49,23.42,23.45,51680.0,21.1295,21.1565,21.0935,21.1205,51680.0
2021-02-11 13:30:00,23.46,23.49,23.41,23.42,99732.0,21.1295,21.1565,21.0845,21.0935,99732.0
2021-02-11 14:00:00,23.41,23.46,23.38,23.46,135604.0,21.0845,21.1295,21.0575,21.1295,135604.0
2021-02-11 14:30:00,23.46,23.5,23.43,23.46,171980.0,21.1295,21.1655,21.1025,21.1295,171980.0
2021-02-11 15:00:00,23.45,23.5,23.43,23.46,298232.0,21.1205,21.1655,21.1025,21.1295,298232.0
2021-02-11 15:30:00,23.46,23.55,23.46,23.54,413400.0,21.1295,21.2106,21.1295,21.2016,413400.0
2021-02-12 09:30:00,23.56,23.65,23.47,23.6,87430.0,21.2196,21.3006,21.1385,21.2556,87430.0
2021-02-12 10:00:00,23.59,23.61,23.53,23.6,76600.0,21.2466,21.2646,21.1926,21.2556,76600.0
2021-02-12 10:30:00,23.6,23.7,23.59,23.61,68546.0,21.2556,21.3457,21.2466,21.2646,68546.0
2021-02-12 11:00:00,23.61,23.62,23.57,23.6,84290.0,21.2646,21.2736,21.2286,21.2556,84290.0
2021-02-12 11:30:00,23.61,23.62,23.54,23.54,95416.0,21.2646,21.2736,21.2016,21.2016,95416.0
2021-02-12 12:00:00,23.54,23.58,23.54,23.56,58216.0,21.2016,21.2376,21.2016,21.2196,58216.0
2021-02-12 12:30:00,23.56,23.57,23.52,23.55,110200.0,21.2196,21.2286,21.1836,21.2106,110200.0
2021-02-12 13:00:00,23.55,23.61,23.53,23.61,74568.0,21.2106,21.2646,21.1926,21.2646,74568.0
2021-02-12 13:30:00,23.61,23.65,23.53,23.53,107436.0,21.2646,21.3006,21.1926,21.1926,107436.0
2021-02-12 14:00:00,23.53,23.57,23.5,23.57,92896.0,21.1926,21.2286,21.1655,21.2286,92896.0
2021-02-12 14:30:00,23.56,23.58,23.53,23.56,90944.0,21.2196,21.2376,21.1926,21.2196,90944.0
2021-02-12 15:00:00,23.56,23.61,23.56,23.61,98458.0,21.2196,21.2646,21.2196,21.2646,98458.0
2021-02-12 15:30:00,23.61,23.72,23.56,23.7,855268.0,21.2646,21.3637,21.2196,21.3457,855268.0
2021-02-16 09:30:00,23.75,23.82,23.61,23.63,274790.0,21.3907,21.4538,21.2646,21.2826,274790.0
2021-02-16 10:00:00,23.63,23.7,23.55,23.7,136586.0,21.2826,21.3457,21.2106,21.3457,136586.0
2021-02-16 10:30:00,23.7,23.73,23.59,23.61,203400.0,21.3457,21.3727,21.2466,21.2646,203400.0
2021-02-16 11:00:00,23.61,23.62,23.48,23.5,156248.0,21.2646,21.2736,21.1475,21.1655,156248.0
2021-02-16 11:30:00,23.5,23.51,23.43,23.44,244520.0,21.1655,21.1746,21.1025,21.1115,244520.0
2021-02-16 12:00:00,23.44,23.61,23.42,23.58,210404.0,21.1115,21.2646,21.0935,21.2376,210404.0
2021-02-16 12:30:00,23.58,23.59,23.52,23.54,71442.0,21.2376,21.2466,21.1836,21.2016,71442.0
2021-02-16 13:00:00,23.54,23.61,23.53,23.56,150722.0,21.2016,21.2646,21.1926,21.2196,150722.0
2021-02-16 13:30:00,23.56,23.6,23.53,23.54,136968.0,21.2196,21.2556,21.1926,21.2016,136968.0
2021-02-16 14:00:00,23.53,23.54,23.44,23.48,188558.0,21.1926,21.2016,21.1115,21.1475,188558.0
2021-02-16 14:30:00,23.48,23.5,23.39,23.43,181300.0,21.1475,21.1655,21.0665,21.1025,181300.0
2021-02-16 15:00:00,23.43,23.43,23.34,23.34,370990.0,21.1025,21.1025,21.0214,21.0214,370990.0
2021-02-16 15:30:00,23.34,23.36,23.28,23.32,727090.0,21.0214,21.0395,20.9674,21.0034,727090.0
2021-02-17 09:30:00,23.24,23.44,23.17,23.39,207532.0,20.9314,21.1115,20.8683,21.0665,207532.0
2021-02-17 10:00:00,23.38,23.41,23.27,23.32,122200.0,21.0575,21.0845,20.9584,21.0034,122200.0
2021-02-17 10:30:00,23.31,23.38,23.3,23.35,167572.0,20.9944,21.0575,20.9854,21.0305,167572.0
2021-02-17 11:00:00,23.35,23.35,23.19,23.23,114930.0,21.0305,21.0305,20.8863,20.9224,114930.0
2021-02-17 11:30:00,23.23,23.44,23.18,23.42,121312.0,20.9224,21.1115,20.8773,21.0935,121312.0
2021-02-17 12:00:00,23.42,23.49,23.32,23.33,306460.0,21.0935,21.1565,21.0034,21.0124,306460.0
2021-02-17 12:30:00,23.33,23.34,23.22,23.24,147066.0,21.0124,21.0214,20.9134,20.9314,147066.0
2021-02-17 13:00:00,23.24,23.36,23.23,23.31,163436.0,20.9314,21.0395,20.9224,20.9944,163436.0
2021-02-17 13:30:00,23.31,23.36,23.29,23.35,98560.0,20.9944,21.0395,20.9764,21.0305,98560.0
2021-02-17 14:00:00,23.36,23.49,23.36,23.39,139232.0,21.0395,21.1565,21.0395,21.0665,139232.0
2021-02-17 14:30:00,23.39,23.49,23.39,23.48,92746.0,21.0665,21.1565,21.0665,21.1475,92746.0
2021-02-17 15:00:00,23.49,23.52,23.43,23.43,154260.0,21.1565,21.1836,21.1025,21.1025,154260.0
2021-02-17 15:30:00,23.43,23.52,23.43,23.48,544516.0,21.1025,21.1836,21.1025,21.1475,544516.0
2021-02-18 09:30:00,23.3,23.43,23.2,23.4,175380.0,20.9854,21.1025,20.8954,21.0755,175380.0
2021-02-18 10:00:00,23.38,23.4,23.27,23.36,133752.0,21.0575,21.0755,20.9584,21.0395,133752.0
2021-02-18 10:30:00,23.34,23.36,23.26,23.35,115142.0,21.0214,21.0395,20.9494,21.0305,115142.0
2021-02-18 11:00:00,23.34,23.5,23.32,23.41,221660.0,21.0214,21.1655,21.0034,21.0845,221660.0
2021-02-18 11:30:00,23.4,23.47,23.38,23.46,113222.0,21.0755,21.1385,21.0575,21.1295,113222.0
2021-02-18 12:00:00,23.46,23.47,23.36,23.41,115182.0,21.1295,21.1385,21.0395,21.0845,115182.0
2021-02-18 12:30:00,23.41,23.48,23.4,23.46,101258.0,21.0845,21.1475,21.0755,21.1295,101258.0
2021-02-18 13:00:00,23.45,23.55,23.43,23.52,96960.0,21.1205,21.2106,21.1025,21.1836,96960.0
2021-02-18 13:30:00,23.53,23.61,23.52,23.61,100390.0,21.1926,21.2646,21.1836,21.2646,100390.0
2021-02-18 14:00:00,23.61,23.72,23.61,23.68,314620.0,21.2646,21.3637,21.2646,21.3277,314620.0
2021-02-18 14:30:00,23.68,23.81,23.68,23.79,169786.0,21.3277,21.4448,21.3277,21.4267,169786.0
2021-02-18 15:00:00,23.79,23.8,23.69,23.7,256592.0,21.4267,21.4357,21.3367,21.3457,256592.0
2021-02-18 15:30:00,23.7,23.72,23.56,23.65,1088166.0,21.3457,21.3637,21.2196,21.3006,1088166.0
2021-02-19 09:30:00,23.61,23.98,23.6,23.93,519010.0,21.2646,21.5979,21.2556,21.5528,519010.0
2021-02-19 10:00:00,23.93,23.97,23.78,23.8,187744.0,21.5528,21.5889,21.4177,21.4357,187744.0
2021-02-19 10:30:00,23.8,23.81,23.71,23.78,109088.0,21.4357,21.4448,21.3547,21.4177,109088.0
2021-02-19 11:00:00,23.78,23.88,23.77,23.85,104528.0,21.4177,21.5078,21.4087,21.4808,104528.0
2021-02-19 11:30:00,23.85,23.87,23.8,23.81,75378.0,21.4808,21.4988,21.4357,21.4448,75378.0
2021-02-19 12:00:00,23.82,23.84,23.74,23.78,133558.0,21.4538,21.4718,21.3817,21.4177,133558.0
2021-02-19 12:30:00,23.77,23.79,23.65,23.68,195008.0,21.4087,21.4267,21.3006,21.3277,195008.0
2021-02-19 13:00:00,23.68,23.68,23.61,23.65,101466.0,21.3277,21.3277,21.2646,21.3006,101466.0
2021-02-19 13:30:00,23.65,23.7,23.62,23.68,83800.0,21.3006,21.3457,21.2736,21.3277,83800.0
2021-02-19 14:00:00,23.68,23.69,23.57,23.59,119044.0,21.3277,21.3367,21.2286,21.2466,119044.0
2021-02-19 14:30:00,23.59,23.66,23.58,23.65,116752.0,21.2466,21.3097,21.2376,21.3006,116752.0
2021-02-19 15:00:00,23.65,23.69,23.63,23.68,101316.0,21.3006,21.3367,21.2826,21.3277,101316.0
2021-02-19 15:30:00,23.68,23.72,23.58,23.61,591998.0,21.3277,21.3637,21.2376,21.2646,591998.0
2021-02-22 09:30:00,23.52,23.58,23.32,23.45,124892.0,21.1836,21.2376,21.0034,21.1205,124892.0
2021-02-22 10:00:00,23.46,23.48,23.25,23.32,100074.0,21.1295,21.1475,20.9404,21.0034,100074.0
2021-02-22 10:30:00,23.32,23.4,23.29,23.4,115688.0,21.0034,21.0755,20.9764,21.0755,115688.0
2021-02-22 11:00:00,23.39,23.41,23.32,23.41,98188.0,21.0665,21.0845,21.0034,21.0845,98188.0
2021-02-22 11:30:00,23.4,23.42,23.35,23.4,121872.0,21.0755,21.0935,21.0305,21.0755,121872.0
2021-02-22 12:00:00,23.4,23.4,23.25,23.27,197884.0,21.0755,21.0755,20.9404,20.9584,197884.0
2021-02-22 12:30:00,23.27,23.3,23.21,23.27,293776.0,20.9584,20.9854,20.9044,20.9584,293776.0
2021-02-22 13:00:00,23.28,23.29,23.2,23.23,146838.0,20.9674,20.9764,20.8954,20.9224,146838.0
2021-02-22 13:30:00,23.23,23.27,23.23,23.24,593828.0,20.9224,20.9584,20.9224,20.9314,593828.0
2021-02-22 14:00:00,23.24,23.26,23.22,23.25,209944.0,20.9314,20.9494,20.9134,20.9404,209944.0
2021-02-22 14:30:00,23.25,23.27,23.18,23.24,336828.0,20.9404,20.9584,20.8773,20.9314,336828.0
2021-02-22 15:00:00,23.23,23.25,23.16,23.2,298344.0,20.9224,20.9404,20.8593,20.8954,298344.0
2021-02-22 15:30:00,23.2,23.24,23.14,23.17,872084.0,20.8954,20.9314,20.8413,20.8683,872084.0
2021-02-23 09:30:00,23.11,23.25,22.96,23.02,1372018.0,20.8143,20.9404,20.6792,20.7332,1372018.0
2021-02-23 10:00:00,23.0,23.07,22.86,22.9,247834.0,20.7152,20.7783,20.5891,20.6252,247834.0
2021-02-23 10:30:00,22.9,23.06,22.89,23.04,244844.0,20.6252,20.7693,20.6161,20.7512,244844.0
2021-02-23 11:00:00,23.05,23.16,23.03,23.09,270756.0,20.7603,20.8593,20.7422,20.7963,270756.0
2021-02-23 11:30:00,23.08,23.2,23.07,23.11,309298.0,20.7873,20.8954,20.7783,20.8143,309298.0
2021-02-23 12:00:00,23.11,23.18,23.06,23.18,196190.0,20.8143,20.8773,20.7693,20.8773,196190.0
2021-02-23 12:30:00,23.18,23.18,23.0,23.0,165390.0,20.8773,20.8773,20.7152,20.7152,165390.0
2021-02-23 13:00:00,23.0,23.18,22.98,23.17,126566.0,20.7152,20.8773,20.6972,20.8683,126566.0
2021-02-23 13:30:00,23.16,23.28,23.15,23.25,159178.0,20.8593,20.9674,20.8503,20.9404,159178.0
2021-02-23 14:00:00,23.24,23.34,23.24,23.27,177656.0,20.9314,21.0214,20.9314,20.9584,177656.0
2021-02-23 14:30:00,23.27,23.36,23.19,23.36,335520.0,20.9584,21.0395,20.8863,21.0395,335520.0
2021-02-23 15:00:00,23.36,23.45,23.36,23.41,340956.0,21.0395,21.1205,21.0395,21.0845,340956.0
2021-02-23 15:30:00,23.41,23.46,23.39,23.4,757674.0,21.0845,21.1295,21.0665,21.0755,757674.0
2021-02-24 09:30:00,23.23,23.35,23.06,23.08,389902.0,20.9224,21.0305,20.7693,20.7873,389902.0
2021-02-24 10:00:00,23.08,23.13,22.98,23.1,182400.0,20.7873,20.8323,20.6972,20.8053,182400.0
2021-02-24 10:30:00,23.11,23.24,23.06,23.23,294750.0,20.8143,20.9314,20.7693,20.9224,294750.0
2021-02-24 11:00:00,23.22,23.3,23.14,23.27,242074.0,20.9134,20.9854,20.8413,20.9584,242074.0
2021-02-24 11:30:00,23.27,23.43,23.27,23.43,187002.0,20.9584,21.1025,20.9584,21.1025,187002.0
2021-02-24 12:00:00,23.43,23.44,23.36,23.41,171340.0,21.1025,21.1115,21.0395,21.0845,171340.0
2021-02-24 12:30:00,23.41,23.53,23.41,23.45,275504.0,21.0845,21.1926,21.0845,21.1205,275504.0
2021-02-24 13:00:00,23.45,23.53,23.45,23.52,163970.0,21.1205,21.1926,21.1205,21.1836,163970.0
2021-02-24 13:30:00,23.52,23.55,23.42,23.42,229174.0,21.1836,21.2106,21.0935,21.0935,229174.0
2021-02-24 14:00:00,23.43,23.44,23.33,23.33,238644.0,21.1025,21.1115,21.0124,21.0124,238644.0
2021-02-24 14:30:00,23.33,23.38,23.31,23.33,255762.0,21.0124,21.0575,20.9944,21.0124,255762.0
2021-02-24 15:00:00,23.33,23.36,23.25,23.32,403566.0,21.0124,21.0395,20.9404,21.0034,403566.0
2021-02-24 15:30:00,23.32,23.5,23.32,23.45,1202948.0,21.0034,21.1655,21.0034,21.1205,1202948.0
2021-02-25 09:30:00,23.4,23.65,23.3,23.52,187666.0,21.0755,21.3006,20.9854,21.1836,187666.0
2021-02-25 10:00:00,23.52,23.56,23.4,23.43,350480.0,21.1836,21.2196,21.0755,21.1025,350480.0
2021-02-25 10:30:00,23.43,23.49,23.38,23.49,165228.0,21.1025,21.1565,21.0575,21.1565,165228.0
2021-02-25 11:00:00,23.49,23.54,23.42,23.45,145402.0,21.1565,21.2016,21.0935,21.1205,145402.0
2021-02-25 11:30:00,23.43,23.45,23.29,23.31,216064.0,21.1025,21.1205,20.9764,20.9944,216064.0
2021-02-25 12:00:00,23.31,23.39,23.27,23.29,159500.0,20.9944,21.0665,20.9584,20.9764,159500.0
2021-02-25 12:30:00,23.28,23.31,23.14,23.16,189550.0,20.9674,20.9944,20.8413,20.8593,189550.0
2021-02-25 13:00:00,23.15,23.33,23.07,23.32,175484.0,20.8503,21.0124,20.7783,21.0034,175484.0
2021-02-25 13:30:00,23.32,23.34,23.24,23.3,157920.0,21.0034,21.0214,20.9314,20.9854,157920.0
2021-02-25 14:00:00,23.29,23.42,23.27,23.4,151926.0,20.9764,21.0935,20.9584,21.0755,151926.0
2021-02-25 14:30:00,23.4,23.41,23.27,23.3,200278.0,21.0755,21.0845,20.9584,20.9854,200278.0
2021-02-25 15:00:00,23.29,23.32,23.16,23.17,197322.0,20.9764,21.0034,20.8593,20.8683,197322.0
2021-02-25 15:30:00,23.17,23.25,23.11,23.14,925768.0,20.8683,20.9404,20.8143,20.8413,925768.0
2021-02-26 09:30:00,23.29,23.34,23.04,23.11,596260.0,20.9764,21.0214,20.7512,20.8143,596260.0
2021-02-26 10:00:00,23.11,23.31,23.0,23.02,379660.0,20.8143,20.9944,20.7152,20.7332,379660.0
2021-02-26 10:30:00,23.04,23.26,23.03,23.25,140188.0,20.7512,20.9494,20.7422,20.9404,140188.0
2021-02-26 11:00:00,23.25,23.27,23.11,23.13,161404.0,20.9404,20.9584,20.8143,20.8323,161404.0
2021-02-26 11:30:00,23.13,23.35,23.13,23.27,155822.0,20.8323,21.0305,20.8323,20.9584,155822.0
2021-02-26 12:00:00,23.28,23.42,23.24,23.34,121076.0,20.9674,21.0935,20.9314,21.0214,121076.0
2021-02-26 12:30:00,23.35,23.42,23.25,23.25,139326.0,21.0305,21.0935,20.9404,20.9404,139326.0
2021-02-26 13:00:00,23.25,23.33,23.19,23.31,152542.0,20.9404,21.0124,20.8863,20.9944,152542.0
2021-02-26 13:30:00,23.31,23.32,23.16,23.22,178784.0,20.9944,21.0034,20.8593,20.9134,178784.0
2021-02-26 14:00:00,23.2,23.25,23.15,23.22,584242.0,20.8954,20.9404,20.8503,20.9134,584242.0
2021-02-26 14:30:00,23.22,23.32,23.2,23.31,418084.0,20.9134,21.0034,20.8954,20.9944,418084.0
2021-02-26 15:00:00,23.31,23.42,23.29,23.35,238838.0,20.9944,21.0935,20.9764,21.0305,238838.0
2021-02-26 15:30:00,23.35,23.46,23.18,23.19,1506374.0,21.0305,21.1295,20.8773,20.8863,1506374.0
2021-03-01 09:30:00,23.22,23.79,23.22,23.73,471456.0,20.9134,21.4267,20.9134,21.3727,471456.0
2021-03-01 10:00:00,23.74,23.82,23.64,23.79,452692.0,21.3817,21.4538,21.2916,21.4267,452692.0
2021-03-01 10:30:00,23.8,23.93,23.77,23.92,278796.0,21.4357,21.5528,21.4087,21.5438,278796.0
2021-03-01 11:00:00,23.92,24.06,23.92,24.06,480470.0,21.5438,21.6699,21.5438,21.6699,480470.0
2021-03-01 11:30:00,24.06,24.18,24.05,24.16,791554.0,21.6699,21.778,21.6609,21.76,791554.0
2021-03-01 12:00:00,24.16,24.22,24.04,24.04,289396.0,21.76,21.814,21.6519,21.6519,289396.0
2021-03-01 12:30:00,24.05,24.17,24.04,24.1,163458.0,21.6609,21.769,21.6519,21.7059,163458.0
2021-03-01 13:00:00,24.1,24.11,24.07,24.09,129000.0,21.7059,21.715,21.6789,21.6969,129000.0
2021-03-01 13:30:00,24.09,24.18,24.09,24.15,173210.0,21.6969,21.778,21.6969,21.751,173210.0
2021-03-01 14:00:00,24.15,24.36,24.14,24.3,701434.0,21.751,21.9401,21.742,21.8861,701434.0
2021-03-01 14:30:00,24.3,24.4,24.25,24.32,616038.0,21.8861,21.9761,21.841,21.9041,616038.0
2021-03-01 15:00:00,24.32,24.36,24.17,24.34,897738.0,21.9041,21.9401,21.769,21.9221,897738.0
2021-03-01 15:30:00,24.34,24.34,24.14,24.24,2134182.0,21.9221,21.9221,21.742,21.832,2134182.0
2021-03-02 09:30:00,24.24,24.25,24.0,24.07,280992.0,21.832,21.841,21.6159,21.6789,280992.0
2021-03-02 10:00:00,24.08,24.08,23.8,23.82,291836.0,21.6879,21.6879,21.4357,21.4538,291836.0
2021-03-02 10:30:00,23.82,23.87,23.77,23.84,302962.0,21.4538,21.4988,21.4087,21.4718,302962.0
2021-03-02 11:00:00,23.84,23.9,23.78,23.87,186358.0,21.4718,21.5258,21.4177,21.4988,186358.0
2021-03-02 11:30:00,23.88,23.88,23.73,23.77,177566.0,21.5078,21.5078,21.3727,21.4087,177566.0
2021-03-02 12:00:00,23.77,23.86,23.76,23.8,159984.0,21.4087,21.4898,21.3997,21.4357,159984.0
2021-03-02 12:30:00,23.79,23.91,23.78,23.86,140832.0,21.4267,21.5348,21.4177,21.4898,140832.0
2021-03-02 13:00:00,23.86,23.91,23.83,23.85,129638.0,21.4898,21.5348,21.4628,21.4808,129638.0
2021-03-02 13:30:00,23.85,23.92,23.83,23.87,182600.0,21.4808,21.5438,21.4628,21.4988,182600.0
2021-03-02 14:00:00,23.87,23.9,23.78,23.8,175340.0,21.4988,21.5258,21.4177,21.4357,175340.0
2021-03-02 14:30:00,23.8,23.86,23.79,23.81,366626.0,21.4357,21.4898,21.4267,21.4448,366626.0
2021-03-02 15:00:00,23.81,23.82,23.72,23.72,287722.0,21.4448,21.4538,21.3637,21.3637,287722.0
2021-03-02 15:30:00,23.72,23.79,23.64,23.74,1511964.0,21.3637,21.4267,21.2916,21.3817,1511964.0
2021-03-03 09:30:00,23.61,23.83,23.56,23.63,342916.0,21.2646,21.4628,21.2196,21.2826,342916.0
2021-03-03 10:00:00,23.63,23.67,23.5,23.59,552510.0,21.2826,21.3187,21.1655,21.2466,552510.0
2021-03-03 10:30:00,23.59,23.63,23.54,23.59,328556.0,21.2466,21.2826,21.2016,21.2466,328556.0
2021-03-03 11:00:00,23.6,23.68,23.53,23.68,256632.0,21.2556,21.3277,21.1926,21.3277,256632.0
2021-03-03 11:30:00,23.68,23.73,23.61,23.65,126686.0,21.3277,21.3727,21.2646,21.3006,126686.0
2021-03-03 12:00:00,23.65,23.65,23.6,23.64,120826.0,21.3006,21.3006,21.2556,21.2916,120826.0
2021-03-03 12:30:00,23.63,23.71,23.61,23.62,131684.0,21.2826,21.3547,21.2646,21.2736,131684.0
2021-03-03 13:00:00,23.61,23.7,23.57,23.66,106846.0,21.2646,21.3457,21.2286,21.3097,106846.0
2021-03-03 13:30:00,23.66,23.66,23.55,23.58,126912.0,21.3097,21.3097,21.2106,21.2376,126912.0
2021-03-03 14:00:00,23.58,23.6,23.52,23.57,145634.0,21.2376,21.2556,21.1836,21.2286,145634.0
2021-03-03 14:30:00,23.57,23.65,23.5,23.63,266784.0,21.2286,21.3006,21.1655,21.2826,266784.0
2021-03-03 15:00:00,23.63,23.63,23.48,23.51,426308.0,21.2826,21.2826,21.1475,21.1746,426308.0
2021-03-03 15:30:00,23.5,23.53,23.22,23.23,2162680.0,21.1655,21.1926,20.9134,20.9224,2162680.0
2021-03-04 09:30:00,23.08,23.11,22.47,22.53,1321362.0,20.7873,20.8143,20.2379,20.2919,1321362.0
2021-03-04 10:00:00,22.54,22.55,22.43,22.49,620978.0,20.3009,20.3099,20.2018,20.2559,620978.0
2021-03-04 10:30:00,22.48,22.55,22.34,22.41,544128.0,20.2469,20.3099,20.1208,20.1838,544128.0
2021-03-04 11:00:00,22.4,22.5,22.34,22.35,518618.0,20.1748,20.2649,20.1208,20.1298,518618.0
2021-03-04 11:30:00,22.35,22.54,22.34,22.47,654656.0,20.1298,20.3009,20.1208,20.2379,654656.0
2021-03-04 12:00:00,22.48,22.51,22.16,22.19,408684.0,20.2469,20.2739,19.9587,19.9857,408684.0
2021-03-04 12:30:00,22.19,22.21,22.02,22.1,743900.0,19.9857,20.0037,19.8326,19.9046,743900.0
2021-03-04 13:00:00,22.11,22.14,21.9,21.98,388606.0,19.9136,19.9406,19.7245,19.7965,388606.0
2021-03-04 13:30:00,21.97,21.98,21.68,21.72,336940.0,19.7875,19.7965,19.5263,19.5624,336940.0
2021-03-04 14:00:00,21.72,22.16,21.72,22.11,796396.0,19.5624,19.9587,19.5624,19.9136,796396.0
2021-03-04 14:30:00,22.11,22.21,22.03,22.11,536872.0,19.9136,20.0037,19.8416,19.9136,536872.0
2021-03-04 15:00:00,22.12,22.14,21.98,22.11,511828.0,19.9226,19.9406,19.7965,19.9136,511828.0
2021-03-04 15:30:00,22.11,22.17,22.0,22.1,1292492.0,19.9136,19.9677,19.8146,19.9046,1292492.0
2021-03-05 09:30:00,22.27,22.29,21.81,21.94,641866.0,20.0577,20.0757,19.6434,19.7605,641866.0
2021-03-05 10:00:00,21.94,22.09,21.88,22.0,400238.0,19.7605,19.8956,19.7065,19.8146,400238.0
2021-03-05 10:30:00,22.0,22.12,21.96,22.0,357976.0,19.8146,19.9226,19.7785,19.8146,357976.0
2021-03-05 11:00:00,22.0,22.01,21.86,21.99,341706.0,19.8146,19.8236,19.6885,19.8056,341706.0
2021-03-05 11:30:00,22.0,22.16,21.99,22.16,279768.0,19.8146,19.9587,19.8056,19.9587,279768.0
2021-03-05 12:00:00,22.15,22.25,22.1,22.24,171376.0,19.9497,20.0397,19.9046,20.0307,171376.0
2021-03-05 12:30:00,22.23,22.27,22.2,22.24,345664.0,20.0217,20.0577,19.9947,20.0307,345664.0
2021-03-05 13:00:00,22.25,22.36,22.17,22.35,282328.0,20.0397,20.1388,19.9677,20.1298,282328.0
2021-03-05 13:30:00,22.35,22.46,22.34,22.38,490578.0,20.1298,20.2289,20.1208,20.1568,490578.0
2021-03-05 14:00:00,22.39,22.45,22.3,22.43,281416.0,20.1658,20.2199,20.0848,20.2018,281416.0
2021-03-05 14:30:00,22.43,22.5,22.43,22.49,291202.0,20.2018,20.2649,20.2018,20.2559,291202.0
2021-03-05 15:00:00,22.49,22.56,22.46,22.56,310674.0,20.2559,20.3189,20.2289,20.3189,310674.0
2021-03-05 15:30:00,22.56,22.67,22.56,22.59,1034862.0,20.3189,20.418,20.3189,20.3459,1034862.0
2021-03-08 09:30:00,22.54,22.77,22.43,22.57,341172.0,20.3009,20.5081,20.2018,20.3279,341172.0
2021-03-08 10:00:00,22.57,22.75,22.56,22.73,308720.0,20.3279,20.4901,20.3189,20.472,308720.0
2021-03-08 10:30:00,22.74,22.76,22.62,22.68,219416.0,20.481,20.4991,20.373,20.427,219416.0
2021-03-08 11:00:00,22.68,22.75,22.6,22.73,286892.0,20.427,20.4901,20.355,20.472,286892.0
2021-03-08 11:30:00,22.73,22.73,22.5,22.5,230508.0,20.472,20.472,20.2649,20.2649,230508.0
2021-03-08 12:00:00,22.49,22.56,22.45,22.54,244672.0,20.2559,20.3189,20.2199,20.3009,244672.0
2021-03-08 12:30:00,22.55,22.61,22.54,22.59,166910.0,20.3099,20.364,20.3009,20.3459,166910.0
2021-03-08 13:00:00,22.59,22.69,22.58,22.63,263944.0,20.3459,20.436,20.3369,20.382,263944.0
2021-03-08 13:30:00,22.63,22.66,22.54,22.54,186176.0,20.382,20.409,20.3009,20.3009,186176.0
2021-03-08 14:00:00,22.53,22.61,22.52,22.56,177876.0,20.2919,20.364,20.2829,20.3189,177876.0
2021-03-08 14:30:00,22.57,22.58,22.42,22.49,143812.0,20.3279,20.3369,20.1928,20.2559,143812.0
2021-03-08 15:00:00,22.49,22.49,22.38,22.4,204028.0,20.2559,20.2559,20.1568,20.1748,204028.0
2021-03-08 15:30:00,22.4,22.48,22.3,22.34,1180926.0,20.1748,20.2469,20.0848,20.1208,1180926.0
2021-03-09 09:30:00,22.69,22.88,22.61,22.82,548026.0,20.436,20.6071,20.364,20.5531,548026.0
2021-03-09 10:00:00,22.8,22.94,22.78,22.87,250224.0,20.5351,20.6612,20.5171,20.5981,250224.0
2021-03-09 10:30:00,22.88,22.89,22.72,22.76,355500.0,20.6071,20.6161,20.463,20.4991,355500.0
2021-03-09 11:00:00,22.77,22.93,22.75,22.84,187934.0,20.5081,20.6522,20.4901,20.5711,187934.0
2021-03-09 11:30:00,22.83,22.87,22.79,22.86,145514.0,20.5621,20.5981,20.5261,20.5891,145514.0
2021-03-09 12:00:00,22.86,22.93,22.83,22.92,109508.0,20.5891,20.6522,20.5621,20.6432,109508.0
2021-03-09 12:30:00,22.91,22.95,22.83,22.84,165388.0,20.6342,20.6702,20.5621,20.5711,165388.0
2021-03-09 13:00:00,22.85,22.91,22.84,22.86,153854.0,20.5801,20.6342,20.5711,20.5891,153854.0
2021-03-09 13:30:00,22.86,22.88,22.81,22.86,199026.0,20.5891,20.6071,20.5441,20.5891,199026.0
2021-03-09 14:00:00,22.86,22.89,22.83,22.84,262606.0,20.5891,20.6161,20.5621,20.5711,262606.0
2021-03-09 14:30:00,22.84,22.92,22.84,22.89,242318.0,20.5711,20.6432,20.5711,20.6161,242318.0
2021-03-09 15:00:00,22.89,22.99,22.88,22.95,453708.0,20.6161,20.7062,20.6071,20.6702,453708.0
2021-03-09 15:30:00,22.95,22.98,22.82,22.85,913606.0,20.6702,20.6972,20.5531,20.5801,913606.0
2021-03-10 09:30:00,22.91,23.09,22.83,22.96,455188.0,20.6342,20.7963,20.5621,20.6792,455188.0
2021-03-10 10:00:00,22.96,23.08,22.93,23.06,228218.0,20.6792,20.7873,20.6522,20.7693,228218.0
2021-03-10 10:30:00,23.05,23.09,22.98,23.07,165470.0,20.7603,20.7963,20.6972,20.7783,165470.0
2021-03-10 11:00:00,23.07,23.11,23.0,23.04,180158.0,20.7783,20.8143,20.7152,20.7512,180158.0
2021-03-10 11:30:00,23.04,23.18,23.02,23.15,178016.0,20.7512,20.8773,20.7332,20.8503,178016.0
2021-03-10 12:00:00,23.15,23.17,23.06,23.07,102092.0,20.8503,20.8683,20.7693,20.7783,102092.0
2021-03-10 12:30:00,23.07,23.11,23.02,23.09,206486.0,20.7783,20.8143,20.7332,20.7963,206486.0
2021-03-10 13:00:00,23.09,23.18,23.0,23.18,158346.0,20.7963,20.8773,20.7152,20.8773,158346.0
2021-03-10 13:30:00,23.18,23.23,23.17,23.2,116858.0,20.8773,20.9224,20.8683,20.8954,116858.0
2021-03-10 14:00:00,23.19,23.24,23.17,23.18,123956.0,20.8863,20.9314,20.8683,20.8773,123956.0
2021-03-10 14:30:00,23.18,23.22,23.16,23.18,154078.0,20.8773,20.9134,20.8593,20.8773,154078.0
2021-03-10 15:00:00,23.17,23.21,23.11,23.12,291698.0,20.8683,20.9044,20.8143,20.8233,291698.0
2021-03-10 15:30:00,23.12,23.15,23.06,23.07,693180.0,20.8233,20.8503,20.7693,20.7783,693180.0
2021-03-11 09:30:00,23.18,23.23,23.03,23.21,317460.0,20.8773,20.9224,20.7422,20.9044,317460.0
2021-03-11 10:00:00,23.22,23.23,23.05,23.13,174768.0,20.9134,20.9224,20.7603,20.8323,174768.0
2021-03-11 10:30:00,23.13,23.26,23.09,23.24,190696.0,20.8323,20.9494,20.7963,20.9314,190696.0
2021-03-11 11:00:00,23.25,23.27,23.2,23.22,152928.0,20.9404,20.9584,20.8954,20.9134,152928.0
2021-03-11 11:30:00,23.22,23.25,23.17,23.18,146022.0,20.9134,20.9404,20.8683,20.8773,146022.0
2021-03-11 12:00:00,23.18,23.22,23.17,23.2,115448.0,20.8773,20.9134,20.8683,20.8954,115448.0
2021-03-11 12:30:00,23.2,23.29,23.2,23.29,120480.0,20.8954,20.9764,20.8954,20.9764,120480.0
2021-03-11 13:00:00,23.28,23.4,23.25,23.27,190238.0,20.9674,21.0755,20.9404,20.9584,190238.0
2021-03-11 13:30:00,23.27,23.29,23.21,23.24,148926.0,20.9584,20.9764,20.9044,20.9314,148926.0
2021-03-11 14:00:00,23.24,23.3,23.24,23.27,103378.0,20.9314,20.9854,20.9314,20.9584,103378.0
2021-03-11 14:30:00,23.27,23.29,23.15,23.16,211700.0,20.9584,20.9764,20.8503,20.8593,211700.0
2021-03-11 15:00:00,23.16,23.22,23.1,23.19,361544.0,20.8593,20.9134,20.8053,20.8863,361544.0
2021-03-11 15:30:00,23.18,23.25,23.16,23.18,726452.0,20.8773,20.9404,20.8593,20.8773,726452.0
2021-03-12 09:30:00,23.28,23.35,23.16,23.33,259820.0,20.9674,21.0305,20.8593,21.0124,259820.0
2021-03-12 10:00:00,23.35,23.4,23.24,23.26,157462.0,21.0305,21.0755,20.9314,20.9494,157462.0
2021-03-12 10:30:00,23.26,23.43,23.25,23.43,199102.0,20.9494,21.1025,20.9404,21.1025,199102.0
2021-03-12 11:00:00,23.43,23.45,23.37,23.42,255360.0,21.1025,21.1205,21.0485,21.0935,255360.0
2021-03-12 11:30:00,23.41,23.43,23.34,23.4,153306.0,21.0845,21.1025,21.0214,21.0755,153306.0
2021-03-12 12:00:00,23.39,23.42,23.35,23.42,141552.0,21.0665,21.0935,21.0305,21.0935,141552.0
2021-03-12 12:30:00,23.42,23.53,23.41,23.5,176136.0,21.0935,21.1926,21.0845,21.1655,176136.0
2021-03-12 13:00:00,23.5,23.57,23.47,23.52,231200.0,21.1655,21.2286,21.1385,21.1836,231200.0
2021-03-12 13:30:00,23.52,23.58,23.5,23.55,198962.0,21.1836,21.2376,21.1655,21.2106,198962.0
2021-03-12 14:00:00,23.55,23.57,23.51,23.54,176784.0,21.2106,21.2286,21.1746,21.2016,176784.0
2021-03-12 14:30:00,23.54,23.59,23.52,23.56,155278.0,21.2016,21.2466,21.1836,21.2196,155278.0
2021-03-12 15:00:00,23.56,23.56,23.48,23.51,207804.0,21.2196,21.2196,21.1475,21.1746,207804.0
2021-03-12 15:30:00,23.51,23.61,23.51,23.58,612520.0,21.1746,21.2646,21.1746,21.2376,612520.0
2021-03-15 09:30:00,23.74,24.16,23.73,24.15,749412.0,21.3817,21.76,21.3727,21.751,749412.0
2021-03-15 10:00:00,24.15,24.16,23.9,23.96,394144.0,21.751,21.76,21.5258,21.5799,394144.0
2021-03-15 10:30:00,23.96,24.0,23.89,23.92,385450.0,21.5799,21.6159,21.5168,21.5438,385450.0
2021-03-15 11:00:00,23.91,24.05,23.8,23.8,378668.0,21.5348,21.6609,21.4357,21.4357,378668.0
2021-03-15 11:30:00,23.81,23.86,23.72,23.86,178966.0,21.4448,21.4898,21.3637,21.4898,178966.0
2021-03-15 12:00:00,23.86,23.92,23.83,23.92,155042.0,21.4898,21.5438,21.4628,21.5438,155042.0
2021-03-15 12:30:00,23.92,23.97,23.86,23.96,252220.0,21.5438,21.5889,21.4898,21.5799,252220.0
2021-03-15 13:00:00,23.96,24.08,23.95,24.08,319032.0,21.5799,21.6879,21.5708,21.6879,319032.0
2021-03-15 13:30:00,24.08,24.1,23.98,24.0,344328.0,21.6879,21.7059,21.5979,21.6159,344328.0
2021-03-15 14:00:00,24.01,24.15,24.0,24.11,849514.0,21.6249,21.751,21.6159,21.715,849514.0
2021-03-15 14:30:00,24.1,24.17,24.06,24.07,734696.0,21.7059,21.769,21.6699,21.6789,734696.0
2021-03-15 15:00:00,24.08,24.08,23.95,23.96,320462.0,21.6879,21.6879,21.5708,21.5799,320462.0
2021-03-15 15:30:00,23.96,24.09,23.9,24.07,1113376.0,21.5799,21.6969,21.5258,21.6789,1113376.0
2021-03-16 09:30:00,24.01,24.16,23.97,24.05,287200.0,21.6249,21.76,21.5889,21.6609,287200.0
2021-03-16 10:00:00,24.05,24.07,23.91,23.96,466730.0,21.6609,21.6789,21.5348,21.5799,466730.0
2021-03-16 10:30:00,23.95,24.13,23.95,24.08,831170.0,21.5708,21.733,21.5708,21.6879,831170.0
2021-03-16 11:00:00,24.08,24.25,24.04,24.17,820142.0,21.6879,21.841,21.6519,21.769,820142.0
2021-03-16 11:30:00,24.18,24.22,24.15,24.21,190748.0,21.778,21.814,21.751,21.805,190748.0
2021-03-16 12:00:00,24.2,24.23,24.18,24.22,230462.0,21.796,21.823,21.778,21.814,230462.0
2021-03-16 12:30:00,24.21,24.27,24.2,24.22,309116.0,21.805,21.8591,21.796,21.814,309116.0
2021-03-16 13:00:00,24.21,24.22,24.11,24.17,331430.0,21.805,21.814,21.715,21.769,331430.0
2021-03-16 13:30:00,24.17,24.17,24.06,24.07,239744.0,21.769,21.769,21.6699,21.6789,239744.0
2021-03-16 14:00:00,24.07,24.1,23.91,23.92,322624.0,21.6789,21.7059,21.5348,21.5438,322624.0
2021-03-16 14:30:00,23.93,23.95,23.88,23.93,192716.0,21.5528,21.5708,21.5078,21.5528,192716.0
2021-03-16 15:00:00,23.93,23.98,23.9,23.92,341446.0,21.5528,21.5979,21.5258,21.5438,341446.0
2021-03-16 15:30:00,23.92,23.98,23.86,23.86,745860.0,21.5438,21.5979,21.4898,21.4898,745860.0
2021-03-17 09:30:00,23.9,24.02,23.84,24.0,241600.0,21.5258,21.6339,21.4718,21.6159,241600.0
2021-03-17 10:00:00,23.99,23.99,23.88,23.91,213736.0,21.6069,21.6069,21.5078,21.5348,213736.0
2021-03-17 10:30:00,23.92,23.92,23.81,23.86,168194.0,21.5438,21.5438,21.4448,21.4898,168194.0
2021-03-17 11:00:00,23.86,24.0,23.84,23.98,134868.0,21.4898,21.6159,21.4718,21.5979,134868.0
2021-03-17 11:30:00,23.98,24.15,23.93,24.14,205894.0,21.5979,21.751,21.5528,21.742,205894.0
2021-03-17 12:00:00,24.14,24.2,24.11,24.14,137268.0,21.742,21.796,21.715,21.742,137268.0
2021-03-17 12:30:00,24.14,24.14,24.05,24.06,124666.0,21.742,21.742,21.6609,21.6699,124666.0
2021-03-17 13:00:00,24.06,24.07,23.98,23.98,101338.0,21.6699,21.6789,21.5979,21.5979,101338.0
2021-03-17 13:30:00,23.99,24.01,23.94,23.97,111038.0,21.6069,21.6249,21.5618,21.5889,111038.0
2021-03-17 14:00:00,23.97,24.11,23.97,24.0,212406.0,21.5889,21.715,21.5889,21.6159,212406.0
2021-03-17 14:30:00,24.01,24.28,24.0,24.23,393432.0,21.6249,21.8681,21.6159,21.823,393432.0
2021-03-17 15:00:00,24.22,24.24,24.15,24.21,255598.0,21.814,21.832,21.751,21.805,255598.0
2021-03-17 15:30:00,24.2,24.25,24.15,24.22,699046.0,21.796,21.841,21.751,21.814,699046.0
2021-03-18 09:30:00,24.01,24.16,23.98,24.0,375610.0,21.6249,21.76,21.5979,21.6159,375610.0
2021-03-18 10:00:00,24.0,24.14,23.99,24.11,236284.0,21.6159,21.742,21.6069,21.715,236284.0
2021-03-18 10:30:00,24.11,24.13,24.07,24.09,252136.0,21.715,21.733,21.6789,21.6969,252136.0
2021-03-18 11:00:00,24.09,24.15,24.09,24.14,142010.0,21.6969,21.751,21.6969,21.742,142010.0
2021-03-18 11:30:00,24.14,24.18,24.11,24.16,219258.0,21.742,21.778,21.715,21.76,219258.0
2021-03-18 12:00:00,24.16,24.18,24.11,24.11,149856.0,21.76,21.778,21.715,21.715,149856.0
2021-03-18 12:30:00,24.11,24.11,23.92,23.92,214824.0,21.715,21.715,21.5438,21.5438,214824.0
2021-03-18 13:00:00,23.92,24.02,23.91,24.0,188704.0,21.5438,21.6339,21.5348,21.6159,188704.0
2021-03-18 13:30:00,24.0,24.0,23.95,23.97,170994.0,21.6159,21.6159,21.5708,21.5889,170994.0
2021-03-18 14:00:00,23.98,23.98,23.86,23.86,150424.0,21.5979,21.5979,21.4898,21.4898,150424.0
2021-03-18 14:30:00,23.87,23.9,23.75,23.86,311724.0,21.4988,21.5258,21.3907,21.4898,311724.0
2021-03-18 15:00:00,23.86,23.88,23.78,23.88,342376.0,21.4898,21.5078,21.4177,21.5078,342376.0
2021-03-18 15:30:00,23.88,23.9,23.7,23.75,927778.0,21.5078,21.5258,21.3457,21.3907,927778.0
2021-03-19 09:30:00,23.72,23.83,23.47,23.52,1479596.0,21.3637,21.4628,21.1385,21.1836,1479596.0
2021-03-19 10:00:00,23.51,23.67,23.48,23.56,246828.0,21.1746,21.3187,21.1475,21.2196,246828.0
2021-03-19 10:30:00,23.56,23.72,23.48,23.71,221550.0,21.2196,21.3637,21.1475,21.3547,221550.0
2021-03-19 11:00:00,23.72,23.74,23.53,23.58,480080.0,21.3637,21.3817,21.1926,21.2376,480080.0
2021-03-19 11:30:00,23.58,23.79,23.58,23.73,110158.0,21.2376,21.4267,21.2376,21.3727,110158.0
2021-03-19 12:00:00,23.73,23.79,23.68,23.75,148070.0,21.3727,21.4267,21.3277,21.3907,148070.0
2021-03-19 12:30:00,23.75,23.78,23.72,23.75,253976.0,21.3907,21.4177,21.3637,21.3907,253976.0
2021-03-19 13:00:00,23.75,23.76,23.63,23.66,142494.0,21.3907,21.3997,21.2826,21.3097,142494.0
2021-03-19 13:30:00,23.67,23.77,23.65,23.73,193904.0,21.3187,21.4087,21.3006,21.3727,193904.0
2021-03-19 14:00:00,23.73,23.75,23.67,23.72,251056.0,21.3727,21.3907,21.3187,21.3637,251056.0
2021-03-19 14:30:00,23.72,23.83,23.71,23.77,203202.0,21.3637,21.4628,21.3547,21.4087,203202.0
2021-03-19 15:00:00,23.78,23.81,23.74,23.81,240956.0,21.4177,21.4448,21.3817,21.4448,240956.0
2021-03-19 15:30:00,23.81,23.98,23.71,23.81,2685298.0,21.4448,21.5979,21.3547,21.4448,2685298.0
2021-03-22 09:30:00,23.76,23.88,23.66,23.77,696418.0,21.3997,21.5078,21.3097,21.4087,696418.0
2021-03-22 10:00:00,23.79,23.84,23.68,23.76,300806.0,21.4267,21.4718,21.3277,21.3997,300806.0
2021-03-22 10:30:00,23.77,23.81,23.72,23.74,198180.0,21.4087,21.4448,21.3637,21.3817,198180.0
2021-03-22 11:00:00,23.73,23.78,23.61,23.64,160820.0,21.3727,21.4177,21.2646,21.2916,160820.0
2021-03-22 11:30:00,23.65,23.78,23.64,23.76,109930.0,21.3006,21.4177,21.2916,21.3997,109930.0
2021-03-22 12:00:00,23.76,23.86,23.74,23.86,112990.0,21.3997,21.4898,21.3817,21.4898,112990.0
2021-03-22 12:30:00,23.86,23.88,23.79,23.88,132078.0,21.4898,21.5078,21.4267,21.5078,132078.0
2021-03-22 13:00:00,23.89,23.89,23.81,23.82,139160.0,21.5168,21.5168,21.4448,21.4538,139160.0
2021-03-22 13:30:00,23.82,23.91,23.81,23.84,90366.0,21.4538,21.5348,21.4448,21.4718,90366.0
2021-03-22 14:00:00,23.85,23.93,23.85,23.92,138250.0,21.4808,21.5528,21.4808,21.5438,138250.0
2021-03-22 14:30:00,23.93,24.0,23.91,24.0,198360.0,21.5528,21.6159,21.5348,21.6159,198360.0
2021-03-22 15:00:00,24.02,24.05,23.99,24.0,156764.0,21.6339,21.6609,21.6069,21.6159,156764.0
2021-03-22 15:30:00,24.0,24.02,23.95,23.99,546288.0,21.6159,21.6339,21.5708,21.6069,546288.0
2021-03-23 09:30:00,23.95,24.18,23.92,24.11,220914.0,21.5708,21.778,21.5438,21.715,220914.0
2021-03-23 10:00:00,24.11,24.14,23.96,23.96,224556.0,21.715,21.742,21.5799,21.5799,224556.0
2021-03-23 10:30:00,23.96,23.97,23.77,23.86,182882.0,21.5799,21.5889,21.4087,21.4898,182882.0
2021-03-23 11:00:00,23.86,24.05,23.82,24.05,259518.0,21.4898,21.6609,21.4538,21.6609,259518.0
2021-03-23 11:30:00,24.05,24.09,24.0,24.07,287836.0,21.6609,21.6969,21.6159,21.6789,287836.0
2021-03-23 12:00:00,24.07,24.14,24.03,24.09,224934.0,21.6789,21.742,21.6429,21.6969,224934.0
2021-03-23 12:30:00,24.09,24.11,24.05,24.06,158474.0,21.6969,21.715,21.6609,21.6699,158474.0
2021-03-23 13:00:00,24.07,24.09,24.03,24.06,205786.0,21.6789,21.6969,21.6429,21.6699,205786.0
2021-03-23 13:30:00,24.06,24.06,23.95,23.98,263808.0,21.6699,21.6699,21.5708,21.5979,263808.0
2021-03-23 14:00:00,23.98,24.05,23.96,24.04,184330.0,21.5979,21.6609,21.5799,21.6519,184330.0
2021-03-23 14:30:00,24.04,24.08,23.95,23.95,253966.0,21.6519,21.6879,21.5708,21.5708,253966.0
2021-03-23 15:00:00,23.95,23.97,23.81,23.83,273876.0,21.5708,21.5889,21.4448,21.4628,273876.0
2021-03-23 15:30:00,23.83,23.92,23.78,23.86,846330.0,21.4628,21.5438,21.4177,21.4898,846330.0
2021-03-24 09:30:00,23.91,24.14,23.84,24.1,244548.0,21.5348,21.742,21.4718,21.7059,244548.0
2021-03-24 10:00:00,24.1,24.11,23.92,24.0,116408.0,21.7059,21.715,21.5438,21.6159,116408.0
2021-03-24 10:30:00,24.0,24.14,23.99,24.13,147920.0,21.6159,21.742,21.6069,21.733,147920.0
2021-03-24 11:00:00,24.13,24.24,24.13,24.17,166644.0,21.733,21.832,21.733,21.769,166644.0
2021-03-24 11:30:00,24.18,24.27,24.16,24.25,121042.0,21.778,21.8591,21.76,21.841,121042.0
2021-03-24 12:00:00,24.26,24.32,24.24,24.29,127446.0,21.8501,21.9041,21.832,21.8771,127446.0
2021-03-24 12:30:00,24.29,24.3,24.23,24.24,108780.0,21.8771,21.8861,21.823,21.832,108780.0
2021-03-24 13:00:00,24.25,24.25,24.08,24.13,111922.0,21.841,21.841,21.6879,21.733,111922.0
2021-03-24 13:30:00,24.11,24.11,24.02,24.08,172198.0,21.715,21.715,21.6339,21.6879,172198.0
2021-03-24 14:00:00,24.08,24.13,24.02,24.07,148616.0,21.6879,21.733,21.6339,21.6789,148616.0
2021-03-24 14:30:00,24.07,24.14,24.04,24.08,133772.0,21.6789,21.742,21.6519,21.6879,133772.0
2021-03-24 15:00:00,24.07,24.18,24.07,24.1,274424.0,21.6789,21.778,21.6789,21.7059,274424.0
2021-03-24 15:30:00,24.1,24.14,24.03,24.13,1151102.0,21.7059,21.742,21.6429,21.733,1151102.0
2021-03-25 09:30:00,24.21,24.22,23.98,24.22,448522.0,21.805,21.814,21.5979,21.814,448522.0
2021-03-25 10:00:00,24.22,24.25,24.15,24.22,252220.0,21.814,21.841,21.751,21.814,252220.0
2021-03-25 10:30:00,24.21,24.22,24.03,24.12,234360.0,21.805,21.814,21.6429,21.724,234360.0
2021-03-25 11:00:00,24.1,24.25,24.09,24.25,182220.0,21.7059,21.841,21.6969,21.841,182220.0
2021-03-25 11:30:00,24.25,24.45,24.24,24.44,272702.0,21.841,22.0212,21.832,22.0122,272702.0
2021-03-25 12:00:00,24.43,24.49,24.38,24.46,448972.0,22.0032,22.0572,21.9581,22.0302,448972.0
2021-03-25 12:30:00,24.46,24.54,24.43,24.49,343412.0,22.0302,22.1022,22.0032,22.0572,343412.0
2021-03-25 13:00:00,24.49,24.49,24.41,24.46,254266.0,22.0572,22.0572,21.9852,22.0302,254266.0
2021-03-25 13:30:00,24.46,24.5,24.39,24.46,208796.0,22.0302,22.0662,21.9671,22.0302,208796.0
2021-03-25 14:00:00,24.45,24.56,24.43,24.48,197264.0,22.0212,22.1203,22.0032,22.0482,197264.0
2021-03-25 14:30:00,24.49,24.71,24.48,24.69,286496.0,22.0572,22.2554,22.0482,22.2373,286496.0
2021-03-25 15:00:00,24.69,24.71,24.6,24.64,312092.0,22.2373,22.2554,22.1563,22.1923,312092.0
2021-03-25 15:30:00,24.64,24.68,24.6,24.61,977080.0,22.1923,22.2283,22.1563,22.1653,977080.0
2021-03-26 09:30:00,24.73,24.84,24.6,24.83,290906.0,22.2734,22.3724,22.1563,22.3634,290906.0
2021-03-26 10:00:00,24.82,24.86,24.78,24.85,120212.0,22.3544,22.3904,22.3184,22.3814,120212.0
2021-03-26 10:30:00,24.85,24.9,24.82,24.83,219506.0,22.3814,22.4265,22.3544,22.3634,219506.0
2021-03-26 11:00:00,24.84,24.88,24.75,24.86,181424.0,22.3724,22.4085,22.2914,22.3904,181424.0
2021-03-26 11:30:00,24.86,24.96,24.82,24.95,128268.0,22.3904,22.4805,22.3544,22.4715,128268.0
2021-03-26 12:00:00,24.96,25.06,24.94,25.05,176284.0,22.4805,22.5706,22.4625,22.5616,176284.0
2021-03-26 12:30:00,25.05,25.16,25.04,25.1,165456.0,22.5616,22.6606,22.5526,22.6066,165456.0
2021-03-26 13:00:00,25.11,25.22,25.1,25.2,204176.0,22.6156,22.7147,22.6066,22.6967,204176.0
2021-03-26 13:30:00,25.2,25.22,25.06,25.09,203282.0,22.6967,22.7147,22.5706,22.5976,203282.0
2021-03-26 14:00:00,25.09,25.1,24.99,25.07,198782.0,22.5976,22.6066,22.5075,22.5796,198782.0
2021-03-26 14:30:00,25.08,25.15,25.02,25.15,243082.0,22.5886,22.6516,22.5346,22.6516,243082.0
2021-03-26 15:00:00,25.15,25.17,25.1,25.11,218630.0,22.6516,22.6697,22.6066,22.6156,218630.0
2021-03-26 15:30:00,25.1,25.31,25.07,25.29,966912.0,22.6066,22.7957,22.5796,22.7777,966912.0
2021-03-29 09:30:00,25.31,25.5,25.19,25.46,256788.0,22.7957,22.9669,22.6877,22.9308,256788.0
2021-03-29 10:00:00,25.44,25.47,25.25,25.25,212474.0,22.9128,22.9399,22.7417,22.7417,212474.0
2021-03-29 10:30:00,25.25,25.34,25.21,25.31,245936.0,22.7417,22.8228,22.7057,22.7957,245936.0
2021-03-29 11:00:00,25.3,25.48,25.24,25.47,341976.0,22.7867,22.9489,22.7327,22.9399,341976.0
2021-03-29 11:30:00,25.47,25.48,25.31,25.34,203784.0,22.9399,22.9489,22.7957,22.8228,203784.0
2021-03-29 12:00:00,25.35,25.36,25.18,25.29,490416.0,22.8318,22.8408,22.6787,22.7777,490416.0
2021-03-29 12:30:00,25.29,25.45,25.27,25.43,363738.0,22.7777,22.9218,22.7597,22.9038,363738.0
2021-03-29 13:00:00,25.43,25.49,25.43,25.47,166882.0,22.9038,22.9579,22.9038,22.9399,166882.0
2021-03-29 13:30:00,25.46,25.55,25.43,25.47,182642.0,22.9308,23.0119,22.9038,22.9399,182642.0
2021-03-29 14:00:00,25.47,25.48,25.36,25.43,240466.0,22.9399,22.9489,22.8408,22.9038,240466.0
2021-03-29 14:30:00,25.42,25.45,25.31,25.42,295632.0,22.8948,22.9218,22.7957,22.8948,295632.0
2021-03-29 15:00:00,25.42,25.47,25.39,25.4,206830.0,22.8948,22.9399,22.8678,22.8768,206830.0
2021-03-29 15:30:00,25.4,25.43,25.3,25.34,804322.0,22.8768,22.9038,22.7867,22.8228,804322.0
2021-03-30 09:30:00,25.18,25.36,25.15,25.18,178564.0,22.6787,22.8408,22.6516,22.6787,178564.0
2021-03-30 10:00:00,25.18,25.18,25.01,25.1,309132.0,22.6787,22.6787,22.5255,22.6066,309132.0
2021-03-30 10:30:00,25.09,25.18,25.09,25.13,139044.0,22.5976,22.6787,22.5976,22.6336,139044.0
2021-03-30 11:00:00,25.13,25.18,25.12,25.17,143358.0,22.6336,22.6787,22.6246,22.6697,143358.0
2021-03-30 11:30:00,25.17,25.23,25.13,25.18,89496.0,22.6697,22.7237,22.6336,22.6787,89496.0
2021-03-30 12:00:00,25.18,25.19,25.12,25.15,84960.0,22.6787,22.6877,22.6246,22.6516,84960.0
2021-03-30 12:30:00,25.15,25.22,25.11,25.22,101456.0,22.6516,22.7147,22.6156,22.7147,101456.0
2021-03-30 13:00:00,25.22,25.25,25.18,25.23,136760.0,22.7147,22.7417,22.6787,22.7237,136760.0
2021-03-30 13:30:00,25.23,25.27,25.22,25.25,240784.0,22.7237,22.7597,22.7147,22.7417,240784.0
2021-03-30 14:00:00,25.25,25.3,25.22,25.29,198584.0,22.7417,22.7867,22.7147,22.7777,198584.0
2021-03-30 14:30:00,25.28,25.36,25.28,25.36,155626.0,22.7687,22.8408,22.7687,22.8408,155626.0
2021-03-30 15:00:00,25.35,25.38,25.27,25.34,260776.0,22.8318,22.8588,22.7597,22.8228,260776.0
2021-03-30 15:30:00,25.34,25.39,25.23,25.32,1079310.0,22.8228,22.8678,22.7237,22.8048,1079310.0
2021-03-31 09:30:00,25.39,25.48,25.26,25.43,245066.0,22.8678,22.9489,22.7507,22.9038,245066.0
2021-03-31 10:00:00,25.43,25.46,25.22,25.25,204318.0,22.9038,22.9308,22.7147,22.7417,204318.0
2021-03-31 10:30:00,25.25,25.28,25.18,25.26,186900.0,22.7417,22.7687,22.6787,22.7507,186900.0
2021-03-31 11:00:00,25.25,25.31,25.21,25.24,161280.0,22.7417,22.7957,22.7057,22.7327,161280.0
2021-03-31 11:30:00,25.24,25.29,25.2,25.26,178320.0,22.7327,22.7777,22.6967,22.7507,178320.0
2021-03-31 12:00:00,25.25,25.32,25.24,25.24,304176.0,22.7417,22.8048,22.7327,22.7327,304176.0
2021-03-31 12:30:00,25.24,25.3,25.21,25.3,127218.0,22.7327,22.7867,22.7057,22.7867,127218.0
2021-03-31 13:00:00,25.3,25.36,25.28,25.28,179952.0,22.7867,22.8408,22.7687,22.7687,179952.0
2021-03-31 13:30:00,25.28,25.36,25.28,25.34,145216.0,22.7687,22.8408,22.7687,22.8228,145216.0
2021-03-31 14:00:00,25.34,25.36,25.18,25.18,238666.0,22.8228,22.8408,22.6787,22.6787,238666.0
2021-03-31 14:30:00,25.2,25.28,25.16,25.17,221834.0,22.6967,22.7687,22.6606,22.6697,221834.0
2021-03-31 15:00:00,25.16,25.18,25.12,25.18,215842.0,22.6606,22.6787,22.6246,22.6787,215842.0
2021-03-31 15:30:00,25.18,25.25,25.11,25.15,1039562.0,22.6787,22.7417,22.6156,22.6516,1039562.0
2021-04-01 09:30:00,25.18,25.29,25.13,25.18,398998.0,22.6787,22.7777,22.6336,22.6787,398998.0
2021-04-01 10:00:00,25.18,25.42,25.17,25.37,358722.0,22.6787,22.8948,22.6697,22.8498,358722.0
2021-04-01 10:30:00,25.37,25.39,25.27,25.3,273192.0,22.8498,22.8678,22.7597,22.7867,273192.0
2021-04-01 11:00:00,25.32,25.36,25.23,25.36,333296.0,22.8048,22.8408,22.7237,22.8408,333296.0
2021-04-01 11:30:00,25.36,25.41,25.34,25.35,188658.0,22.8408,22.8858,22.8228,22.8318,188658.0
2021-04-01 12:00:00,25.35,25.42,25.34,25.36,182062.0,22.8318,22.8948,22.8228,22.8408,182062.0
2021-04-01 12:30:00,25.36,25.36,25.31,25.33,201212.0,22.8408,22.8408,22.7957,22.8138,201212.0
2021-04-01 13:00:00,25.34,25.45,25.33,25.41,132980.0,22.8228,22.9218,22.8138,22.8858,132980.0
2021-04-01 13:30:00,25.41,25.48,25.4,25.42,292224.0,22.8858,22.9489,22.8768,22.8948,292224.0
2021-04-01 14:00:00,25.42,25.45,25.4,25.41,280002.0,22.8948,22.9218,22.8768,22.8858,280002.0
2021-04-01 14:30:00,25.41,25.55,25.4,25.54,341690.0,22.8858,23.0119,22.8768,23.0029,341690.0
2021-04-01 15:00:00,25.53,25.54,25.43,25.46,394904.0,22.9939,23.0029,22.9038,22.9308,394904.0
2021-04-01 15:30:00,25.46,25.58,25.43,25.56,747336.0,22.9308,23.0389,22.9038,23.0209,747336.0
2021-04-05 09:30:00,25.77,25.77,25.48,25.49,476720.0,23.2101,23.2101,22.9489,22.9579,476720.0
2021-04-05 10:00:00,25.5,25.62,25.45,25.56,369118.0,22.9669,23.075,22.9218,23.0209,369118.0
2021-04-05 10:30:00,25.57,25.61,25.54,25.6,234574.0,23.0299,23.0659,23.0029,23.0569,234574.0
2021-04-05 11:00:00,25.6,25.64,25.54,25.56,284362.0,23.0569,23.093,23.0029,23.0209,284362.0
2021-04-05 11:30:00,25.57,25.7,25.57,25.64,251624.0,23.0299,23.147,23.0299,23.093,251624.0
2021-04-05 12:00:00,25.65,25.66,25.57,25.63,138984.0,23.102,23.111,23.0299,23.084,138984.0
2021-04-05 12:30:00,25.63,25.73,25.63,25.7,116966.0,23.084,23.174,23.084,23.147,116966.0
2021-04-05 13:00:00,25.7,25.71,25.62,25.68,130758.0,23.147,23.156,23.075,23.129,130758.0
2021-04-05 13:30:00,25.69,25.72,25.65,25.68,177854.0,23.138,23.165,23.102,23.129,177854.0
2021-04-05 14:00:00,25.68,25.71,25.64,25.66,283912.0,23.129,23.156,23.093,23.111,283912.0
2021-04-05 14:30:00,25.66,25.71,25.61,25.63,323600.0,23.111,23.156,23.0659,23.084,323600.0
2021-04-05 15:00:00,25.63,25.74,25.62,25.7,272764.0,23.084,23.183,23.075,23.147,272764.0
2021-04-05 15:30:00,25.7,25.77,25.69,25.72,838686.0,23.147,23.2101,23.138,23.165,838686.0
2021-04-06 09:30:00,25.65,25.8,25.54,25.73,224424.0,23.102,23.2371,23.0029,23.174,224424.0
2021-04-06 10:00:00,25.72,25.84,25.7,25.72,138292.0,23.165,23.2731,23.147,23.165,138292.0
2021-04-06 10:30:00,25.72,25.79,25.71,25.75,151886.0,23.165,23.2281,23.156,23.192,151886.0
2021-04-06 11:00:00,25.74,25.84,25.73,25.8,172266.0,23.183,23.2731,23.174,23.2371,172266.0
2021-04-06 11:30:00,25.8,25.8,25.73,25.74,217826.0,23.2371,23.2371,23.174,23.183,217826.0
2021-04-06 12:00:00,25.74,25.82,25.73,25.8,150556.0,23.183,23.2551,23.174,23.2371,150556.0
2021-04-06 12:30:00,25.81,25.82,25.75,25.78,165046.0,23.2461,23.2551,23.192,23.2191,165046.0
2021-04-06 13:00:00,25.78,25.81,25.74,25.75,152990.0,23.2191,23.2461,23.183,23.192,152990.0
2021-04-06 13:30:00,25.75,25.83,25.75,25.82,139440.0,23.192,23.2641,23.192,23.2551,139440.0
2021-04-06 14:00:00,25.82,25.83,25.76,25.78,161604.0,23.2551,23.2641,23.201,23.2191,161604.0
2021-04-06 14:30:00,25.78,25.8,25.75,25.77,168990.0,23.2191,23.2371,23.192,23.2101,168990.0
2021-04-06 15:00:00,25.75,25.77,25.66,25.7,273702.0,23.192,23.2101,23.111,23.147,273702.0
2021-04-06 15:30:00,25.7,25.72,25.6,25.64,966692.0,23.147,23.165,23.0569,23.093,966692.0
2021-04-07 09:30:00,25.58,25.6,25.36,25.37,204558.0,23.0389,23.0569,22.8408,22.8498,204558.0
2021-04-07 10:00:00,25.37,25.39,25.28,25.33,124028.0,22.8498,22.8678,22.7687,22.8138,124028.0
2021-04-07 10:30:00,25.34,25.41,25.23,25.32,511202.0,22.8228,22.8858,22.7237,22.8048,511202.0
2021-04-07 11:00:00,25.32,25.32,25.1,25.11,356712.0,22.8048,22.8048,22.6066,22.6156,356712.0
2021-04-07 11:30:00,25.11,25.13,25.0,25.08,435540.0,22.6156,22.6336,22.5165,22.5886,435540.0
2021-04-07 12:00:00,25.08,25.08,24.96,24.96,178752.0,22.5886,22.5886,22.4805,22.4805,178752.0
2021-04-07 12:30:00,24.96,25.09,24.94,25.04,192062.0,22.4805,22.5976,22.4625,22.5526,192062.0
2021-04-07 13:00:00,25.05,25.07,25.02,25.05,132772.0,22.5616,22.5796,22.5346,22.5616,132772.0
2021-04-07 13:30:00,25.04,25.06,24.98,25.01,173286.0,22.5526,22.5706,22.4985,22.5255,173286.0
2021-04-07 14:00:00,25.02,25.04,24.99,25.0,178800.0,22.5346,22.5526,22.5075,22.5165,178800.0
2021-04-07 14:30:00,25.0,25.08,24.99,25.0,244104.0,22.5165,22.5886,22.5075,22.5165,244104.0
2021-04-07 15:00:00,25.0,25.07,25.0,25.04,404288.0,22.5165,22.5796,22.5165,22.5526,404288.0
2021-04-07 15:30:00,25.04,25.06,24.93,24.97,1249116.0,22.5526,22.5706,22.4535,22.4895,1249116.0
2021-04-08 09:30:00,25.02,25.11,24.93,24.97,351144.0,22.5346,22.6156,22.4535,22.4895,351144.0
2021-04-08 10:00:00,24.97,24.99,24.92,24.98,238124.0,22.4895,22.5075,22.4445,22.4985,238124.0
2021-04-08 10:30:00,24.97,25.18,24.94,25.15,457492.0,22.4895,22.6787,22.4625,22.6516,457492.0
2021-04-08 11:00:00,25.16,25.18,25.1,25.11,262482.0,22.6606,22.6787,22.6066,22.6156,262482.0
2021-04-08 11:30:00,25.11,25.18,25.1,25.1,206168.0,22.6156,22.6787,22.6066,22.6066,206168.0
2021-04-08 12:00:00,25.1,25.16,25.08,25.14,198546.0,22.6066,22.6606,22.5886,22.6426,198546.0
2021-04-08 12:30:00,25.14,25.18,25.11,25.11,170598.0,22.6426,22.6787,22.6156,22.6156,170598.0
2021-04-08 13:00:00,25.11,25.18,25.08,25.14,381108.0,22.6156,22.6787,22.5886,22.6426,381108.0
2021-04-08 13:30:00,25.14,25.14,25.06,25.09,197226.0,22.6426,22.6426,22.5706,22.5976,197226.0
2021-04-08 14:00:00,25.09,25.1,25.06,25.08,147658.0,22.5976,22.6066,22.5706,22.5886,147658.0
2021-04-08 14:30:00,25.08,25.1,25.04,25.07,179200.0,22.5886,22.6066,22.5526,22.5796,179200.0
2021-04-08 15:00:00,25.06,25.07,25.03,25.03,261156.0,22.5706,22.5796,22.5436,22.5436,261156.0
2021-04-08 15:30:00,25.03,25.15,25.0,25.11,956260.0,22.5436,22.6516,22.5165,22.6156,956260.0
2021-04-09 09:30:00,25.06,25.11,24.66,24.74,651926.0,22.5706,22.6156,22.2103,22.2824,651926.0
2021-04-09 10:00:00,24.73,24.8,24.61,24.79,407000.0,22.2734,22.3364,22.1653,22.3274,407000.0
2021-04-09 10:30:00,24.78,24.78,24.64,24.71,382940.0,22.3184,22.3184,22.1923,22.2554,382940.0
2021-04-09 11:00:00,24.71,24.84,24.71,24.81,311724.0,22.2554,22.3724,22.2554,22.3454,311724.0
2021-04-09 11:30:00,24.82,24.88,24.8,24.82,426298.0,22.3544,22.4085,22.3364,22.3544,426298.0
2021-04-09 12:00:00,24.82,24.82,24.74,24.76,223242.0,22.3544,22.3544,22.2824,22.3004,223242.0
2021-04-09 12:30:00,24.76,24.88,24.76,24.86,207818.0,22.3004,22.4085,22.3004,22.3904,207818.0
2021-04-09 13:00:00,24.86,24.91,24.84,24.89,294046.0,22.3904,22.4355,22.3724,22.4175,294046.0
2021-04-09 13:30:00,24.89,24.94,24.88,24.93,309230.0,22.4175,22.4625,22.4085,22.4535,309230.0
2021-04-09 14:00:00,24.93,24.99,24.93,24.97,355724.0,22.4535,22.5075,22.4535,22.4895,355724.0
2021-04-09 14:30:00,24.97,24.98,24.93,24.95,383576.0,22.4895,22.4985,22.4535,22.4715,383576.0
2021-04-09 15:00:00,24.95,24.99,24.93,24.99,433878.0,22.4715,22.5075,22.4535,22.5075,433878.0
2021-04-09 15:30:00,24.99,25.1,24.98,25.03,1540112.0,22.5075,22.6066,22.4985,22.5436,1540112.0
2021-04-12 09:30:00,25.0,25.2,24.93,25.03,681280.0,22.5165,22.6967,22.4535,22.5436,681280.0
2021-04-12 10:00:00,25.03,25.1,24.92,24.99,369962.0,22.5436,22.6066,22.4445,22.5075,369962.0
2021-04-12 10:30:00,24.98,25.09,24.97,25.05,298768.0,22.4985,22.5976,22.4895,22.5616,298768.0
2021-04-12 11:00:00,25.05,25.14,25.03,25.1,312128.0,22.5616,22.6426,22.5436,22.6066,312128.0
2021-04-12 11:30:00,25.09,25.13,25.06,25.08,316300.0,22.5976,22.6336,22.5706,22.5886,316300.0
2021-04-12 12:00:00,25.08,25.17,25.05,25.16,298618.0,22.5886,22.6697,22.5616,22.6606,298618.0
2021-04-12 12:30:00,25.16,25.25,25.15,25.24,261064.0,22.6606,22.7417,22.6516,22.7327,261064.0
2021-04-12 13:00:00,25.24,25.24,25.18,25.24,610204.0,22.7327,22.7327,22.6787,22.7327,610204.0
2021-04-12 13:30:00,25.25,25.35,25.23,25.25,551086.0,22.7417,22.8318,22.7237,22.7417,551086.0
2021-04-12 14:00:00,25.25,25.27,25.22,25.27,247698.0,22.7417,22.7597,22.7147,22.7597,247698.0
2021-04-12 14:30:00,25.26,25.29,25.21,25.28,240212.0,22.7507,22.7777,22.7057,22.7687,240212.0
2021-04-12 15:00:00,25.28,25.3,25.22,25.29,375296.0,22.7687,22.7867,22.7147,22.7777,375296.0
2021-04-12 15:30:00,25.29,25.43,25.28,25.39,1830178.0,22.7777,22.9038,22.7687,22.8678,1830178.0
2021-04-13 09:30:00,24.56,24.92,24.34,24.41,2232196.0,22.1203,22.4445,21.9221,21.9852,2232196.0
2021-04-13 10:00:00,24.41,24.63,24.36,24.38,1111066.0,21.9852,22.1833,21.9401,21.9581,1111066.0
2021-04-13 10:30:00,24.37,24.59,24.29,24.51,1135838.0,21.9491,22.1473,21.8771,22.0752,1135838.0
2021-04-13 11:00:00,24.52,24.73,24.47,24.68,742018.0,22.0842,22.2734,22.0392,22.2283,742018.0
2021-04-13 11:30:00,24.68,24.7,24.5,24.55,488434.0,22.2283,22.2463,22.0662,22.1112,488434.0
2021-04-13 12:00:00,24.55,24.66,24.5,24.59,479278.0,22.1112,22.2103,22.0662,22.1473,479278.0
2021-04-13 12:30:00,24.59,24.61,24.55,24.57,378484.0,22.1473,22.1653,22.1112,22.1293,378484.0
2021-04-13 13:00:00,24.57,24.7,24.56,24.57,733204.0,22.1293,22.2463,22.1203,22.1293,733204.0
2021-04-13 13:30:00,24.56,24.7,24.56,24.68,445442.0,22.1203,22.2463,22.1203,22.2283,445442.0
2021-04-13 14:00:00,24.68,24.85,24.67,24.82,659610.0,22.2283,22.3814,22.2193,22.3544,659610.0
2021-04-13 14:30:00,24.82,24.88,24.77,24.81,493862.0,22.3544,22.4085,22.3094,22.3454,493862.0
2021-04-13 15:00:00,24.81,24.97,24.81,24.96,567820.0,22.3454,22.4895,22.3454,22.4805,567820.0
2021-04-13 15:30:00,24.97,25.0,24.92,24.99,1625222.0,22.4895,22.5165,22.4445,22.5075,1625222.0
2021-04-14 09:30:00,25.0,25.14,24.82,25.05,683598.0,22.5165,22.6426,22.3544,22.5616,683598.0
2021-04-14 10:00:00,25.05,25.21,25.05,25.2,608146.0,22.5616,22.7057,22.5616,22.6967,608146.0
2021-04-14 10:30:00,25.2,25.31,25.18,25.28,485216.0,22.6967,22.7957,22.6787,22.7687,485216.0
2021-04-14 11:00:00,25.28,25.34,25.22,25.34,435866.0,22.7687,22.8228,22.7147,22.8228,435866.0
2021-04-14 11:30:00,25.33,25.4,25.22,25.27,454552.0,22.8138,22.8768,22.7147,22.7597,454552.0
2021-04-14 12:00:00,25.26,25.42,25.24,25.4,249790.0,22.7507,22.8948,22.7327,22.8768,249790.0
2021-04-14 12:30:00,25.4,25.43,25.31,25.31,353584.0,22.8768,22.9038,22.7957,22.7957,353584.0
2021-04-14 13:00:00,25.32,25.38,25.27,25.38,266598.0,22.8048,22.8588,22.7597,22.8588,266598.0
2021-04-14 13:30:00,25.37,25.47,25.34,25.43,268108.0,22.8498,22.9399,22.8228,22.9038,268108.0
2021-04-14 14:00:00,25.43,25.44,25.24,25.26,354608.0,22.9038,22.9128,22.7327,22.7507,354608.0
2021-04-14 14:30:00,25.27,25.3,25.15,25.16,287276.0,22.7597,22.7867,22.6516,22.6606,287276.0
2021-04-14 15:00:00,25.15,25.18,25.08,25.11,349670.0,22.6516,22.6787,22.5886,22.6156,349670.0
2021-04-14 15:30:00,25.11,25.15,24.98,25.04,1342886.0,22.6156,22.6516,22.4985,22.5526,1342886.0
2021-04-15 09:30:00,25.17,25.17,25.05,25.06,324764.0,22.6697,22.6697,22.5616,22.5706,324764.0
2021-04-15 10:00:00,25.06,25.07,24.9,24.99,264554.0,22.5706,22.5796,22.4265,22.5075,264554.0
2021-04-15 10:30:00,25.0,25.11,24.99,25.05,383998.0,22.5165,22.6156,22.5075,22.5616,383998.0
2021-04-15 11:00:00,25.06,25.16,25.06,25.08,255668.0,22.5706,22.6606,22.5706,22.5886,255668.0
2021-04-15 11:30:00,25.08,25.17,25.08,25.13,227242.0,22.5886,22.6697,22.5886,22.6336,227242.0
2021-04-15 12:00:00,25.13,25.14,25.11,25.12,267728.0,22.6336,22.6426,22.6156,22.6246,267728.0
2021-04-15 12:30:00,25.13,25.14,25.11,25.13,213488.0,22.6336,22.6426,22.6156,22.6336,213488.0
2021-04-15 13:00:00,25.13,25.14,25.07,25.09,275012.0,22.6336,22.6426,22.5796,22.5976,275012.0
2021-04-15 13:30:00,25.09,25.12,25.08,25.09,182680.0,22.5976,22.6246,22.5886,22.5976,182680.0
2021-04-15 14:00:00,25.09,25.1,25.05,25.08,222080.0,22.5976,22.6066,22.5616,22.5886,222080.0
2021-04-15 14:30:00,25.09,25.12,25.08,25.1,235816.0,22.5976,22.6246,22.5886,22.6066,235816.0
2021-04-15 15:00:00,25.11,25.11,25.02,25.08,322884.0,22.6156,22.6156,22.5346,22.5886,322884.0
2021-04-15 15:30:00,25.09,25.22,25.09,25.2,1200652.0,22.5976,22.7147,22.5976,22.6967,1200652.0
2021-04-16 09:30:00,25.14,25.33,25.09,25.11,654012.0,22.6426,22.8138,22.5976,22.6156,654012.0
2021-04-16 10:00:00,25.11,25.11,24.98,25.06,329082.0,22.6156,22.6156,22.4985,22.5706,329082.0
2021-04-16 10:30:00,25.06,25.11,24.96,24.98,500290.0,22.5706,22.6156,22.4805,22.4985,500290.0
2021-04-16 11:00:00,24.99,25.11,24.99,25.03,223836.0,22.5075,22.6156,22.5075,22.5436,223836.0
2021-04-16 11:30:00,25.03,25.05,25.0,25.01,214248.0,22.5436,22.5616,22.5165,22.5255,214248.0
2021-04-16 12:00:00,25.01,25.04,24.98,25.0,166922.0,22.5255,22.5526,22.4985,22.5165,166922.0
2021-04-16 12:30:00,25.0,25.04,24.99,25.04,143918.0,22.5165,22.5526,22.5075,22.5526,143918.0
2021-04-16 13:00:00,25.04,25.06,25.0,25.02,186562.0,22.5526,22.5706,22.5165,22.5346,186562.0
2021-04-16 13:30:00,25.02,25.03,24.99,25.0,195018.0,22.5346,22.5436,22.5075,22.5165,195018.0
2021-04-16 14:00:00,25.0,25.22,25.0,25.2,591180.0,22.5165,22.7147,22.5165,22.6967,591180.0
2021-04-16 14:30:00,25.2,25.21,25.16,25.18,213310.0,22.6967,22.7057,22.6606,22.6787,213310.0
2021-04-16 15:00:00,25.18,25.25,25.18,25.24,250020.0,22.6787,22.7417,22.6787,22.7327,250020.0
2021-04-16 15:30:00,25.24,25.29,25.22,25.25,909066.0,22.7327,22.7777,22.7147,22.7417,909066.0
2021-04-19 09:30:00,25.31,25.36,25.09,25.1,339714.0,22.7957,22.8408,22.5976,22.6066,339714.0
2021-04-19 10:00:00,25.1,25.16,25.07,25.13,319428.0,22.6066,22.6606,22.5796,22.6336,319428.0
2021-04-19 10:30:00,25.13,25.14,25.03,25.05,178970.0,22.6336,22.6426,22.5436,22.5616,178970.0
2021-04-19 11:00:00,25.05,25.11,25.0,25.11,220558.0,22.5616,22.6156,22.5165,22.6156,220558.0
2021-04-19 11:30:00,25.11,25.16,25.05,25.13,165294.0,22.6156,22.6606,22.5616,22.6336,165294.0
2021-04-19 12:00:00,25.13,25.21,25.11,25.17,112604.0,22.6336,22.7057,22.6156,22.6697,112604.0
2021-04-19 12:30:00,25.17,25.22,25.14,25.22,121348.0,22.6697,22.7147,22.6426,22.7147,121348.0
2021-04-19 13:00:00,25.23,25.32,25.21,25.29,244198.0,22.7237,22.8048,22.7057,22.7777,244198.0
2021-04-19 13:30:00,25.29,25.37,25.28,25.34,359114.0,22.7777,22.8498,22.7687,22.8228,359114.0
2021-04-19 14:00:00,25.33,25.4,25.32,25.39,108652.0,22.8138,22.8768,22.8048,22.8678,108652.0
2021-04-19 14:30:00,25.39,25.43,25.36,25.42,149028.0,22.8678,22.9038,22.8408,22.8948,149028.0
2021-04-19 15:00:00,25.42,25.44,25.36,25.36,267182.0,22.8948,22.9128,22.8408,22.8408,267182.0
2021-04-19 15:30:00,25.36,25.41,25.33,25.4,703110.0,22.8408,22.8858,22.8138,22.8768,703110.0
2021-04-20 09:30:00,25.43,25.66,25.37,25.49,373862.0,22.9038,23.111,22.8498,22.9579,373862.0
2021-04-20 10:00:00,25.49,25.64,25.48,25.51,222922.0,22.9579,23.093,22.9489,22.9759,222922.0
2021-04-20 10:30:00,25.5,25.56,25.45,25.56,394924.0,22.9669,23.0209,22.9218,23.0209,394924.0
2021-04-20 11:00:00,25.56,25.57,25.44,25.53,235094.0,23.0209,23.0299,22.9128,22.9939,235094.0
2021-04-20 11:30:00,25.53,25.59,25.49,25.55,282858.0,22.9939,23.0479,22.9579,23.0119,282858.0
2021-04-20 12:00:00,25.54,25.6,25.52,25.58,208474.0,23.0029,23.0569,22.9849,23.0389,208474.0
2021-04-20 12:30:00,25.58,25.59,25.55,25.59,173790.0,23.0389,23.0479,23.0119,23.0479,173790.0
2021-04-20 13:00:00,25.58,25.6,25.54,25.55,187952.0,23.0389,23.0569,23.0029,23.0119,187952.0
2021-04-20 13:30:00,25.55,25.57,25.51,25.57,156266.0,23.0119,23.0299,22.9759,23.0299,156266.0
2021-04-20 14:00:00,25.57,25.57,25.52,25.53,168986.0,23.0299,23.0299,22.9849,22.9939,168986.0
2021-04-20 14:30:00,25.53,25.55,25.5,25.52,199040.0,22.9939,23.0119,22.9669,22.9849,199040.0
2021-04-20 15:00:00,25.52,25.6,25.52,25.6,317006.0,22.9849,23.0569,22.9849,23.0569,317006.0
2021-04-20 15:30:00,25.59,25.64,25.54,25.57,902260.0,23.0479,23.093,23.0029,23.0299,902260.0
2021-04-21 09:30:00,25.61,25.8,25.61,25.79,356010.0,23.0659,23.2371,23.0659,23.2281,356010.0
2021-04-21 10:00:00,25.8,25.86,25.79,25.86,190976.0,23.2371,23.2911,23.2281,23.2911,190976.0
2021-04-21 10:30:00,25.86,25.87,25.82,25.86,149692.0,23.2911,23.3001,23.2551,23.2911,149692.0
2021-04-21 11:00:00,25.85,25.89,25.83,25.84,128852.0,23.2821,23.3181,23.2641,23.2731,128852.0
2021-04-21 11:30:00,25.85,25.88,25.82,25.86,128000.0,23.2821,23.3091,23.2551,23.2911,128000.0
2021-04-21 12:00:00,25.87,25.93,25.85,25.92,143188.0,23.3001,23.3542,23.2821,23.3452,143188.0
2021-04-21 12:30:00,25.92,25.93,25.9,25.93,157540.0,23.3452,23.3542,23.3271,23.3542,157540.0
2021-04-21 13:00:00,25.93,25.97,25.92,25.96,114252.0,23.3542,23.3902,23.3452,23.3812,114252.0
2021-04-21 13:30:00,25.97,26.0,25.96,26.0,170732.0,23.3902,23.4172,23.3812,23.4172,170732.0
2021-04-21 14:00:00,26.0,26.0,25.95,25.97,117882.0,23.4172,23.4172,23.3722,23.3902,117882.0
2021-04-21 14:30:00,25.97,25.98,25.91,25.95,155324.0,23.3902,23.3992,23.3361,23.3722,155324.0
2021-04-21 15:00:00,25.95,26.02,25.95,26.0,168918.0,23.3722,23.4352,23.3722,23.4172,168918.0
2021-04-21 15:30:00,26.0,26.06,25.99,26.03,694742.0,23.4172,23.4712,23.4082,23.4442,694742.0
2021-04-22 09:30:00,26.0,26.11,25.97,26.05,244092.0,23.4172,23.5163,23.3902,23.4622,244092.0
2021-04-22 10:00:00,26.05,26.05,25.92,25.98,370088.0,23.4622,23.4622,23.3452,23.3992,370088.0
2021-04-22 10:30:00,25.98,26.13,25.96,26.11,227908.0,23.3992,23.5343,23.3812,23.5163,227908.0
2021-04-22 11:00:00,26.12,26.18,26.11,26.16,180920.0,23.5253,23.5793,23.5163,23.5613,180920.0
2021-04-22 11:30:00,26.15,26.2,26.13,26.18,207056.0,23.5523,23.5973,23.5343,23.5793,207056.0
2021-04-22 12:00:00,26.18,26.2,26.13,26.13,162120.0,23.5793,23.5973,23.5343,23.5343,162120.0
2021-04-22 12:30:00,26.13,26.16,26.06,26.11,287494.0,23.5343,23.5613,23.4712,23.5163,287494.0
2021-04-22 13:00:00,26.11,26.13,25.93,26.04,382356.0,23.5163,23.5343,23.3542,23.4532,382356.0
2021-04-22 13:30:00,26.04,26.09,25.92,25.95,285348.0,23.4532,23.4983,23.3452,23.3722,285348.0
2021-04-22 14:00:00,25.95,26.0,25.93,26.0,233116.0,23.3722,23.4172,23.3542,23.4172,233116.0
2021-04-22 14:30:00,26.0,26.04,25.97,25.97,207866.0,23.4172,23.4532,23.3902,23.3902,207866.0
2021-04-22 15:00:00,25.97,26.01,25.9,25.96,227078.0,23.3902,23.4262,23.3271,23.3812,227078.0
2021-04-22 15:30:00,25.96,25.99,25.85,25.87,1108946.0,23.3812,23.4082,23.2821,23.3001,1108946.0
2021-04-23 09:30:00,25.89,25.95,25.77,25.93,186852.0,23.4433,23.4976,23.3346,23.4795,186852.0
2021-04-23 10:00:00,25.95,25.96,25.88,25.94,162076.0,23.4976,23.5066,23.4342,23.4885,162076.0
2021-04-23 10:30:00,25.94,26.15,25.93,26.15,317868.0,23.4885,23.6787,23.4795,23.6787,317868.0
2021-04-23 11:00:00,26.15,26.17,26.1,26.11,170256.0,23.6787,23.6968,23.6334,23.6425,170256.0
2021-04-23 11:30:00,26.12,26.22,26.12,26.2,219106.0,23.6515,23.7421,23.6515,23.724,219106.0
2021-04-23 12:00:00,26.2,26.22,26.15,26.15,173384.0,23.724,23.7421,23.6787,23.6787,173384.0
2021-04-23 12:30:00,26.15,26.23,26.15,26.2,191720.0,23.6787,23.7511,23.6787,23.724,191720.0
2021-04-23 13:00:00,26.2,26.23,26.18,26.2,87346.0,23.724,23.7511,23.7059,23.724,87346.0
2021-04-23 13:30:00,26.2,26.24,26.18,26.21,145642.0,23.724,23.7602,23.7059,23.733,145642.0
2021-04-23 14:00:00,26.21,26.24,26.2,26.24,173522.0,23.733,23.7602,23.724,23.7602,173522.0
2021-04-23 14:30:00,26.24,26.25,26.18,26.18,144770.0,23.7602,23.7692,23.7059,23.7059,144770.0
2021-04-23 15:00:00,26.18,26.22,26.15,26.21,178134.0,23.7059,23.7421,23.6787,23.733,178134.0
2021-04-23 15:30:00,26.21,26.25,26.08,26.09,613450.0,23.733,23.7692,23.6153,23.6244,613450.0
2021-04-26 09:30:00,26.08,26.18,26.04,26.12,338110.0,23.6153,23.7059,23.5791,23.6515,338110.0
2021-04-26 10:00:00,26.12,26.18,26.08,26.11,155322.0,23.6515,23.7059,23.6153,23.6425,155322.0
2021-04-26 10:30:00,26.11,26.17,26.1,26.1,98674.0,23.6425,23.6968,23.6334,23.6334,98674.0
2021-04-26 11:00:00,26.1,26.13,26.04,26.06,218534.0,23.6334,23.6606,23.5791,23.5972,218534.0
2021-04-26 11:30:00,26.06,26.07,25.94,25.99,139902.0,23.5972,23.6062,23.4885,23.5338,139902.0
2021-04-26 12:00:00,26.0,26.01,25.93,25.96,111812.0,23.5429,23.5519,23.4795,23.5066,111812.0
2021-04-26 12:30:00,25.96,26.0,25.95,25.98,79540.0,23.5066,23.5429,23.4976,23.5248,79540.0
2021-04-26 13:00:00,25.98,26.0,25.93,25.93,116752.0,23.5248,23.5429,23.4795,23.4795,116752.0
2021-04-26 13:30:00,25.93,25.95,25.91,25.93,158084.0,23.4795,23.4976,23.4614,23.4795,158084.0
2021-04-26 14:00:00,25.93,25.99,25.91,25.97,241662.0,23.4795,23.5338,23.4614,23.5157,241662.0
2021-04-26 14:30:00,25.98,25.99,25.93,25.97,115900.0,23.5248,23.5338,23.4795,23.5157,115900.0
2021-04-26 15:00:00,25.97,25.99,25.89,25.89,181898.0,23.5157,23.5338,23.4433,23.4433,181898.0
2021-04-26 15:30:00,25.89,25.98,25.85,25.96,867152.0,23.4433,23.5248,23.407,23.5066,867152.0
2021-04-27 09:30:00,25.87,25.99,25.77,25.8,429810.0,23.4251,23.5338,23.3346,23.3618,429810.0
2021-04-27 10:00:00,25.8,25.85,25.74,25.75,332918.0,23.3618,23.407,23.3074,23.3165,332918.0
2021-04-27 10:30:00,25.75,25.87,25.75,25.86,246634.0,23.3165,23.4251,23.3165,23.4161,246634.0
2021-04-27 11:00:00,25.86,25.88,25.82,25.86,173080.0,23.4161,23.4342,23.3799,23.4161,173080.0
2021-04-27 11:30:00,25.85,25.91,25.85,25.88,133580.0,23.407,23.4614,23.407,23.4342,133580.0
2021-04-27 12:00:00,25.88,25.9,25.83,25.85,107784.0,23.4342,23.4523,23.3889,23.407,107784.0
2021-04-27 12:30:00,25.86,25.88,25.79,25.81,89660.0,23.4161,23.4342,23.3527,23.3708,89660.0
2021-04-27 13:00:00,25.81,25.85,25.79,25.85,82680.0,23.3708,23.407,23.3527,23.407,82680.0
2021-04-27 13:30:00,25.85,25.88,25.84,25.87,72104.0,23.407,23.4342,23.398,23.4251,72104.0
2021-04-27 14:00:00,25.87,25.91,25.86,25.91,100582.0,23.4251,23.4614,23.4161,23.4614,100582.0
2021-04-27 14:30:00,25.9,25.91,25.89,25.9,64280.0,23.4523,23.4614,23.4433,23.4523,64280.0
2021-04-27 15:00:00,25.89,25.97,25.87,25.96,129700.0,23.4433,23.5157,23.4251,23.5066,129700.0
2021-04-27 15:30:00,25.96,25.99,25.92,25.96,732738.0,23.5066,23.5338,23.4704,23.5066,732738.0
2021-04-28 09:30:00,25.89,25.93,25.68,25.83,304264.0,23.4433,23.4795,23.2531,23.3889,304264.0
2021-04-28 10:00:00,25.82,25.86,25.8,25.85,144146.0,23.3799,23.4161,23.3618,23.407,144146.0
2021-04-28 10:30:00,25.85,25.91,25.85,25.9,95416.0,23.407,23.4614,23.407,23.4523,95416.0
2021-04-28 11:00:00,25.89,25.96,25.89,25.93,132632.0,23.4433,23.5066,23.4433,23.4795,132632.0
2021-04-28 11:30:00,25.93,25.93,25.84,25.85,104642.0,23.4795,23.4795,23.398,23.407,104642.0
2021-04-28 12:00:00,25.84,25.9,25.84,25.86,73170.0,23.398,23.4523,23.398,23.4161,73170.0
2021-04-28 12:30:00,25.86,25.87,25.82,25.83,72732.0,23.4161,23.4251,23.3799,23.3889,72732.0
2021-04-28 13:00:00,25.83,25.85,25.81,25.85,64674.0,23.3889,23.407,23.3708,23.407,64674.0
2021-04-28 13:30:00,25.85,25.86,25.83,25.84,77636.0,23.407,23.4161,23.3889,23.398,77636.0
2021-04-28 14:00:00,25.85,25.9,25.82,25.85,120714.0,23.407,23.4523,23.3799,23.407,120714.0
2021-04-28 14:30:00,25.85,25.94,25.82,25.89,178618.0,23.407,23.4885,23.3799,23.4433,178618.0
2021-04-28 15:00:00,25.89,25.9,25.8,25.87,203690.0,23.4433,23.4523,23.3618,23.4251,203690.0
2021-04-28 15:30:00,25.88,25.9,25.79,25.85,774400.0,23.4342,23.4523,23.3527,23.407,774400.0
2021-04-29 09:30:00,25.99,26.21,25.89,26.15,305844.0,23.5338,23.733,23.4433,23.6787,305844.0
2021-04-29 10:00:00,26.15,26.23,26.13,26.14,163180.0,23.6787,23.7511,23.6606,23.6696,163180.0
2021-04-29 10:30:00,26.15,26.23,26.14,26.19,264956.0,23.6787,23.7511,23.6696,23.7149,264956.0
2021-04-29 11:00:00,26.19,26.27,26.16,26.25,220370.0,23.7149,23.7873,23.6877,23.7692,220370.0
2021-04-29 11:30:00,26.25,26.26,26.2,26.2,149876.0,23.7692,23.7783,23.724,23.724,149876.0
2021-04-29 12:00:00,26.19,26.2,26.1,26.11,316556.0,23.7149,23.724,23.6334,23.6425,316556.0
2021-04-29 12:30:00,26.11,26.24,26.11,26.24,237772.0,23.6425,23.7602,23.6425,23.7602,237772.0
2021-04-29 13:00:00,26.24,26.34,26.23,26.33,136658.0,23.7602,23.8507,23.7511,23.8417,136658.0
2021-04-29 13:30:00,26.33,26.39,26.3,26.38,157456.0,23.8417,23.896,23.8145,23.8869,157456.0
2021-04-29 14:00:00,26.38,26.48,26.37,26.48,228892.0,23.8869,23.9775,23.8779,23.9775,228892.0
2021-04-29 14:30:00,26.49,26.54,26.48,26.49,318792.0,23.9866,24.0318,23.9775,23.9866,318792.0
2021-04-29 15:00:00,26.49,26.53,26.4,26.4,404588.0,23.9866,24.0228,23.9051,23.9051,404588.0
2021-04-29 15:30:00,26.4,26.48,26.39,26.44,819450.0,23.9051,23.9775,23.896,23.9413,819450.0
2021-04-30 09:30:00,26.33,26.56,26.29,26.54,476620.0,23.8417,24.0499,23.8055,24.0318,476620.0
2021-04-30 10:00:00,26.54,26.61,26.5,26.61,254192.0,24.0318,24.0952,23.9956,24.0952,254192.0
2021-04-30 10:30:00,26.61,26.68,26.55,26.65,353572.0,24.0952,24.1586,24.0409,24.1314,353572.0
2021-04-30 11:00:00,26.65,26.66,26.51,26.53,382072.0,24.1314,24.1405,24.0047,24.0228,382072.0
2021-04-30 11:30:00,26.52,26.52,26.45,26.47,196406.0,24.0137,24.0137,23.9503,23.9684,196406.0
2021-04-30 12:00:00,26.47,26.48,26.41,26.42,205790.0,23.9684,23.9775,23.9141,23.9232,205790.0
2021-04-30 12:30:00,26.43,26.43,26.32,26.36,306364.0,23.9322,23.9322,23.8326,23.8688,306364.0
2021-04-30 13:00:00,26.36,26.36,26.3,26.3,485260.0,23.8688,23.8688,23.8145,23.8145,485260.0
2021-04-30 13:30:00,26.31,26.31,26.16,26.17,224398.0,23.8236,23.8236,23.6877,23.6968,224398.0
2021-04-30 14:00:00,26.17,26.21,26.16,26.19,153636.0,23.6968,23.733,23.6877,23.7149,153636.0
2021-04-30 14:30:00,26.18,26.18,26.11,26.11,164804.0,23.7059,23.7059,23.6425,23.6425,164804.0
2021-04-30 15:00:00,26.12,26.19,26.12,26.18,287862.0,23.6515,23.7149,23.6515,23.7059,287862.0
2021-04-30 15:30:00,26.18,26.2,26.1,26.15,1394688.0,23.7059,23.724,23.6334,23.6787,1394688.0
2021-05-03 09:30:00,26.28,26.31,26.13,26.25,561708.0,23.7964,23.8236,23.6606,23.7692,561708.0
2021-05-03 10:00:00,26.25,26.27,26.11,26.23,324640.0,23.7692,23.7873,23.6425,23.7511,324640.0
2021-05-03 10:30:00,26.23,26.3,26.21,26.28,490000.0,23.7511,23.8145,23.733,23.7964,490000.0
2021-05-03 11:00:00,26.28,26.34,26.28,26.31,253924.0,23.7964,23.8507,23.7964,23.8236,253924.0
2021-05-03 11:30:00,26.31,26.43,26.3,26.41,256632.0,23.8236,23.9322,23.8145,23.9141,256632.0
2021-05-03 12:00:00,26.41,26.44,26.4,26.42,170434.0,23.9141,23.9413,23.9051,23.9232,170434.0
2021-05-03 12:30:00,26.42,26.57,26.41,26.55,315532.0,23.9232,24.059,23.9141,24.0409,315532.0
2021-05-03 13:00:00,26.56,26.58,26.46,26.46,245454.0,24.0499,24.068,23.9594,23.9594,245454.0
2021-05-03 13:30:00,26.46,26.48,26.43,26.47,159728.0,23.9594,23.9775,23.9322,23.9684,159728.0
2021-05-03 14:00:00,26.47,26.48,26.41,26.43,174140.0,23.9684,23.9775,23.9141,23.9322,174140.0
2021-05-03 14:30:00,26.43,26.52,26.43,26.49,235108.0,23.9322,24.0137,23.9322,23.9866,235108.0
2021-05-03 15:00:00,26.49,26.49,26.42,26.47,188810.0,23.9866,23.9866,23.9232,23.9684,188810.0
2021-05-03 15:30:00,26.46,26.5,26.44,26.5,911742.0,23.9594,23.9956,23.9413,23.9956,911742.0
2021-05-04 09:30:00,26.47,26.54,26.32,26.52,519174.0,23.9684,24.0318,23.8326,24.0137,519174.0
2021-05-04 10:00:00,26.52,26.79,26.47,26.68,622420.0,24.0137,24.2582,23.9684,24.1586,622420.0
2021-05-04 10:30:00,26.68,26.68,26.55,26.58,273644.0,24.1586,24.1586,24.0409,24.068,273644.0
2021-05-04 11:00:00,26.58,26.67,26.55,26.66,242482.0,24.068,24.1495,24.0409,24.1405,242482.0
2021-05-04 11:30:00,26.66,26.68,26.58,26.6,217540.0,24.1405,24.1586,24.068,24.0862,217540.0
2021-05-04 12:00:00,26.6,26.73,26.6,26.72,146916.0,24.0862,24.2039,24.0862,24.1948,146916.0
2021-05-04 12:30:00,26.72,26.75,26.69,26.72,151100.0,24.1948,24.222,24.1677,24.1948,151100.0
2021-05-04 13:00:00,26.73,26.75,26.67,26.68,153976.0,24.2039,24.222,24.1495,24.1586,153976.0
2021-05-04 13:30:00,26.68,26.74,26.65,26.73,241326.0,24.1586,24.2129,24.1314,24.2039,241326.0
2021-05-04 14:00:00,26.73,26.75,26.67,26.68,184198.0,24.2039,24.222,24.1495,24.1586,184198.0
2021-05-04 14:30:00,26.68,26.69,26.64,26.64,184588.0,24.1586,24.1677,24.1224,24.1224,184588.0
2021-05-04 15:00:00,26.64,26.64,26.57,26.58,313528.0,24.1224,24.1224,24.059,24.068,313528.0
2021-05-04 15:30:00,26.58,26.65,26.56,26.65,763000.0,24.068,24.1314,24.0499,24.1314,763000.0
2021-05-05 09:30:00,26.75,26.77,26.57,26.64,345920.0,24.222,24.2401,24.059,24.1224,345920.0
2021-05-05 10:00:00,26.66,26.67,26.49,26.53,222288.0,24.1405,24.1495,23.9866,24.0228,222288.0
2021-05-05 10:30:00,26.53,26.66,26.48,26.65,284816.0,24.0228,24.1405,23.9775,24.1314,284816.0
2021-05-05 11:00:00,26.65,26.8,26.65,26.78,167522.0,24.1314,24.2673,24.1314,24.2491,167522.0
2021-05-05 11:30:00,26.78,26.88,26.77,26.87,169892.0,24.2491,24.3397,24.2401,24.3306,169892.0
2021-05-05 12:00:00,26.88,26.9,26.83,26.86,214716.0,24.3397,24.3578,24.2944,24.3216,214716.0
2021-05-05 12:30:00,26.86,26.88,26.81,26.82,183208.0,24.3216,24.3397,24.2763,24.2854,183208.0
2021-05-05 13:00:00,26.83,26.9,26.82,26.88,231098.0,24.2944,24.3578,24.2854,24.3397,231098.0
2021-05-05 13:30:00,26.88,26.96,26.87,26.96,250914.0,24.3397,24.4121,24.3306,24.4121,250914.0
2021-05-05 14:00:00,26.96,27.04,26.93,27.03,506664.0,24.4121,24.4846,24.385,24.4755,506664.0
2021-05-05 14:30:00,27.04,27.1,27.03,27.06,414142.0,24.4846,24.5389,24.4755,24.5027,414142.0
2021-05-05 15:00:00,27.06,27.06,26.95,27.0,324968.0,24.5027,24.5027,24.4031,24.4484,324968.0
2021-05-05 15:30:00,27.0,27.11,26.97,27.09,1482630.0,24.4484,24.548,24.4212,24.5299,1482630.0
2021-05-06 09:30:00,26.62,26.78,26.58,26.71,1193958.0,24.1043,24.2491,24.068,24.1858,1193958.0
2021-05-06 10:00:00,26.68,26.74,26.62,26.71,444760.0,24.1586,24.2129,24.1043,24.1858,444760.0
2021-05-06 10:30:00,26.71,26.76,26.64,26.66,333232.0,24.1858,24.231,24.1224,24.1405,333232.0
2021-05-06 11:00:00,26.66,26.68,26.62,26.65,324014.0,24.1405,24.1586,24.1043,24.1314,324014.0
2021-05-06 11:30:00,26.66,26.72,26.64,26.64,195092.0,24.1405,24.1948,24.1224,24.1224,195092.0
2021-05-06 12:00:00,26.64,26.65,26.57,26.61,144944.0,24.1224,24.1314,24.059,24.0952,144944.0
2021-05-06 12:30:00,26.61,26.61,26.48,26.5,382236.0,24.0952,24.0952,23.9775,23.9956,382236.0
2021-05-06 13:00:00,26.49,26.5,26.4,26.41,201494.0,23.9866,23.9956,23.9051,23.9141,201494.0
2021-05-06 13:30:00,26.41,26.41,26.35,26.36,262376.0,23.9141,23.9141,23.8598,23.8688,262376.0
2021-05-06 14:00:00,26.36,26.4,26.32,26.33,349262.0,23.8688,23.9051,23.8326,23.8417,349262.0
2021-05-06 14:30:00,26.33,26.36,26.29,26.3,340634.0,23.8417,23.8688,23.8055,23.8145,340634.0
2021-05-06 15:00:00,26.3,26.35,26.28,26.33,384192.0,23.8145,23.8598,23.7964,23.8417,384192.0
2021-05-06 15:30:00,26.33,26.46,26.32,26.43,1536926.0,23.8417,23.9594,23.8326,23.9322,1536926.0
2021-05-07 09:30:00,26.63,26.63,26.34,26.36,485552.0,24.1133,24.1133,23.8507,23.8688,485552.0
2021-05-07 10:00:00,26.36,26.57,26.36,26.48,340762.0,23.8688,24.059,23.8688,23.9775,340762.0
2021-05-07 10:30:00,26.49,26.5,26.36,26.36,325342.0,23.9866,23.9956,23.8688,23.8688,325342.0
2021-05-07 11:00:00,26.36,26.56,26.36,26.55,278424.0,23.8688,24.0499,23.8688,24.0409,278424.0
2021-05-07 11:30:00,26.55,26.59,26.53,26.55,140446.0,24.0409,24.0771,24.0228,24.0409,140446.0
2021-05-07 12:00:00,26.55,26.6,26.52,26.53,150668.0,24.0409,24.0862,24.0137,24.0228,150668.0
2021-05-07 12:30:00,26.53,26.58,26.51,26.57,116494.0,24.0228,24.068,24.0047,24.059,116494.0
2021-05-07 13:00:00,26.57,26.58,26.52,26.53,232268.0,24.059,24.068,24.0137,24.0228,232268.0
2021-05-07 13:30:00,26.53,26.68,26.51,26.67,521338.0,24.0228,24.1586,24.0047,24.1495,521338.0
2021-05-07 14:00:00,26.67,26.75,26.64,26.74,173726.0,24.1495,24.222,24.1224,24.2129,173726.0
2021-05-07 14:30:00,26.74,26.74,26.61,26.63,253078.0,24.2129,24.2129,24.0952,24.1133,253078.0
2021-05-07 15:00:00,26.63,26.67,26.62,26.66,396244.0,24.1133,24.1495,24.1043,24.1405,396244.0
2021-05-07 15:30:00,26.66,26.67,26.61,26.61,764566.0,24.1405,24.1495,24.0952,24.0952,764566.0
2021-05-10 09:30:00,26.59,26.84,26.54,26.83,489948.0,24.0771,24.3035,24.0318,24.2944,489948.0
2021-05-10 10:00:00,26.82,26.99,26.81,26.97,353862.0,24.2854,24.4393,24.2763,24.4212,353862.0
2021-05-10 10:30:00,26.96,26.98,26.88,26.98,253930.0,24.4121,24.4302,24.3397,24.4302,253930.0
2021-05-10 11:00:00,26.99,27.15,26.97,27.14,199826.0,24.4393,24.5842,24.4212,24.5751,199826.0
2021-05-10 11:30:00,27.14,27.15,27.09,27.13,159404.0,24.5751,24.5842,24.5299,24.5661,159404.0
2021-05-10 12:00:00,27.13,27.17,27.1,27.11,186116.0,24.5661,24.6023,24.5389,24.548,186116.0
2021-05-10 12:30:00,27.11,27.15,27.09,27.12,108478.0,24.548,24.5842,24.5299,24.557,108478.0
2021-05-10 13:00:00,27.12,27.13,27.09,27.1,169220.0,24.557,24.5661,24.5299,24.5389,169220.0
2021-05-10 13:30:00,27.1,27.14,27.09,27.11,184618.0,24.5389,24.5751,24.5299,24.548,184618.0
2021-05-10 14:00:00,27.1,27.12,27.03,27.04,298774.0,24.5389,24.557,24.4755,24.4846,298774.0
2021-05-10 14:30:00,27.04,27.04,26.95,27.0,217436.0,24.4846,24.4846,24.4031,24.4484,217436.0
2021-05-10 15:00:00,27.0,27.02,26.96,27.02,216184.0,24.4484,24.4665,24.4121,24.4665,216184.0
2021-05-10 15:30:00,27.01,27.04,26.86,26.88,939546.0,24.4574,24.4846,24.3216,24.3397,939546.0
2021-05-11 09:30:00,26.75,26.85,26.6,26.79,633808.0,24.222,24.3125,24.0862,24.2582,633808.0
2021-05-11 10:00:00,26.79,26.83,26.55,26.57,331762.0,24.2582,24.2944,24.0409,24.059,331762.0
2021-05-11 10:30:00,26.57,26.63,26.5,26.63,695882.0,24.059,24.1133,23.9956,24.1133,695882.0
2021-05-11 11:00:00,26.63,26.75,26.56,26.75,640224.0,24.1133,24.222,24.0499,24.222,640224.0
2021-05-11 11:30:00,26.74,26.8,26.72,26.75,295166.0,24.2129,24.2673,24.1948,24.222,295166.0
2021-05-11 12:00:00,26.75,26.77,26.68,26.68,235372.0,24.222,24.2401,24.1586,24.1586,235372.0
2021-05-11 12:30:00,26.68,26.68,26.59,26.6,210424.0,24.1586,24.1586,24.0771,24.0862,210424.0
2021-05-11 13:00:00,26.6,26.66,26.57,26.66,165620.0,24.0862,24.1405,24.059,24.1405,165620.0
2021-05-11 13:30:00,26.66,26.71,26.59,26.64,325042.0,24.1405,24.1858,24.0771,24.1224,325042.0
2021-05-11 14:00:00,26.65,26.66,26.47,26.53,610322.0,24.1314,24.1405,23.9684,24.0228,610322.0
2021-05-11 14:30:00,26.52,26.52,26.43,26.48,882202.0,24.0137,24.0137,23.9322,23.9775,882202.0
2021-05-11 15:00:00,26.49,26.54,26.46,26.5,422810.0,23.9866,24.0318,23.9594,23.9956,422810.0
2021-05-11 15:30:00,26.5,26.52,26.38,26.45,981060.0,23.9956,24.0137,23.8869,23.9503,981060.0
2021-05-12 09:30:00,26.27,26.43,26.17,26.38,433876.0,23.7873,23.9322,23.6968,23.8869,433876.0
2021-05-12 10:00:00,26.38,26.52,26.36,26.4,298852.0,23.8869,24.0137,23.8688,23.9051,298852.0
2021-05-12 10:30:00,26.39,26.41,26.25,26.31,186568.0,23.896,23.9141,23.7692,23.8236,186568.0
2021-05-12 11:00:00,26.29,26.33,26.23,26.27,175080.0,23.8055,23.8417,23.7511,23.7873,175080.0
2021-05-12 11:30:00,26.27,26.28,26.06,26.08,181054.0,23.7873,23.7964,23.5972,23.6153,181054.0
2021-05-12 12:00:00,26.08,26.13,26.05,26.13,126666.0,23.6153,23.6606,23.5881,23.6606,126666.0
2021-05-12 12:30:00,26.12,26.17,26.09,26.15,152150.0,23.6515,23.6968,23.6244,23.6787,152150.0
2021-05-12 13:00:00,26.15,26.21,26.13,26.17,226116.0,23.6787,23.733,23.6606,23.6968,226116.0
2021-05-12 13:30:00,26.17,26.19,26.13,26.15,125130.0,23.6968,23.7149,23.6606,23.6787,125130.0
2021-05-12 14:00:00,26.15,26.15,26.08,26.11,174472.0,23.6787,23.6787,23.6153,23.6425,174472.0
2021-05-12 14:30:00,26.11,26.24,26.08,26.22,275512.0,23.6425,23.7602,23.6153,23.7421,275512.0
2021-05-12 15:00:00,26.22,26.22,26.04,26.08,262714.0,23.7421,23.7421,23.5791,23.6153,262714.0
2021-05-12 15:30:00,26.07,26.1,25.98,26.0,1209578.0,23.6062,23.6334,23.5248,23.5429,1209578.0
2021-05-13 09:30:00,26.15,26.35,26.06,26.31,301460.0,23.6787,23.8598,23.5972,23.8236,301460.0
2021-05-13 10:00:00,26.31,26.38,26.29,26.35,229744.0,23.8236,23.8869,23.8055,23.8598,229744.0
2021-05-13 10:30:00,26.36,26.41,26.29,26.41,200262.0,23.8688,23.9141,23.8055,23.9141,200262.0
2021-05-13 11:00:00,26.41,26.43,26.34,26.42,236780.0,23.9141,23.9322,23.8507,23.9232,236780.0
2021-05-13 11:30:00,26.42,26.55,26.4,26.52,206934.0,23.9232,24.0409,23.9051,24.0137,206934.0
2021-05-13 12:00:00,26.53,26.63,26.51,26.56,148916.0,24.0228,24.1133,24.0047,24.0499,148916.0
2021-05-13 12:30:00,26.57,26.59,26.54,26.56,70180.0,24.059,24.0771,24.0318,24.0499,70180.0
2021-05-13 13:00:00,26.56,26.59,26.5,26.55,117270.0,24.0499,24.0771,23.9956,24.0409,117270.0
2021-05-13 13:30:00,26.55,26.56,26.47,26.51,169988.0,24.0409,24.0499,23.9684,24.0047,169988.0
2021-05-13 14:00:00,26.52,26.72,26.52,26.72,136742.0,24.0137,24.1948,24.0137,24.1948,136742.0
2021-05-13 14:30:00,26.72,26.77,26.68,26.71,141492.0,24.1948,24.2401,24.1586,24.1858,141492.0
2021-05-13 15:00:00,26.7,26.74,26.67,26.72,218760.0,24.1767,24.2129,24.1495,24.1948,218760.0
2021-05-13 15:30:00,26.72,26.75,26.61,26.61,541910.0,24.1948,24.222,24.0952,24.0952,541910.0
2021-05-14 09:30:00,26.8,26.86,26.68,26.77,306484.0,24.2673,24.3216,24.1586,24.2401,306484.0
2021-05-14 10:00:00,26.79,26.8,26.63,26.63,266944.0,24.2582,24.2673,24.1133,24.1133,266944.0
2021-05-14 10:30:00,26.64,26.75,26.59,26.73,157870.0,24.1224,24.222,24.0771,24.2039,157870.0
2021-05-14 11:00:00,26.72,26.78,26.7,26.77,99220.0,24.1948,24.2491,24.1767,24.2401,99220.0
2021-05-14 11:30:00,26.78,26.82,26.75,26.8,83616.0,24.2491,24.2854,24.222,24.2673,83616.0
2021-05-14 12:00:00,26.8,26.89,26.77,26.88,106624.0,24.2673,24.3488,24.2401,24.3397,106624.0
2021-05-14 12:30:00,26.88,26.94,26.86,26.93,138598.0,24.3397,24.394,24.3216,24.385,138598.0
2021-05-14 13:00:00,26.93,26.93,26.89,26.9,87480.0,24.385,24.385,24.3488,24.3578,87480.0
2021-05-14 13:30:00,26.9,26.93,26.9,26.92,97298.0,24.3578,24.385,24.3578,24.3759,97298.0
2021-05-14 14:00:00,26.92,26.94,26.88,26.94,131700.0,24.3759,24.394,24.3397,24.394,131700.0
2021-05-14 14:30:00,26.94,27.0,26.93,27.0,194980.0,24.394,24.4484,24.385,24.4484,194980.0
2021-05-14 15:00:00,27.0,27.03,26.96,26.99,197086.0,24.4484,24.4755,24.4121,24.4393,197086.0
2021-05-14 15:30:00,26.99,27.03,26.91,26.96,781510.0,24.4393,24.4755,24.3669,24.4121,781510.0
2021-05-17 09:30:00,26.94,27.01,26.71,26.81,272906.0,24.394,24.4574,24.1858,24.2763,272906.0
2021-05-17 10:00:00,26.8,26.85,26.7,26.7,202624.0,24.2673,24.3125,24.1767,24.1767,202624.0
2021-05-17 10:30:00,26.7,26.71,26.61,26.65,173452.0,24.1767,24.1858,24.0952,24.1314,173452.0
2021-05-17 11:00:00,26.65,26.75,26.61,26.67,138692.0,24.1314,24.222,24.0952,24.1495,138692.0
2021-05-17 11:30:00,26.67,26.7,26.61,26.69,109424.0,24.1495,24.1767,24.0952,24.1677,109424.0
2021-05-17 12:00:00,26.68,26.77,26.67,26.77,88942.0,24.1586,24.2401,24.1495,24.2401,88942.0
2021-05-17 12:30:00,26.77,26.81,26.75,26.78,86112.0,24.2401,24.2763,24.222,24.2491,86112.0
2021-05-17 13:00:00,26.78,26.83,26.77,26.83,87006.0,24.2491,24.2944,24.2401,24.2944,87006.0
2021-05-17 13:30:00,26.83,26.85,26.77,26.81,94390.0,24.2944,24.3125,24.2401,24.2763,94390.0
2021-05-17 14:00:00,26.81,26.9,26.79,26.9,168766.0,24.2763,24.3578,24.2582,24.3578,168766.0
2021-05-17 14:30:00,26.9,26.93,26.86,26.9,138906.0,24.3578,24.385,24.3216,24.3578,138906.0
2021-05-17 15:00:00,26.89,26.92,26.85,26.86,163468.0,24.3488,24.3759,24.3125,24.3216,163468.0
2021-05-17 15:30:00,26.86,26.86,26.8,26.84,510548.0,24.3216,24.3216,24.2673,24.3035,510548.0
2021-05-18 09:30:00,26.89,26.99,26.47,26.5,282706.0,24.3488,24.4393,23.9684,23.9956,282706.0
2021-05-18 10:00:00,26.5,26.6,26.45,26.59,177944.0,23.9956,24.0862,23.9503,24.0771,177944.0
2021-05-18 10:30:00,26.59,26.61,26.5,26.57,218810.0,24.0771,24.0952,23.9956,24.059,218810.0
2021-05-18 11:00:00,26.56,26.6,26.5,26.5,262024.0,24.0499,24.0862,23.9956,23.9956,262024.0
2021-05-18 11:30:00,26.5,26.51,26.43,26.47,272592.0,23.9956,24.0047,23.9322,23.9684,272592.0
2021-05-18 12:00:00,26.47,26.53,26.46,26.47,218426.0,23.9684,24.0228,23.9594,23.9684,218426.0
2021-05-18 12:30:00,26.47,26.49,26.43,26.44,251980.0,23.9684,23.9866,23.9322,23.9413,251980.0
2021-05-18 13:00:00,26.44,26.46,26.42,26.44,182264.0,23.9413,23.9594,23.9232,23.9413,182264.0
2021-05-18 13:30:00,26.44,26.46,26.42,26.43,233028.0,23.9413,23.9594,23.9232,23.9322,233028.0
2021-05-18 14:00:00,26.43,26.45,26.34,26.35,497348.0,23.9322,23.9503,23.8507,23.8598,497348.0
2021-05-18 14:30:00,26.35,26.37,26.25,26.31,407070.0,23.8598,23.8779,23.7692,23.8236,407070.0
2021-05-18 15:00:00,26.31,26.34,26.29,26.32,288368.0,23.8236,23.8507,23.8055,23.8326,288368.0
2021-05-18 15:30:00,26.33,26.36,26.18,26.2,1137820.0,23.8417,23.8688,23.7059,23.724,1137820.0
2021-05-19 09:30:00,26.05,26.16,25.77,25.92,427382.0,23.5881,23.6877,23.3346,23.4704,427382.0
2021-05-19 10:00:00,25.91,25.93,25.67,25.75,205864.0,23.4614,23.4795,23.244,23.3165,205864.0
2021-05-19 10:30:00,25.75,25.79,25.65,25.73,216128.0,23.3165,23.3527,23.2259,23.2984,216128.0
2021-05-19 11:00:00,25.73,25.84,25.7,25.83,137022.0,23.2984,23.398,23.2712,23.3889,137022.0
2021-05-19 11:30:00,25.83,25.85,25.75,25.85,128274.0,23.3889,23.407,23.3165,23.407,128274.0
2021-05-19 12:00:00,25.85,25.89,25.82,25.83,167098.0,23.407,23.4433,23.3799,23.3889,167098.0
2021-05-19 12:30:00,25.83,25.88,25.82,25.88,115698.0,23.3889,23.4342,23.3799,23.4342,115698.0
2021-05-19 13:00:00,25.88,25.92,25.87,25.89,104860.0,23.4342,23.4704,23.4251,23.4433,104860.0
2021-05-19 13:30:00,25.89,25.89,25.82,25.83,108670.0,23.4433,23.4433,23.3799,23.3889,108670.0
2021-05-19 14:00:00,25.82,25.86,25.7,25.79,374654.0,23.3799,23.4161,23.2712,23.3527,374654.0
2021-05-19 14:30:00,25.8,25.85,25.74,25.76,237002.0,23.3618,23.407,23.3074,23.3255,237002.0
2021-05-19 15:00:00,25.75,25.91,25.72,25.89,312414.0,23.3165,23.4614,23.2893,23.4433,312414.0
2021-05-19 15:30:00,25.89,25.98,25.83,25.97,806098.0,23.4433,23.5248,23.3889,23.5157,806098.0
2021-05-20 09:30:00,25.95,26.16,25.9,26.14,268024.0,23.4976,23.6877,23.4523,23.6696,268024.0
2021-05-20 10:00:00,26.14,26.18,26.06,26.07,86122.0,23.6696,23.7059,23.5972,23.6062,86122.0
2021-05-20 10:30:00,26.08,26.16,26.06,26.15,168842.0,23.6153,23.6877,23.5972,23.6787,168842.0
2021-05-20 11:00:00,26.16,26.2,26.13,26.15,171502.0,23.6877,23.724,23.6606,23.6787,171502.0
2021-05-20 11:30:00,26.15,26.23,26.15,26.17,203238.0,23.6787,23.7511,23.6787,23.6968,203238.0
2021-05-20 12:00:00,26.17,26.17,26.1,26.11,132978.0,23.6968,23.6968,23.6334,23.6425,132978.0
2021-05-20 12:30:00,26.11,26.16,26.1,26.15,155696.0,23.6425,23.6877,23.6334,23.6787,155696.0
2021-05-20 13:00:00,26.15,26.21,26.14,26.17,111668.0,23.6787,23.733,23.6696,23.6968,111668.0
2021-05-20 13:30:00,26.17,26.17,26.11,26.15,131032.0,23.6968,23.6968,23.6425,23.6787,131032.0
2021-05-20 14:00:00,26.15,26.16,26.1,26.12,105510.0,23.6787,23.6877,23.6334,23.6515,105510.0
2021-05-20 14:30:00,26.13,26.18,26.11,26.18,170592.0,23.6606,23.7059,23.6425,23.7059,170592.0
2021-05-20 15:00:00,26.17,26.27,26.16,26.27,180356.0,23.6968,23.7873,23.6877,23.7873,180356.0
2021-05-20 15:30:00,26.27,26.27,26.15,26.16,687824.0,23.7873,23.7873,23.6787,23.6877,687824.0
2021-05-21 09:30:00,26.31,26.5,26.22,26.49,490784.0,23.8236,23.9956,23.7421,23.9866,490784.0
2021-05-21 10:00:00,26.48,26.49,26.3,26.3,194290.0,23.9775,23.9866,23.8145,23.8145,194290.0
2021-05-21 10:30:00,26.3,26.33,26.25,26.29,154360.0,23.8145,23.8417,23.7692,23.8055,154360.0
2021-05-21 11:00:00,26.29,26.32,26.22,26.22,128536.0,23.8055,23.8326,23.7421,23.7421,128536.0
2021-05-21 11:30:00,26.21,26.22,26.15,26.15,129370.0,23.733,23.7421,23.6787,23.6787,129370.0
2021-05-21 12:00:00,26.15,26.17,26.08,26.16,169598.0,23.6787,23.6968,23.6153,23.6877,169598.0
2021-05-21 12:30:00,26.16,26.2,26.11,26.14,126074.0,23.6877,23.724,23.6425,23.6696,126074.0
2021-05-21 13:00:00,26.15,26.21,26.14,26.21,129432.0,23.6787,23.733,23.6696,23.733,129432.0
2021-05-21 13:30:00,26.21,26.27,26.21,26.25,123880.0,23.733,23.7873,23.733,23.7692,123880.0
2021-05-21 14:00:00,26.26,26.27,26.24,26.24,107720.0,23.7783,23.7873,23.7602,23.7602,107720.0
2021-05-21 14:30:00,26.24,26.25,26.19,26.22,130644.0,23.7602,23.7692,23.7149,23.7421,130644.0
2021-05-21 15:00:00,26.22,26.25,26.21,26.23,251374.0,23.7421,23.7692,23.733,23.7511,251374.0
2021-05-21 15:30:00,26.23,26.23,26.13,26.19,792092.0,23.7511,23.7511,23.6606,23.7149,792092.0
2021-05-24 09:30:00,26.42,26.43,26.19,26.29,288540.0,23.9232,23.9322,23.7149,23.8055,288540.0
2021-05-24 10:00:00,26.3,26.34,26.25,26.29,155414.0,23.8145,23.8507,23.7692,23.8055,155414.0
2021-05-24 10:30:00,26.29,26.39,26.29,26.34,213752.0,23.8055,23.896,23.8055,23.8507,213752.0
2021-05-24 11:00:00,26.34,26.38,26.31,26.38,91756.0,23.8507,23.8869,23.8236,23.8869,91756.0
2021-05-24 11:30:00,26.38,26.42,26.37,26.39,137702.0,23.8869,23.9232,23.8779,23.896,137702.0
2021-05-24 12:00:00,26.4,26.4,26.35,26.38,62542.0,23.9051,23.9051,23.8598,23.8869,62542.0
2021-05-24 12:30:00,26.38,26.42,26.38,26.41,71368.0,23.8869,23.9232,23.8869,23.9141,71368.0
2021-05-24 13:00:00,26.41,26.45,26.41,26.45,60164.0,23.9141,23.9503,23.9141,23.9503,60164.0
2021-05-24 13:30:00,26.45,26.47,26.44,26.45,95706.0,23.9503,23.9684,23.9413,23.9503,95706.0
2021-05-24 14:00:00,26.46,26.48,26.45,26.46,92246.0,23.9594,23.9775,23.9503,23.9594,92246.0
2021-05-24 14:30:00,26.46,26.51,26.46,26.51,106334.0,23.9594,24.0047,23.9594,24.0047,106334.0
2021-05-24 15:00:00,26.5,26.54,26.48,26.49,89056.0,23.9956,24.0318,23.9775,23.9866,89056.0
2021-05-24 15:30:00,26.49,26.51,26.41,26.42,503712.0,23.9866,24.0047,23.9141,23.9232,503712.0
2021-05-25 09:30:00,26.5,26.57,26.43,26.46,242686.0,23.9956,24.059,23.9322,23.9594,242686.0
2021-05-25 10:00:00,26.46,26.53,26.43,26.46,176720.0,23.9594,24.0228,23.9322,23.9594,176720.0
2021-05-25 10:30:00,26.46,26.48,26.42,26.45,110806.0,23.9594,23.9775,23.9232,23.9503,110806.0
2021-05-25 11:00:00,26.45,26.49,26.41,26.48,162264.0,23.9503,23.9866,23.9141,23.9775,162264.0
2021-05-25 11:30:00,26.48,26.49,26.43,26.48,130266.0,23.9775,23.9866,23.9322,23.9775,130266.0
2021-05-25 12:00:00,26.48,26.52,26.47,26.5,80984.0,23.9775,24.0137,23.9684,23.9956,80984.0
2021-05-25 12:30:00,26.51,26.51,26.47,26.47,66286.0,24.0047,24.0047,23.9684,23.9684,66286.0
2021-05-25 13:00:00,26.47,26.47,26.43,26.45,96470.0,23.9684,23.9684,23.9322,23.9503,96470.0
2021-05-25 13:30:00,26.45,26.45,26.41,26.42,91666.0,23.9503,23.9503,23.9141,23.9232,91666.0
2021-05-25 14:00:00,26.42,26.43,26.4,26.41,120082.0,23.9232,23.9322,23.9051,23.9141,120082.0
2021-05-25 14:30:00,26.41,26.43,26.39,26.4,121774.0,23.9141,23.9322,23.896,23.9051,121774.0
2021-05-25 15:00:00,26.39,26.42,26.38,26.39,148316.0,23.896,23.9232,23.8869,23.896,148316.0
2021-05-25 15:30:00,26.38,26.39,26.28,26.36,895390.0,23.8869,23.896,23.7964,23.8688,895390.0
2021-05-26 09:30:00,26.35,26.4,26.23,26.25,281154.0,23.8598,23.9051,23.7511,23.7692,281154.0
2021-05-26 10:00:00,26.26,26.33,26.24,26.3,162976.0,23.7783,23.8417,23.7602,23.8145,162976.0
2021-05-26 10:30:00,26.31,26.31,26.21,26.28,110542.0,23.8236,23.8236,23.733,23.7964,110542.0
2021-05-26 11:00:00,26.27,26.33,26.25,26.3,131184.0,23.7873,23.8417,23.7692,23.8145,131184.0
2021-05-26 11:30:00,26.3,26.35,26.28,26.35,85970.0,23.8145,23.8598,23.7964,23.8598,85970.0
2021-05-26 12:00:00,26.34,26.42,26.34,26.4,90128.0,23.8507,23.9232,23.8507,23.9051,90128.0
2021-05-26 12:30:00,26.4,26.42,26.39,26.4,90296.0,23.9051,23.9232,23.896,23.9051,90296.0
2021-05-26 13:00:00,26.39,26.44,26.37,26.44,127356.0,23.896,23.9413,23.8779,23.9413,127356.0
2021-05-26 13:30:00,26.44,26.46,26.41,26.42,118602.0,23.9413,23.9594,23.9141,23.9232,118602.0
2021-05-26 14:00:00,26.43,26.45,26.41,26.43,195174.0,23.9322,23.9503,23.9141,23.9322,195174.0
2021-05-26 14:30:00,26.43,26.43,26.38,26.4,194494.0,23.9322,23.9322,23.8869,23.9051,194494.0
2021-05-26 15:00:00,26.4,26.42,26.38,26.4,153346.0,23.9051,23.9232,23.8869,23.9051,153346.0
2021-05-26 15:30:00,26.41,26.47,26.4,26.46,564544.0,23.9141,23.9684,23.9051,23.9594,564544.0
2021-05-27 09:30:00,26.62,26.77,26.52,26.53,405336.0,24.1043,24.2401,24.0137,24.0228,405336.0
2021-05-27 10:00:00,26.53,26.54,26.45,26.53,173798.0,24.0228,24.0318,23.9503,24.0228,173798.0
2021-05-27 10:30:00,26.53,26.54,26.44,26.44,148038.0,24.0228,24.0318,23.9413,23.9413,148038.0
2021-05-27 11:00:00,26.45,26.47,26.41,26.41,290282.0,23.9503,23.9684,23.9141,23.9141,290282.0
2021-05-27 11:30:00,26.41,26.48,26.4,26.47,207244.0,23.9141,23.9775,23.9051,23.9684,207244.0
2021-05-27 12:00:00,26.47,26.5,26.43,26.44,134950.0,23.9684,23.9956,23.9322,23.9413,134950.0
2021-05-27 12:30:00,26.44,26.47,26.43,26.43,60932.0,23.9413,23.9684,23.9322,23.9322,60932.0
2021-05-27 13:00:00,26.43,26.44,26.38,26.39,95290.0,23.9322,23.9413,23.8869,23.896,95290.0
2021-05-27 13:30:00,26.39,26.39,26.35,26.38,101964.0,23.896,23.896,23.8598,23.8869,101964.0
2021-05-27 14:00:00,26.38,26.45,26.38,26.45,78158.0,23.8869,23.9503,23.8869,23.9503,78158.0
2021-05-27 14:30:00,26.45,26.49,26.43,26.49,107496.0,23.9503,23.9866,23.9322,23.9866,107496.0
2021-05-27 15:00:00,26.48,26.49,26.43,26.45,127756.0,23.9775,23.9866,23.9322,23.9503,127756.0
2021-05-27 15:30:00,26.45,26.47,26.37,26.38,742178.0,23.9503,23.9684,23.8779,23.8869,742178.0
2021-05-28 09:30:00,26.54,26.68,26.52,26.68,435048.0,24.0318,24.1586,24.0137,24.1586,435048.0
2021-05-28 10:00:00,26.67,26.69,26.56,26.6,129424.0,24.1495,24.1677,24.0499,24.0862,129424.0
2021-05-28 10:30:00,26.6,26.63,26.58,26.61,110650.0,24.0862,24.1133,24.068,24.0952,110650.0
2021-05-28 11:00:00,26.61,26.67,26.59,26.65,91354.0,24.0952,24.1495,24.0771,24.1314,91354.0
2021-05-28 11:30:00,26.65,26.66,26.61,26.61,99488.0,24.1314,24.1405,24.0952,24.0952,99488.0
2021-05-28 12:00:00,26.61,26.64,26.6,26.62,108310.0,24.0952,24.1224,24.0862,24.1043,108310.0
2021-05-28 12:30:00,26.62,26.62,26.55,26.57,99272.0,24.1043,24.1043,24.0409,24.059,99272.0
2021-05-28 13:00:00,26.56,26.59,26.55,26.57,138200.0,24.0499,24.0771,24.0409,24.059,138200.0
2021-05-28 13:30:00,26.57,26.58,26.52,26.54,115070.0,24.059,24.068,24.0137,24.0318,115070.0
2021-05-28 14:00:00,26.53,26.54,26.49,26.52,86580.0,24.0228,24.0318,23.9866,24.0137,86580.0
2021-05-28 14:30:00,26.51,26.52,26.48,26.49,133528.0,24.0047,24.0137,23.9775,23.9866,133528.0
2021-05-28 15:00:00,26.49,26.55,26.48,26.53,136066.0,23.9866,24.0409,23.9775,24.0228,136066.0
2021-05-28 15:30:00,26.52,26.55,26.5,26.52,620568.0,24.0137,24.0409,23.9956,24.0137,620568.0
2021-06-01 09:30:00,26.78,26.81,26.46,26.47,564112.0,24.2491,24.2763,23.9594,23.9684,564112.0
2021-06-01 10:00:00,26.48,26.5,26.34,26.35,348176.0,23.9775,23.9956,23.8507,23.8598,348176.0
2021-06-01 10:30:00,26.35,26.35,26.21,26.22,422574.0,23.8598,23.8598,23.733,23.7421,422574.0
2021-06-01 11:00:00,26.22,26.45,26.2,26.43,216426.0,23.7421,23.9503,23.724,23.9322,216426.0
2021-06-01 11:30:00,26.43,26.45,26.39,26.4,101374.0,23.9322,23.9503,23.896,23.9051,101374.0
2021-06-01 12:00:00,26.41,26.43,26.37,26.4,94368.0,23.9141,23.9322,23.8779,23.9051,94368.0
2021-06-01 12:30:00,26.39,26.4,26.34,26.35,106244.0,23.896,23.9051,23.8507,23.8598,106244.0
2021-06-01 13:00:00,26.35,26.35,26.27,26.28,113990.0,23.8598,23.8598,23.7873,23.7964,113990.0
2021-06-01 13:30:00,26.28,26.28,26.24,26.27,136512.0,23.7964,23.7964,23.7602,23.7873,136512.0
2021-06-01 14:00:00,26.26,26.33,26.25,26.33,86112.0,23.7783,23.8417,23.7692,23.8417,86112.0
2021-06-01 14:30:00,26.33,26.39,26.33,26.39,92196.0,23.8417,23.896,23.8417,23.896,92196.0
2021-06-01 15:00:00,26.39,26.39,26.35,26.36,158092.0,23.896,23.896,23.8598,23.8688,158092.0
2021-06-01 15:30:00,26.36,26.36,26.25,26.27,569956.0,23.8688,23.8688,23.7692,23.7873,569956.0
2021-06-02 09:30:00,26.4,26.4,26.1,26.14,238486.0,23.9051,23.9051,23.6334,23.6696,238486.0
2021-06-02 10:00:00,26.15,26.21,26.13,26.15,176080.0,23.6787,23.733,23.6606,23.6787,176080.0
2021-06-02 10:30:00,26.15,26.23,26.15,26.22,141024.0,23.6787,23.7511,23.6787,23.7421,141024.0
2021-06-02 11:00:00,26.22,26.31,26.2,26.26,159708.0,23.7421,23.8236,23.724,23.7783,159708.0
2021-06-02 11:30:00,26.26,26.29,26.24,26.25,111856.0,23.7783,23.8055,23.7602,23.7692,111856.0
2021-06-02 12:00:00,26.26,26.29,26.2,26.22,207346.0,23.7783,23.8055,23.724,23.7421,207346.0
2021-06-02 12:30:00,26.23,26.25,26.21,26.23,107424.0,23.7511,23.7692,23.733,23.7511,107424.0
2021-06-02 13:00:00,26.23,26.25,26.14,26.17,237538.0,23.7511,23.7692,23.6696,23.6968,237538.0
2021-06-02 13:30:00,26.17,26.21,26.15,26.15,353546.0,23.6968,23.733,23.6787,23.6787,353546.0
2021-06-02 14:00:00,26.15,26.2,26.15,26.18,154546.0,23.6787,23.724,23.6787,23.7059,154546.0
2021-06-02 14:30:00,26.18,26.21,26.16,26.2,146300.0,23.7059,23.733,23.6877,23.724,146300.0
2021-06-02 15:00:00,26.19,26.22,26.18,26.21,171660.0,23.7149,23.7421,23.7059,23.733,171660.0
2021-06-02 15:30:00,26.21,26.23,26.14,26.22,649182.0,23.733,23.7511,23.6696,23.7421,649182.0
2021-06-03 09:30:00,26.06,26.13,26.0,26.02,340440.0,23.5972,23.6606,23.5429,23.561,340440.0
2021-06-03 10:00:00,26.02,26.04,25.95,25.97,170872.0,23.561,23.5791,23.4976,23.5157,170872.0
2021-06-03 10:30:00,25.97,26.22,25.96,26.21,294566.0,23.5157,23.7421,23.5066,23.733,294566.0
2021-06-03 11:00:00,26.21,26.36,26.19,26.33,214296.0,23.733,23.8688,23.7149,23.8417,214296.0
2021-06-03 11:30:00,26.34,26.34,26.3,26.31,96132.0,23.8507,23.8507,23.8145,23.8236,96132.0
2021-06-03 12:00:00,26.31,26.32,26.23,26.25,145854.0,23.8236,23.8326,23.7511,23.7692,145854.0
2021-06-03 12:30:00,26.25,26.26,26.19,26.21,95430.0,23.7692,23.7783,23.7149,23.733,95430.0
2021-06-03 13:00:00,26.2,26.21,26.14,26.19,70876.0,23.724,23.733,23.6696,23.7149,70876.0
2021-06-03 13:30:00,26.18,26.21,26.18,26.2,84270.0,23.7059,23.733,23.7059,23.724,84270.0
2021-06-03 14:00:00,26.2,26.2,26.17,26.2,92072.0,23.724,23.724,23.6968,23.724,92072.0
2021-06-03 14:30:00,26.2,26.3,26.2,26.29,230642.0,23.724,23.8145,23.724,23.8055,230642.0
2021-06-03 15:00:00,26.29,26.3,26.27,26.29,148962.0,23.8055,23.8145,23.7873,23.8055,148962.0
2021-06-03 15:30:00,26.29,26.33,26.25,26.31,1070612.0,23.8055,23.8417,23.7692,23.8236,1070612.0
2021-06-04 09:30:00,26.47,26.7,26.41,26.59,854158.0,23.9684,24.1767,23.9141,24.0771,854158.0
2021-06-04 10:00:00,26.58,26.63,26.47,26.48,253090.0,24.068,24.1133,23.9684,23.9775,253090.0
2021-06-04 10:30:00,26.47,26.55,26.43,26.55,178704.0,23.9684,24.0409,23.9322,24.0409,178704.0
2021-06-04 11:00:00,26.55,26.57,26.51,26.54,167484.0,24.0409,24.059,24.0047,24.0318,167484.0
2021-06-04 11:30:00,26.54,26.56,26.5,26.5,155270.0,24.0318,24.0499,23.9956,23.9956,155270.0
2021-06-04 12:00:00,26.51,26.52,26.48,26.51,125248.0,24.0047,24.0137,23.9775,24.0047,125248.0
2021-06-04 12:30:00,26.51,26.6,26.5,26.6,141028.0,24.0047,24.0862,23.9956,24.0862,141028.0
2021-06-04 13:00:00,26.6,26.6,26.56,26.57,119382.0,24.0862,24.0862,24.0499,24.059,119382.0
2021-06-04 13:30:00,26.58,26.59,26.54,26.55,110934.0,24.068,24.0771,24.0318,24.0409,110934.0
2021-06-04 14:00:00,26.55,26.61,26.55,26.61,154100.0,24.0409,24.0952,24.0409,24.0952,154100.0
2021-06-04 14:30:00,26.61,26.61,26.58,26.59,116596.0,24.0952,24.0952,24.068,24.0771,116596.0
2021-06-04 15:00:00,26.59,26.6,26.56,26.6,173058.0,24.0771,24.0862,24.0499,24.0862,173058.0
2021-06-04 15:30:00,26.59,26.64,26.53,26.54,957670.0,24.0771,24.1224,24.0228,24.0318,957670.0
2021-06-07 09:30:00,26.54,26.56,26.37,26.41,301090.0,24.0318,24.0499,23.8779,23.9141,301090.0
2021-06-07 10:00:00,26.41,26.46,26.33,26.33,114030.0,23.9141,23.9594,23.8417,23.8417,114030.0
2021-06-07 10:30:00,26.33,26.34,26.25,26.29,238106.0,23.8417,23.8507,23.7692,23.8055,238106.0
2021-06-07 11:00:00,26.29,26.3,26.22,26.23,175032.0,23.8055,23.8145,23.7421,23.7511,175032.0
2021-06-07 11:30:00,26.24,26.24,26.18,26.2,103202.0,23.7602,23.7602,23.7059,23.724,103202.0
2021-06-07 12:00:00,26.2,26.26,26.2,26.25,168368.0,23.724,23.7783,23.724,23.7692,168368.0
2021-06-07 12:30:00,26.25,26.26,26.23,26.25,150026.0,23.7692,23.7783,23.7511,23.7692,150026.0
2021-06-07 13:00:00,26.25,26.27,26.24,26.25,180936.0,23.7692,23.7873,23.7602,23.7692,180936.0
2021-06-07 13:30:00,26.25,26.35,26.24,26.34,188770.0,23.7692,23.8598,23.7602,23.8507,188770.0
2021-06-07 14:00:00,26.34,26.39,26.31,26.31,137788.0,23.8507,23.896,23.8236,23.8236,137788.0
2021-06-07 14:30:00,26.31,26.36,26.3,26.34,156940.0,23.8236,23.8688,23.8145,23.8507,156940.0
2021-06-07 15:00:00,26.34,26.39,26.31,26.39,156582.0,23.8507,23.896,23.8236,23.896,156582.0
2021-06-07 15:30:00,26.39,26.41,26.36,26.4,509120.0,23.896,23.9141,23.8688,23.9051,509120.0
2021-06-08 09:30:00,26.41,26.41,26.15,26.17,324384.0,23.9141,23.9141,23.6787,23.6968,324384.0
2021-06-08 10:00:00,26.17,26.21,26.13,26.2,352728.0,23.6968,23.733,23.6606,23.724,352728.0
2021-06-08 10:30:00,26.2,26.28,26.18,26.28,258044.0,23.724,23.7964,23.7059,23.7964,258044.0
2021-06-08 11:00:00,26.28,26.34,26.24,26.27,396268.0,23.7964,23.8507,23.7602,23.7873,396268.0
2021-06-08 11:30:00,26.27,26.38,26.26,26.38,284292.0,23.7873,23.8869,23.7783,23.8869,284292.0
2021-06-08 12:00:00,26.38,26.47,26.36,26.46,164906.0,23.8869,23.9684,23.8688,23.9594,164906.0
2021-06-08 12:30:00,26.46,26.5,26.45,26.48,97224.0,23.9594,23.9956,23.9503,23.9775,97224.0
2021-06-08 13:00:00,26.48,26.52,26.47,26.49,109748.0,23.9775,24.0137,23.9684,23.9866,109748.0
2021-06-08 13:30:00,26.49,26.56,26.48,26.49,101788.0,23.9866,24.0499,23.9775,23.9866,101788.0
2021-06-08 14:00:00,26.5,26.52,26.47,26.5,131828.0,23.9956,24.0137,23.9684,23.9956,131828.0
2021-06-08 14:30:00,26.5,26.53,26.49,26.53,144392.0,23.9956,24.0228,23.9866,24.0228,144392.0
2021-06-08 15:00:00,26.53,26.57,26.53,26.56,188536.0,24.0228,24.059,24.0228,24.0499,188536.0
2021-06-08 15:30:00,26.56,26.57,26.5,26.52,550270.0,24.0499,24.059,23.9956,24.0137,550270.0
2021-06-09 09:30:00,26.59,26.68,26.43,26.55,321766.0,24.0771,24.1586,23.9322,24.0409,321766.0
2021-06-09 10:00:00,26.55,26.59,26.47,26.54,233486.0,24.0409,24.0771,23.9684,24.0318,233486.0
2021-06-09 10:30:00,26.54,26.57,26.49,26.5,73492.0,24.0318,24.059,23.9866,23.9956,73492.0
2021-06-09 11:00:00,26.49,26.52,26.45,26.49,110492.0,23.9866,24.0137,23.9503,23.9866,110492.0
2021-06-09 11:30:00,26.49,26.5,26.46,26.49,84644.0,23.9866,23.9956,23.9594,23.9866,84644.0
2021-06-09 12:00:00,26.49,26.49,26.42,26.44,33328.0,23.9866,23.9866,23.9232,23.9413,33328.0
2021-06-09 12:30:00,26.45,26.46,26.43,26.45,41654.0,23.9503,23.9594,23.9322,23.9503,41654.0
2021-06-09 13:00:00,26.45,26.5,26.45,26.48,58614.0,23.9503,23.9956,23.9503,23.9775,58614.0
2021-06-09 13:30:00,26.47,26.5,26.45,26.48,66238.0,23.9684,23.9956,23.9503,23.9775,66238.0
2021-06-09 14:00:00,26.49,26.5,26.47,26.49,115470.0,23.9866,23.9956,23.9684,23.9866,115470.0
2021-06-09 14:30:00,26.49,26.51,26.39,26.41,157600.0,23.9866,24.0047,23.896,23.9141,157600.0
2021-06-09 15:00:00,26.41,26.43,26.39,26.4,169216.0,23.9141,23.9322,23.896,23.9051,169216.0
2021-06-09 15:30:00,26.4,26.4,26.3,26.31,669296.0,23.9051,23.9051,23.8145,23.8236,669296.0
2021-06-10 09:30:00,26.47,26.52,26.33,26.38,311926.0,23.9684,24.0137,23.8417,23.8869,311926.0
2021-06-10 10:00:00,26.39,26.46,26.32,26.33,147938.0,23.896,23.9594,23.8326,23.8417,147938.0
2021-06-10 10:30:00,26.33,26.33,26.21,26.25,163932.0,23.8417,23.8417,23.733,23.7692,163932.0
2021-06-10 11:00:00,26.25,26.31,26.24,26.31,104884.0,23.7692,23.8236,23.7602,23.8236,104884.0
2021-06-10 11:30:00,26.31,26.37,26.3,26.36,165034.0,23.8236,23.8779,23.8145,23.8688,165034.0
2021-06-10 12:00:00,26.38,26.4,26.36,26.39,80442.0,23.8869,23.9051,23.8688,23.896,80442.0
2021-06-10 12:30:00,26.39,26.43,26.39,26.43,62294.0,23.896,23.9322,23.896,23.9322,62294.0
2021-06-10 13:00:00,26.43,26.43,26.39,26.4,74510.0,23.9322,23.9322,23.896,23.9051,74510.0
2021-06-10 13:30:00,26.4,26.4,26.36,26.37,79872.0,23.9051,23.9051,23.8688,23.8779,79872.0
2021-06-10 14:00:00,26.37,26.42,26.35,26.36,125204.0,23.8779,23.9232,23.8598,23.8688,125204.0
2021-06-10 14:30:00,26.37,26.4,26.36,26.38,139202.0,23.8779,23.9051,23.8688,23.8869,139202.0
2021-06-10 15:00:00,26.38,26.4,26.34,26.35,149124.0,23.8869,23.9051,23.8507,23.8598,149124.0
2021-06-10 15:30:00,26.35,26.36,26.31,26.34,697274.0,23.8598,23.8688,23.8236,23.8507,697274.0
2021-06-11 09:30:00,26.47,26.53,26.38,26.53,201900.0,23.9684,24.0228,23.8869,24.0228,201900.0
2021-06-11 10:00:00,26.52,26.54,26.43,26.43,118940.0,24.0137,24.0318,23.9322,23.9322,118940.0
2021-06-11 10:30:00,26.43,26.48,26.35,26.36,160876.0,23.9322,23.9775,23.8598,23.8688,160876.0
2021-06-11 11:00:00,26.36,26.44,26.35,26.43,93602.0,23.8688,23.9413,23.8598,23.9322,93602.0
2021-06-11 11:30:00,26.43,26.43,26.38,26.38,69486.0,23.9322,23.9322,23.8869,23.8869,69486.0
2021-06-11 12:00:00,26.38,26.39,26.33,26.33,60682.0,23.8869,23.896,23.8417,23.8417,60682.0
2021-06-11 12:30:00,26.33,26.35,26.3,26.34,92590.0,23.8417,23.8598,23.8145,23.8507,92590.0
2021-06-11 13:00:00,26.34,26.36,26.29,26.3,154368.0,23.8507,23.8688,23.8055,23.8145,154368.0
2021-06-11 13:30:00,26.29,26.32,26.24,26.32,194154.0,23.8055,23.8326,23.7602,23.8326,194154.0
2021-06-11 14:00:00,26.32,26.33,26.3,26.32,181380.0,23.8326,23.8417,23.8145,23.8326,181380.0
2021-06-11 14:30:00,26.32,26.35,26.3,26.33,170372.0,23.8326,23.8598,23.8145,23.8417,170372.0
2021-06-11 15:00:00,26.33,26.33,26.23,26.23,234228.0,23.8417,23.8417,23.7511,23.7511,234228.0
2021-06-11 15:30:00,26.23,26.26,26.17,26.25,959544.0,23.7511,23.7783,23.6968,23.7692,959544.0
2021-06-14 09:30:00,26.22,26.3,26.06,26.07,314538.0,23.7421,23.8145,23.5972,23.6062,314538.0
2021-06-14 10:00:00,26.07,26.15,26.05,26.08,155386.0,23.6062,23.6787,23.5881,23.6153,155386.0
2021-06-14 10:30:00,26.08,26.16,26.08,26.15,134038.0,23.6153,23.6877,23.6153,23.6787,134038.0
2021-06-14 11:00:00,26.15,26.2,26.14,26.17,167448.0,23.6787,23.724,23.6696,23.6968,167448.0
2021-06-14 11:30:00,26.17,26.22,26.15,26.21,171594.0,23.6968,23.7421,23.6787,23.733,171594.0
2021-06-14 12:00:00,26.21,26.22,26.18,26.18,92538.0,23.733,23.7421,23.7059,23.7059,92538.0
2021-06-14 12:30:00,26.18,26.19,26.14,26.16,98862.0,23.7059,23.7149,23.6696,23.6877,98862.0
2021-06-14 13:00:00,26.16,26.16,26.11,26.16,107138.0,23.6877,23.6877,23.6425,23.6877,107138.0
2021-06-14 13:30:00,26.16,26.18,26.14,26.14,109878.0,23.6877,23.7059,23.6696,23.6696,109878.0
2021-06-14 14:00:00,26.15,26.2,26.14,26.2,89372.0,23.6787,23.724,23.6696,23.724,89372.0
2021-06-14 14:30:00,26.2,26.23,26.18,26.21,109400.0,23.724,23.7511,23.7059,23.733,109400.0
2021-06-14 15:00:00,26.22,26.26,26.2,26.26,111734.0,23.7421,23.7783,23.724,23.7783,111734.0
2021-06-14 15:30:00,26.26,26.37,26.24,26.37,534608.0,23.7783,23.8779,23.7602,23.8779,534608.0
2021-06-15 09:30:00,25.67,25.83,25.45,25.61,2030594.0,23.244,23.3889,23.0448,23.1897,2030594.0
2021-06-15 10:00:00,25.61,25.74,25.57,25.73,618708.0,23.1897,23.3074,23.1535,23.2984,618708.0
2021-06-15 10:30:00,25.73,25.77,25.7,25.75,538904.0,23.2984,23.3346,23.2712,23.3165,538904.0
2021-06-15 11:00:00,25.75,25.92,25.7,25.92,416102.0,23.3165,23.4704,23.2712,23.4704,416102.0
2021-06-15 11:30:00,25.92,26.0,25.81,25.89,395296.0,23.4704,23.5429,23.3708,23.4433,395296.0
2021-06-15 12:00:00,25.88,25.93,25.85,25.92,227328.0,23.4342,23.4795,23.407,23.4704,227328.0
2021-06-15 12:30:00,25.92,25.95,25.86,25.89,171730.0,23.4704,23.4976,23.4161,23.4433,171730.0
2021-06-15 13:00:00,25.88,25.89,25.82,25.84,158490.0,23.4342,23.4433,23.3799,23.398,158490.0
2021-06-15 13:30:00,25.84,25.91,25.83,25.87,223780.0,23.398,23.4614,23.3889,23.4251,223780.0
2021-06-15 14:00:00,25.86,25.88,25.82,25.88,284548.0,23.4161,23.4342,23.3799,23.4342,284548.0
2021-06-15 14:30:00,25.88,25.89,25.75,25.75,399684.0,23.4342,23.4433,23.3165,23.3165,399684.0
2021-06-15 15:00:00,25.75,25.76,25.69,25.72,793762.0,23.3165,23.3255,23.2622,23.2893,793762.0
2021-06-15 15:30:00,25.72,25.79,25.69,25.78,1188746.0,23.2893,23.3527,23.2622,23.3437,1188746.0
2021-06-16 09:30:00,25.8,25.84,25.65,25.83,319990.0,23.3618,23.398,23.2259,23.3889,319990.0
2021-06-16 10:00:00,25.83,25.89,25.75,25.79,281850.0,23.3889,23.4433,23.3165,23.3527,281850.0
2021-06-16 10:30:00,25.79,25.8,25.73,25.77,330036.0,23.3527,23.3618,23.2984,23.3346,330036.0
2021-06-16 11:00:00,25.76,25.78,25.7,25.75,406108.0,23.3255,23.3437,23.2712,23.3165,406108.0
2021-06-16 11:30:00,25.75,25.79,25.72,25.78,179712.0,23.3165,23.3527,23.2893,23.3437,179712.0
2021-06-16 12:00:00,25.78,25.79,25.72,25.73,209020.0,23.3437,23.3527,23.2893,23.2984,209020.0
2021-06-16 12:30:00,25.73,25.75,25.61,25.63,263556.0,23.2984,23.3165,23.1897,23.2078,263556.0
2021-06-16 13:00:00,25.63,25.64,25.59,25.6,154800.0,23.2078,23.2169,23.1716,23.1807,154800.0
2021-06-16 13:30:00,25.6,25.63,25.56,25.58,234726.0,23.1807,23.2078,23.1444,23.1626,234726.0
2021-06-16 14:00:00,25.58,25.58,25.39,25.49,510800.0,23.1626,23.1626,22.9905,23.0811,510800.0
2021-06-16 14:30:00,25.48,25.49,25.37,25.49,642288.0,23.072,23.0811,22.9724,23.0811,642288.0
2021-06-16 15:00:00,25.48,25.57,25.46,25.53,329242.0,23.072,23.1535,23.0539,23.1173,329242.0
2021-06-16 15:30:00,25.54,25.55,25.47,25.51,911562.0,23.1263,23.1354,23.0629,23.0992,911562.0
2021-06-17 09:30:00,25.63,25.63,25.34,25.34,326018.0,23.2078,23.2078,22.9452,22.9452,326018.0
2021-06-17 10:00:00,25.34,25.4,25.21,25.22,401142.0,22.9452,22.9996,22.8275,22.8366,401142.0
2021-06-17 10:30:00,25.22,25.26,25.11,25.13,570812.0,22.8366,22.8728,22.737,22.7551,570812.0
2021-06-17 11:00:00,25.13,25.14,25.05,25.09,423726.0,22.7551,22.7641,22.6826,22.7189,423726.0
2021-06-17 11:30:00,25.09,25.11,24.86,24.86,445126.0,22.7189,22.737,22.5106,22.5106,445126.0
2021-06-17 12:00:00,24.86,24.88,24.78,24.79,510804.0,22.5106,22.5287,22.4382,22.4472,510804.0
2021-06-17 12:30:00,24.78,24.96,24.76,24.96,282988.0,22.4382,22.6011,22.42,22.6011,282988.0
2021-06-17 13:00:00,24.96,25.05,24.93,25.03,265124.0,22.6011,22.6826,22.574,22.6645,265124.0
2021-06-17 13:30:00,25.03,25.11,25.03,25.07,253822.0,22.6645,22.737,22.6645,22.7008,253822.0
2021-06-17 14:00:00,25.07,25.11,25.0,25.0,315654.0,22.7008,22.737,22.6374,22.6374,315654.0
2021-06-17 14:30:00,25.0,25.02,24.96,24.98,230394.0,22.6374,22.6555,22.6011,22.6193,230394.0
2021-06-17 15:00:00,24.98,25.17,24.98,25.17,271184.0,22.6193,22.7913,22.6193,22.7913,271184.0
2021-06-17 15:30:00,25.17,25.25,25.14,25.14,997048.0,22.7913,22.8637,22.7641,22.7641,997048.0
2021-06-18 09:30:00,24.8,25.03,24.69,24.94,1586420.0,22.4563,22.6645,22.3567,22.583,1586420.0
2021-06-18 10:00:00,24.93,25.21,24.8,25.1,549592.0,22.574,22.8275,22.4563,22.7279,549592.0
2021-06-18 10:30:00,25.1,25.1,25.03,25.07,161366.0,22.7279,22.7279,22.6645,22.7008,161366.0
2021-06-18 11:00:00,25.07,25.18,25.02,25.16,443848.0,22.7008,22.8004,22.6555,22.7822,443848.0
2021-06-18 11:30:00,25.15,25.25,25.15,25.24,191052.0,22.7732,22.8637,22.7732,22.8547,191052.0
2021-06-18 12:00:00,25.24,25.3,25.21,25.21,325274.0,22.8547,22.909,22.8275,22.8275,325274.0
2021-06-18 12:30:00,25.21,25.21,25.16,25.18,217692.0,22.8275,22.8275,22.7822,22.8004,217692.0
2021-06-18 13:00:00,25.18,25.31,25.17,25.28,218968.0,22.8004,22.9181,22.7913,22.8909,218968.0
2021-06-18 13:30:00,25.28,25.32,25.25,25.31,222076.0,22.8909,22.9271,22.8637,22.9181,222076.0
2021-06-18 14:00:00,25.31,25.4,25.29,25.4,400210.0,22.9181,22.9996,22.9,22.9996,400210.0
2021-06-18 14:30:00,25.39,25.4,25.35,25.39,339006.0,22.9905,22.9996,22.9543,22.9905,339006.0
2021-06-18 15:00:00,25.39,25.42,25.35,25.39,435260.0,22.9905,23.0177,22.9543,22.9905,435260.0
2021-06-18 15:30:00,25.4,25.5,25.32,25.36,2106488.0,22.9996,23.0901,22.9271,22.9633,2106488.0
2021-06-21 09:30:00,25.52,25.79,25.41,25.72,453774.0,23.1082,23.3527,23.0086,23.2893,453774.0
2021-06-21 10:00:00,25.72,25.95,25.7,25.93,427486.0,23.2893,23.4976,23.2712,23.4795,427486.0
2021-06-21 10:30:00,25.93,25.95,25.84,25.91,345804.0,23.4795,23.4976,23.398,23.4614,345804.0
2021-06-21 11:00:00,25.91,25.91,25.78,25.81,263150.0,23.4614,23.4614,23.3437,23.3708,263150.0
2021-06-21 11:30:00,25.81,25.88,25.79,25.79,285462.0,23.3708,23.4342,23.3527,23.3527,285462.0
2021-06-21 12:00:00,25.79,25.8,25.65,25.66,254768.0,23.3527,23.3618,23.2259,23.235,254768.0
2021-06-21 12:30:00,25.66,25.74,25.66,25.7,207946.0,23.235,23.3074,23.235,23.2712,207946.0
2021-06-21 13:00:00,25.7,25.81,25.7,25.79,135596.0,23.2712,23.3708,23.2712,23.3527,135596.0
2021-06-21 13:30:00,25.79,25.85,25.78,25.85,165424.0,23.3527,23.407,23.3437,23.407,165424.0
2021-06-21 14:00:00,25.85,25.86,25.74,25.75,190914.0,23.407,23.4161,23.3074,23.3165,190914.0
2021-06-21 14:30:00,25.75,25.76,25.68,25.73,292270.0,23.3165,23.3255,23.2531,23.2984,292270.0
2021-06-21 15:00:00,25.73,25.79,25.73,25.79,199268.0,23.2984,23.3527,23.2984,23.3527,199268.0
2021-06-21 15:30:00,25.78,25.79,25.71,25.74,741244.0,23.3437,23.3527,23.2803,23.3074,741244.0
2021-06-22 09:30:00,25.75,25.81,25.63,25.74,339226.0,23.3165,23.3708,23.2078,23.3074,339226.0
2021-06-22 10:00:00,25.74,25.84,25.74,25.82,161096.0,23.3074,23.398,23.3074,23.3799,161096.0
2021-06-22 10:30:00,25.83,25.9,25.83,25.88,116662.0,23.3889,23.4523,23.3889,23.4342,116662.0
2021-06-22 11:00:00,25.88,25.93,25.86,25.88,224436.0,23.4342,23.4795,23.4161,23.4342,224436.0
2021-06-22 11:30:00,25.88,25.88,25.78,25.83,139638.0,23.4342,23.4342,23.3437,23.3889,139638.0
2021-06-22 12:00:00,25.83,25.85,25.78,25.79,111068.0,23.3889,23.407,23.3437,23.3527,111068.0
2021-06-22 12:30:00,25.79,25.82,25.78,25.82,146978.0,23.3527,23.3799,23.3437,23.3799,146978.0
2021-06-22 13:00:00,25.82,25.85,25.8,25.84,99542.0,23.3799,23.407,23.3618,23.398,99542.0
2021-06-22 13:30:00,25.84,25.85,25.8,25.81,112292.0,23.398,23.407,23.3618,23.3708,112292.0
2021-06-22 14:00:00,25.81,25.83,25.79,25.82,212786.0,23.3708,23.3889,23.3527,23.3799,212786.0
2021-06-22 14:30:00,25.82,25.87,25.81,25.83,222970.0,23.3799,23.4251,23.3708,23.3889,222970.0
2021-06-22 15:00:00,25.83,25.89,25.81,25.87,181904.0,23.3889,23.4433,23.3708,23.4251,181904.0
2021-06-22 15:30:00,25.88,25.89,25.77,25.77,750902.0,23.4342,23.4433,23.3346,23.3346,750902.0
2021-06-23 09:30:00,25.77,25.86,25.55,25.62,620102.0,23.3346,23.4161,23.1354,23.1988,620102.0
2021-06-23 10:00:00,25.61,25.84,25.6,25.81,371570.0,23.1897,23.398,23.1807,23.3708,371570.0
2021-06-23 10:30:00,25.81,25.84,25.75,25.81,129456.0,23.3708,23.398,23.3165,23.3708,129456.0
2021-06-23 11:00:00,25.81,25.89,25.8,25.88,109400.0,23.3708,23.4433,23.3618,23.4342,109400.0
2021-06-23 11:30:00,25.88,25.92,25.86,25.92,134028.0,23.4342,23.4704,23.4161,23.4704,134028.0
2021-06-23 12:00:00,25.92,25.97,25.9,25.96,99750.0,23.4704,23.5157,23.4523,23.5066,99750.0
2021-06-23 12:30:00,25.96,25.99,25.93,25.95,162370.0,23.5066,23.5338,23.4795,23.4976,162370.0
2021-06-23 13:00:00,25.95,26.05,25.93,26.05,257284.0,23.4976,23.5881,23.4795,23.5881,257284.0
2021-06-23 13:30:00,26.05,26.11,26.04,26.04,376936.0,23.5881,23.6425,23.5791,23.5791,376936.0
2021-06-23 14:00:00,26.04,26.07,25.99,25.99,380976.0,23.5791,23.6062,23.5338,23.5338,380976.0
2021-06-23 14:30:00,25.99,26.0,25.92,25.95,377512.0,23.5338,23.5429,23.4704,23.4976,377512.0
2021-06-23 15:00:00,25.95,25.96,25.85,25.89,319870.0,23.4976,23.5066,23.407,23.4433,319870.0
2021-06-23 15:30:00,25.89,25.89,25.78,25.8,1003788.0,23.4433,23.4433,23.3437,23.3618,1003788.0
2021-06-24 09:30:00,25.85,25.95,25.78,25.8,161032.0,23.407,23.4976,23.3437,23.3618,161032.0
2021-06-24 10:00:00,25.8,25.91,25.76,25.9,154718.0,23.3618,23.4614,23.3255,23.4523,154718.0
2021-06-24 10:30:00,25.89,25.93,25.86,25.87,208110.0,23.4433,23.4795,23.4161,23.4251,208110.0
2021-06-24 11:00:00,25.87,25.88,25.77,25.77,298038.0,23.4251,23.4342,23.3346,23.3346,298038.0
2021-06-24 11:30:00,25.78,25.82,25.77,25.79,119332.0,23.3437,23.3799,23.3346,23.3527,119332.0
2021-06-24 12:00:00,25.79,25.8,25.72,25.74,156066.0,23.3527,23.3618,23.2893,23.3074,156066.0
2021-06-24 12:30:00,25.74,25.86,25.72,25.84,256676.0,23.3074,23.4161,23.2893,23.398,256676.0
2021-06-24 13:00:00,25.84,25.9,25.83,25.85,506342.0,23.398,23.4523,23.3889,23.407,506342.0
2021-06-24 13:30:00,25.85,25.88,25.81,25.84,407784.0,23.407,23.4342,23.3708,23.398,407784.0
2021-06-24 14:00:00,25.84,25.85,25.81,25.83,193108.0,23.398,23.407,23.3708,23.3889,193108.0
2021-06-24 14:30:00,25.83,25.85,25.81,25.85,142982.0,23.3889,23.407,23.3708,23.407,142982.0
2021-06-24 15:00:00,25.85,25.85,25.8,25.82,267286.0,23.407,23.407,23.3618,23.3799,267286.0
2021-06-24 15:30:00,25.82,25.86,25.8,25.84,597704.0,23.3799,23.4161,23.3618,23.398,597704.0
2021-06-25 09:30:00,25.9,25.99,25.88,25.9,293854.0,23.4523,23.5338,23.4342,23.4523,293854.0
2021-06-25 10:00:00,25.89,25.92,25.84,25.86,254534.0,23.4433,23.4704,23.398,23.4161,254534.0
2021-06-25 10:30:00,25.86,25.91,25.86,25.88,182980.0,23.4161,23.4614,23.4161,23.4342,182980.0
2021-06-25 11:00:00,25.88,25.92,25.86,25.91,146312.0,23.4342,23.4704,23.4161,23.4614,146312.0
2021-06-25 11:30:00,25.91,25.95,25.9,25.9,144180.0,23.4614,23.4976,23.4523,23.4523,144180.0
2021-06-25 12:00:00,25.9,25.92,25.86,25.91,124246.0,23.4523,23.4704,23.4161,23.4614,124246.0
2021-06-25 12:30:00,25.92,25.93,25.85,25.86,112754.0,23.4704,23.4795,23.407,23.4161,112754.0
2021-06-25 13:00:00,25.86,25.9,25.86,25.89,106354.0,23.4161,23.4523,23.4161,23.4433,106354.0
2021-06-25 13:30:00,25.89,25.93,25.87,25.93,113624.0,23.4433,23.4795,23.4251,23.4795,113624.0
2021-06-25 14:00:00,25.93,25.95,25.9,25.9,139136.0,23.4795,23.4976,23.4523,23.4523,139136.0
2021-06-25 14:30:00,25.9,25.91,25.86,25.9,497972.0,23.4523,23.4614,23.4161,23.4523,497972.0
2021-06-25 15:00:00,25.9,25.97,25.9,25.93,247974.0,23.4523,23.5157,23.4523,23.4795,247974.0
2021-06-25 15:30:00,25.94,25.94,25.75,25.9,1076172.0,23.4885,23.4885,23.3165,23.4523,1076172.0
2021-06-28 09:30:00,25.99,26.05,25.79,26.04,407908.0,23.5338,23.5881,23.3527,23.5791,407908.0
2021-06-28 10:00:00,26.02,26.02,25.84,25.88,402764.0,23.561,23.561,23.398,23.4342,402764.0
2021-06-28 10:30:00,25.88,25.89,25.82,25.84,143586.0,23.4342,23.4433,23.3799,23.398,143586.0
2021-06-28 11:00:00,25.84,25.88,25.71,25.76,252520.0,23.398,23.4342,23.2803,23.3255,252520.0
2021-06-28 11:30:00,25.75,25.9,25.74,25.9,137296.0,23.3165,23.4523,23.3074,23.4523,137296.0
2021-06-28 12:00:00,25.9,25.95,25.83,25.83,189054.0,23.4523,23.4976,23.3889,23.3889,189054.0
2021-06-28 12:30:00,25.84,25.84,25.81,25.82,95046.0,23.398,23.398,23.3708,23.3799,95046.0
2021-06-28 13:00:00,25.82,25.84,25.78,25.78,156846.0,23.3799,23.398,23.3437,23.3437,156846.0
2021-06-28 13:30:00,25.78,25.86,25.78,25.86,127768.0,23.3437,23.4161,23.3437,23.4161,127768.0
2021-06-28 14:00:00,25.86,25.88,25.85,25.87,107350.0,23.4161,23.4342,23.407,23.4251,107350.0
2021-06-28 14:30:00,25.87,25.89,25.84,25.84,133828.0,23.4251,23.4433,23.398,23.398,133828.0
2021-06-28 15:00:00,25.84,25.88,25.8,25.86,185160.0,23.398,23.4342,23.3618,23.4161,185160.0
2021-06-28 15:30:00,25.87,25.9,25.82,25.82,574220.0,23.4251,23.4523,23.3799,23.3799,574220.0
2021-06-29 09:30:00,25.88,26.03,25.86,25.96,276074.0,23.4342,23.57,23.4161,23.5066,276074.0
2021-06-29 10:00:00,25.97,25.99,25.91,25.99,144992.0,23.5157,23.5338,23.4614,23.5338,144992.0
2021-06-29 10:30:00,25.99,26.0,25.9,25.93,98260.0,23.5338,23.5429,23.4523,23.4795,98260.0
2021-06-29 11:00:00,25.93,26.0,25.93,25.98,106510.0,23.4795,23.5429,23.4795,23.5248,106510.0
2021-06-29 11:30:00,25.97,25.99,25.95,25.97,91014.0,23.5157,23.5338,23.4976,23.5157,91014.0
2021-06-29 12:00:00,25.98,26.0,25.95,26.0,145952.0,23.5248,23.5429,23.4976,23.5429,145952.0
2021-06-29 12:30:00,26.0,26.0,25.93,25.93,97704.0,23.5429,23.5429,23.4795,23.4795,97704.0
2021-06-29 13:00:00,25.93,25.94,25.91,25.92,56004.0,23.4795,23.4885,23.4614,23.4704,56004.0
2021-06-29 13:30:00,25.92,25.93,25.89,25.91,87054.0,23.4704,23.4795,23.4433,23.4614,87054.0
2021-06-29 14:00:00,25.91,25.92,25.88,25.89,112672.0,23.4614,23.4704,23.4342,23.4433,112672.0
2021-06-29 14:30:00,25.89,25.89,25.84,25.87,106444.0,23.4433,23.4433,23.398,23.4251,106444.0
2021-06-29 15:00:00,25.86,25.95,25.85,25.94,146320.0,23.4161,23.4976,23.407,23.4885,146320.0
2021-06-29 15:30:00,25.94,25.94,25.75,25.89,2105502.0,23.4885,23.4885,23.3165,23.4433,2105502.0
2021-06-30 09:30:00,25.93,26.03,25.86,26.0,195064.0,23.4795,23.57,23.4161,23.5429,195064.0
2021-06-30 10:00:00,26.0,26.06,25.96,26.02,295742.0,23.5429,23.5972,23.5066,23.561,295742.0
2021-06-30 10:30:00,26.02,26.05,25.96,25.99,146196.0,23.561,23.5881,23.5066,23.5338,146196.0
2021-06-30 11:00:00,26.0,26.02,25.95,25.99,187732.0,23.5429,23.561,23.4976,23.5338,187732.0
2021-06-30 11:30:00,25.99,26.04,25.97,26.02,147622.0,23.5338,23.5791,23.5157,23.561,147622.0
2021-06-30 12:00:00,26.02,26.05,25.99,26.0,147652.0,23.561,23.5881,23.5338,23.5429,147652.0
2021-06-30 12:30:00,26.0,26.04,25.97,25.98,146908.0,23.5429,23.5791,23.5157,23.5248,146908.0
2021-06-30 13:00:00,25.98,25.99,25.89,25.9,102770.0,23.5248,23.5338,23.4433,23.4523,102770.0
2021-06-30 13:30:00,25.9,25.94,25.9,25.94,110992.0,23.4523,23.4885,23.4523,23.4885,110992.0
2021-06-30 14:00:00,25.94,25.97,25.92,25.95,160928.0,23.4885,23.5157,23.4704,23.4976,160928.0
2021-06-30 14:30:00,25.95,25.96,25.93,25.95,179274.0,23.4976,23.5066,23.4795,23.4976,179274.0
2021-06-30 15:00:00,25.95,25.99,25.92,25.99,256626.0,23.4976,23.5338,23.4704,23.5338,256626.0
2021-06-30 15:30:00,25.99,26.03,25.95,25.99,1170500.0,23.5338,23.57,23.4976,23.5338,1170500.0
2021-07-01 09:30:00,26.13,26.21,25.99,26.0,491118.0,23.6606,23.733,23.5338,23.5429,491118.0
2021-07-01 10:00:00,26.0,26.04,25.96,25.98,345624.0,23.5429,23.5791,23.5066,23.5248,345624.0
2021-07-01 10:30:00,25.98,26.06,25.96,25.97,627252.0,23.5248,23.5972,23.5066,23.5157,627252.0
2021-07-01 11:00:00,25.97,26.06,25.94,26.06,308852.0,23.5157,23.5972,23.4885,23.5972,308852.0
2021-07-01 11:30:00,26.07,26.07,25.99,25.99,312698.0,23.6062,23.6062,23.5338,23.5338,312698.0
2021-07-01 12:00:00,26.0,26.05,26.0,26.01,152340.0,23.5429,23.5881,23.5429,23.5519,152340.0
2021-07-01 12:30:00,26.02,26.04,26.0,26.02,326574.0,23.561,23.5791,23.5429,23.561,326574.0
2021-07-01 13:00:00,26.01,26.1,26.0,26.08,177990.0,23.5519,23.6334,23.5429,23.6153,177990.0
2021-07-01 13:30:00,26.08,26.08,26.0,26.02,295068.0,23.6153,23.6153,23.5429,23.561,295068.0
2021-07-01 14:00:00,26.02,26.04,25.99,26.04,158810.0,23.561,23.5791,23.5338,23.5791,158810.0
2021-07-01 14:30:00,26.04,26.05,26.02,26.04,251840.0,23.5791,23.5881,23.561,23.5791,251840.0
2021-07-01 15:00:00,26.04,26.06,26.02,26.05,165512.0,23.5791,23.5972,23.561,23.5881,165512.0
2021-07-01 15:30:00,26.05,26.05,26.0,26.03,857726.0,23.5881,23.5881,23.5429,23.57,857726.0
2021-07-02 09:30:00,26.1,26.21,26.06,26.2,276534.0,23.6334,23.733,23.5972,23.724,276534.0
2021-07-02 10:00:00,26.21,26.27,26.18,26.25,113234.0,23.733,23.7873,23.7059,23.7692,113234.0
2021-07-02 10:30:00,26.25,26.31,26.24,26.31,83648.0,23.7692,23.8236,23.7602,23.8236,83648.0
2021-07-02 11:00:00,26.31,26.35,26.27,26.33,120806.0,23.8236,23.8598,23.7873,23.8417,120806.0
2021-07-02 11:30:00,26.34,26.36,26.31,26.32,122122.0,23.8507,23.8688,23.8236,23.8326,122122.0
2021-07-02 12:00:00,26.32,26.35,26.3,26.35,85884.0,23.8326,23.8598,23.8145,23.8598,85884.0
2021-07-02 12:30:00,26.35,26.4,26.33,26.38,106684.0,23.8598,23.9051,23.8417,23.8869,106684.0
2021-07-02 13:00:00,26.38,26.4,26.36,26.39,112534.0,23.8869,23.9051,23.8688,23.896,112534.0
2021-07-02 13:30:00,26.39,26.41,26.36,26.38,58524.0,23.896,23.9141,23.8688,23.8869,58524.0
2021-07-02 14:00:00,26.38,26.41,26.36,26.36,84160.0,23.8869,23.9141,23.8688,23.8688,84160.0
2021-07-02 14:30:00,26.36,26.36,26.29,26.29,53292.0,23.8688,23.8688,23.8055,23.8055,53292.0
2021-07-02 15:00:00,26.3,26.31,26.29,26.3,123668.0,23.8145,23.8236,23.8055,23.8145,123668.0
2021-07-02 15:30:00,26.3,26.36,26.27,26.3,509888.0,23.8145,23.8688,23.7873,23.8145,509888.0
2021-07-06 09:30:00,26.28,26.31,26.0,26.04,433912.0,23.7964,23.8236,23.5429,23.5791,433912.0
2021-07-06 10:00:00,26.04,26.04,25.85,25.86,212612.0,23.5791,23.5791,23.407,23.4161,212612.0
2021-07-06 10:30:00,25.85,25.91,25.81,25.84,209650.0,23.407,23.4614,23.3708,23.398,209650.0
2021-07-06 11:00:00,25.84,25.88,25.77,25.88,222022.0,23.398,23.4342,23.3346,23.4342,222022.0
2021-07-06 11:30:00,25.87,25.99,25.86,25.99,157172.0,23.4251,23.5338,23.4161,23.5338,157172.0
2021-07-06 12:00:00,25.98,26.06,25.96,26.04,189080.0,23.5248,23.5972,23.5066,23.5791,189080.0
2021-07-06 12:30:00,26.04,26.05,25.98,26.05,84076.0,23.5791,23.5881,23.5248,23.5881,84076.0
2021-07-06 13:00:00,26.05,26.08,26.03,26.07,127236.0,23.5881,23.6153,23.57,23.6062,127236.0
2021-07-06 13:30:00,26.06,26.17,26.05,26.15,162552.0,23.5972,23.6968,23.5881,23.6787,162552.0
2021-07-06 14:00:00,26.15,26.18,26.13,26.14,294680.0,23.6787,23.7059,23.6606,23.6696,294680.0
2021-07-06 14:30:00,26.14,26.18,26.08,26.13,395162.0,23.6696,23.7059,23.6153,23.6606,395162.0
2021-07-06 15:00:00,26.13,26.21,26.12,26.2,305034.0,23.6606,23.733,23.6515,23.724,305034.0
2021-07-06 15:30:00,26.2,26.25,26.18,26.23,945604.0,23.724,23.7692,23.7059,23.7511,945604.0
2021-07-07 09:30:00,26.24,26.53,26.22,26.51,422668.0,23.7602,24.0228,23.7421,24.0047,422668.0
2021-07-07 10:00:00,26.51,26.6,26.5,26.54,313812.0,24.0047,24.0862,23.9956,24.0318,313812.0
2021-07-07 10:30:00,26.54,26.61,26.5,26.61,440040.0,24.0318,24.0952,23.9956,24.0952,440040.0
2021-07-07 11:00:00,26.61,26.83,26.61,26.81,399874.0,24.0952,24.2944,24.0952,24.2763,399874.0
2021-07-07 11:30:00,26.81,26.87,26.77,26.83,174680.0,24.2763,24.3306,24.2401,24.2944,174680.0
2021-07-07 12:00:00,26.83,26.88,26.82,26.84,176576.0,24.2944,24.3397,24.2854,24.3035,176576.0
2021-07-07 12:30:00,26.84,26.92,26.83,26.9,260104.0,24.3035,24.3759,24.2944,24.3578,260104.0
2021-07-07 13:00:00,26.9,26.9,26.83,26.86,187066.0,24.3578,24.3578,24.2944,24.3216,187066.0
2021-07-07 13:30:00,26.86,26.91,26.85,26.86,201520.0,24.3216,24.3669,24.3125,24.3216,201520.0
2021-07-07 14:00:00,26.86,26.9,26.78,26.79,208090.0,24.3216,24.3578,24.2491,24.2582,208090.0
2021-07-07 14:30:00,26.78,26.86,26.75,26.86,229480.0,24.2491,24.3216,24.222,24.3216,229480.0
2021-07-07 15:00:00,26.86,26.89,26.84,26.87,245186.0,24.3216,24.3488,24.3035,24.3306,245186.0
2021-07-07 15:30:00,26.86,26.91,26.83,26.85,1019186.0,24.3216,24.3669,24.2944,24.3125,1019186.0
2021-07-08 09:30:00,26.62,26.65,26.36,26.6,413144.0,24.1043,24.1314,23.8688,24.0862,413144.0
2021-07-08 10:00:00,26.6,26.63,26.4,26.5,378228.0,24.0862,24.1133,23.9051,23.9956,378228.0
2021-07-08 10:30:00,26.5,26.55,26.42,26.42,198518.0,23.9956,24.0409,23.9232,23.9232,198518.0
2021-07-08 11:00:00,26.43,26.57,26.38,26.56,259300.0,23.9322,24.059,23.8869,24.0499,259300.0
2021-07-08 11:30:00,26.57,26.68,26.52,26.67,169284.0,24.059,24.1586,24.0137,24.1495,169284.0
2021-07-08 12:00:00,26.68,26.74,26.67,26.74,166624.0,24.1586,24.2129,24.1495,24.2129,166624.0
2021-07-08 12:30:00,26.73,26.81,26.72,26.78,180078.0,24.2039,24.2763,24.1948,24.2491,180078.0
2021-07-08 13:00:00,26.78,26.78,26.58,26.61,223884.0,24.2491,24.2491,24.068,24.0952,223884.0
2021-07-08 13:30:00,26.6,26.6,26.44,26.47,329678.0,24.0862,24.0862,23.9413,23.9684,329678.0
2021-07-08 14:00:00,26.48,26.5,26.42,26.45,269214.0,23.9775,23.9956,23.9232,23.9503,269214.0
2021-07-08 14:30:00,26.45,26.52,26.45,26.49,191422.0,23.9503,24.0137,23.9503,23.9866,191422.0
2021-07-08 15:00:00,26.49,26.52,26.46,26.51,168922.0,23.9866,24.0137,23.9594,24.0047,168922.0
2021-07-08 15:30:00,26.52,26.54,26.39,26.51,701398.0,24.0137,24.0318,23.896,24.0047,701398.0
2021-07-09 09:30:00,26.58,26.86,26.56,26.72,503850.0,24.068,24.3216,24.0499,24.1948,503850.0
2021-07-09 10:00:00,26.72,26.92,26.72,26.89,288448.0,24.1948,24.3759,24.1948,24.3488,288448.0
2021-07-09 10:30:00,26.89,26.96,26.84,26.92,647036.0,24.3488,24.4121,24.3035,24.3759,647036.0
2021-07-09 11:00:00,26.92,26.96,26.83,26.86,340152.0,24.3759,24.4121,24.2944,24.3216,340152.0
2021-07-09 11:30:00,26.86,26.95,26.86,26.9,158888.0,24.3216,24.4031,24.3216,24.3578,158888.0
2021-07-09 12:00:00,26.9,26.91,26.75,26.75,154424.0,24.3578,24.3669,24.222,24.222,154424.0
2021-07-09 12:30:00,26.75,26.86,26.75,26.81,106406.0,24.222,24.3216,24.222,24.2763,106406.0
2021-07-09 13:00:00,26.81,26.82,26.78,26.81,97234.0,24.2763,24.2854,24.2491,24.2763,97234.0
2021-07-09 13:30:00,26.81,26.87,26.81,26.84,98540.0,24.2763,24.3306,24.2763,24.3035,98540.0
2021-07-09 14:00:00,26.84,26.89,26.82,26.86,137562.0,24.3035,24.3488,24.2854,24.3216,137562.0
2021-07-09 14:30:00,26.86,26.91,26.86,26.9,142996.0,24.3216,24.3669,24.3216,24.3578,142996.0
2021-07-09 15:00:00,26.9,26.93,26.89,26.92,210164.0,24.3578,24.385,24.3488,24.3759,210164.0
2021-07-09 15:30:00,26.92,26.96,26.9,26.92,724042.0,24.3759,24.4121,24.3578,24.3759,724042.0
2021-07-12 09:30:00,27.4,27.4,26.96,26.97,1237866.0,24.8106,24.8106,24.4121,24.4212,1237866.0
2021-07-12 10:00:00,26.98,27.11,26.98,27.06,813390.0,24.4302,24.548,24.4302,24.5027,813390.0
2021-07-12 10:30:00,27.06,27.13,27.0,27.06,487800.0,24.5027,24.5661,24.4484,24.5027,487800.0
2021-07-12 11:00:00,27.07,27.07,26.93,26.99,472464.0,24.5117,24.5117,24.385,24.4393,472464.0
2021-07-12 11:30:00,26.99,27.01,26.91,26.97,218728.0,24.4393,24.4574,24.3669,24.4212,218728.0
2021-07-12 12:00:00,26.97,26.97,26.86,26.89,316602.0,24.4212,24.4212,24.3216,24.3488,316602.0
2021-07-12 12:30:00,26.89,26.95,26.87,26.93,333672.0,24.3488,24.4031,24.3306,24.385,333672.0
2021-07-12 13:00:00,26.93,26.95,26.85,26.95,498198.0,24.385,24.4031,24.3125,24.4031,498198.0
2021-07-12 13:30:00,26.95,26.99,26.93,26.99,298210.0,24.4031,24.4393,24.385,24.4393,298210.0
2021-07-12 14:00:00,26.99,27.0,26.94,26.99,287182.0,24.4393,24.4484,24.394,24.4393,287182.0
2021-07-12 14:30:00,26.99,27.0,26.95,26.95,267348.0,24.4393,24.4484,24.4031,24.4031,267348.0
2021-07-12 15:00:00,26.95,27.03,26.94,27.02,489508.0,24.4031,24.4755,24.394,24.4665,489508.0
2021-07-12 15:30:00,27.02,27.18,26.97,26.97,2809452.0,24.4665,24.6113,24.4212,24.4212,2809452.0
2021-07-13 09:30:00,26.47,26.72,26.29,26.69,1379508.0,23.9684,24.1948,23.8055,24.1677,1379508.0
2021-07-13 10:00:00,26.69,26.86,26.59,26.61,957890.0,24.1677,24.3216,24.0771,24.0952,957890.0
2021-07-13 10:30:00,26.61,26.73,26.52,26.57,1197166.0,24.0952,24.2039,24.0137,24.059,1197166.0
2021-07-13 11:00:00,26.57,26.77,26.57,26.7,481420.0,24.059,24.2401,24.059,24.1767,481420.0
2021-07-13 11:30:00,26.7,26.72,26.53,26.61,369758.0,24.1767,24.1948,24.0228,24.0952,369758.0
2021-07-13 12:00:00,26.61,26.66,26.52,26.61,324856.0,24.0952,24.1405,24.0137,24.0952,324856.0
2021-07-13 12:30:00,26.6,26.61,26.48,26.51,714012.0,24.0862,24.0952,23.9775,24.0047,714012.0
2021-07-13 13:00:00,26.51,26.53,26.46,26.52,466144.0,24.0047,24.0228,23.9594,24.0137,466144.0
2021-07-13 13:30:00,26.52,26.61,26.5,26.6,455940.0,24.0137,24.0952,23.9956,24.0862,455940.0
2021-07-13 14:00:00,26.6,26.6,26.52,26.56,397920.0,24.0862,24.0862,24.0137,24.0499,397920.0
2021-07-13 14:30:00,26.56,26.62,26.51,26.61,307540.0,24.0499,24.1043,24.0047,24.0952,307540.0
2021-07-13 15:00:00,26.61,26.61,26.47,26.5,496802.0,24.0952,24.0952,23.9684,23.9956,496802.0
2021-07-13 15:30:00,26.5,26.61,26.48,26.58,1986810.0,23.9956,24.0952,23.9775,24.068,1986810.0
2021-07-14 09:30:00,26.61,26.69,26.48,26.48,576430.0,24.0952,24.1677,23.9775,23.9775,576430.0
2021-07-14 10:00:00,26.49,26.5,26.27,26.32,789540.0,23.9866,23.9956,23.7873,23.8326,789540.0
2021-07-14 10:30:00,26.32,26.39,26.25,26.26,480522.0,23.8326,23.896,23.7692,23.7783,480522.0
2021-07-14 11:00:00,26.26,26.29,26.18,26.25,346464.0,23.7783,23.8055,23.7059,23.7692,346464.0
2021-07-14 11:30:00,26.25,26.32,26.24,26.31,185924.0,23.7692,23.8326,23.7602,23.8236,185924.0
2021-07-14 12:00:00,26.31,26.45,26.31,26.43,157490.0,23.8236,23.9503,23.8236,23.9322,157490.0
2021-07-14 12:30:00,26.43,26.48,26.42,26.47,152192.0,23.9322,23.9775,23.9232,23.9684,152192.0
2021-07-14 13:00:00,26.47,26.47,26.4,26.46,143742.0,23.9684,23.9684,23.9051,23.9594,143742.0
2021-07-14 13:30:00,26.46,26.52,26.46,26.5,300852.0,23.9594,24.0137,23.9594,23.9956,300852.0
2021-07-14 14:00:00,26.5,26.57,26.47,26.56,169702.0,23.9956,24.059,23.9684,24.0499,169702.0
2021-07-14 14:30:00,26.56,26.61,26.53,26.6,179246.0,24.0499,24.0952,24.0228,24.0862,179246.0
2021-07-14 15:00:00,26.6,26.62,26.57,26.58,228242.0,24.0862,24.1043,24.059,24.068,228242.0
2021-07-14 15:30:00,26.58,26.64,26.57,26.62,998088.0,24.068,24.1224,24.059,24.1043,998088.0
2021-07-15 09:30:00,26.56,26.79,26.46,26.77,318264.0,24.0499,24.2582,23.9594,24.2401,318264.0
2021-07-15 10:00:00,26.77,26.79,26.71,26.71,290638.0,24.2401,24.2582,24.1858,24.1858,290638.0
2021-07-15 10:30:00,26.71,26.82,26.7,26.77,310930.0,24.1858,24.2854,24.1767,24.2401,310930.0
2021-07-15 11:00:00,26.77,26.77,26.67,26.7,193948.0,24.2401,24.2401,24.1495,24.1767,193948.0
2021-07-15 11:30:00,26.69,26.73,26.68,26.7,183178.0,24.1677,24.2039,24.1586,24.1767,183178.0
2021-07-15 12:00:00,26.7,26.7,26.61,26.64,189674.0,24.1767,24.1767,24.0952,24.1224,189674.0
2021-07-15 12:30:00,26.64,26.71,26.64,26.67,147848.0,24.1224,24.1858,24.1224,24.1495,147848.0
2021-07-15 13:00:00,26.67,26.69,26.61,26.65,183638.0,24.1495,24.1677,24.0952,24.1314,183638.0
2021-07-15 13:30:00,26.65,26.67,26.59,26.65,357328.0,24.1314,24.1495,24.0771,24.1314,357328.0
2021-07-15 14:00:00,26.65,26.79,26.65,26.79,273464.0,24.1314,24.2582,24.1314,24.2582,273464.0
2021-07-15 14:30:00,26.78,26.82,26.76,26.82,308616.0,24.2491,24.2854,24.231,24.2854,308616.0
2021-07-15 15:00:00,26.82,26.86,26.81,26.85,308154.0,24.2854,24.3216,24.2763,24.3125,308154.0
2021-07-15 15:30:00,26.85,26.87,26.74,26.77,1329084.0,24.3125,24.3306,24.2129,24.2401,1329084.0
2021-07-16 09:30:00,26.8,26.96,26.74,26.84,525394.0,24.2673,24.4121,24.2129,24.3035,525394.0
2021-07-16 10:00:00,26.83,26.83,26.66,26.67,262618.0,24.2944,24.2944,24.1405,24.1495,262618.0
2021-07-16 10:30:00,26.67,26.73,26.62,26.68,489608.0,24.1495,24.2039,24.1043,24.1586,489608.0
2021-07-16 11:00:00,26.68,26.76,26.68,26.71,210120.0,24.1586,24.231,24.1586,24.1858,210120.0
2021-07-16 11:30:00,26.71,26.81,26.7,26.8,150616.0,24.1858,24.2763,24.1767,24.2673,150616.0
2021-07-16 12:00:00,26.8,26.89,26.79,26.81,265372.0,24.2673,24.3488,24.2582,24.2763,265372.0
2021-07-16 12:30:00,26.81,26.82,26.76,26.78,169602.0,24.2763,24.2854,24.231,24.2491,169602.0
2021-07-16 13:00:00,26.78,26.82,26.76,26.78,130042.0,24.2491,24.2854,24.231,24.2491,130042.0
2021-07-16 13:30:00,26.78,26.78,26.72,26.75,174586.0,24.2491,24.2491,24.1948,24.222,174586.0
2021-07-16 14:00:00,26.75,26.77,26.69,26.74,313770.0,24.222,24.2401,24.1677,24.2129,313770.0
2021-07-16 14:30:00,26.74,26.8,26.71,26.8,202154.0,24.2129,24.2673,24.1858,24.2673,202154.0
2021-07-16 15:00:00,26.8,26.83,26.76,26.81,338218.0,24.2673,24.2944,24.231,24.2763,338218.0
2021-07-16 15:30:00,26.81,26.89,26.78,26.8,1197254.0,24.2763,24.3488,24.2491,24.2673,1197254.0
2021-07-19 09:30:00,26.68,26.8,26.55,26.78,784176.0,24.1586,24.2673,24.0409,24.2491,784176.0
2021-07-19 10:00:00,26.77,26.86,26.5,26.56,921168.0,24.2401,24.3216,23.9956,24.0499,921168.0
2021-07-19 10:30:00,26.57,26.68,26.51,26.63,520696.0,24.059,24.1586,24.0047,24.1133,520696.0
2021-07-19 11:00:00,26.64,26.7,26.57,26.62,450244.0,24.1224,24.1767,24.059,24.1043,450244.0
2021-07-19 11:30:00,26.62,26.84,26.6,26.83,322758.0,24.1043,24.3035,24.0862,24.2944,322758.0
2021-07-19 12:00:00,26.82,26.82,26.66,26.67,224600.0,24.2854,24.2854,24.1405,24.1495,224600.0
2021-07-19 12:30:00,26.67,26.7,26.65,26.7,224928.0,24.1495,24.1767,24.1314,24.1767,224928.0
2021-07-19 13:00:00,26.7,26.76,26.68,26.68,195202.0,24.1767,24.231,24.1586,24.1586,195202.0
2021-07-19 13:30:00,26.69,26.69,26.64,26.64,302422.0,24.1677,24.1677,24.1224,24.1224,302422.0
2021-07-19 14:00:00,26.65,26.71,26.64,26.67,356986.0,24.1314,24.1858,24.1224,24.1495,356986.0
2021-07-19 14:30:00,26.68,26.68,26.61,26.67,527714.0,24.1586,24.1586,24.0952,24.1495,527714.0
2021-07-19 15:00:00,26.67,26.75,26.64,26.72,418912.0,24.1495,24.222,24.1224,24.1948,418912.0
2021-07-19 15:30:00,26.72,26.79,26.67,26.75,2015492.0,24.1948,24.2582,24.1495,24.222,2015492.0
2021-07-20 09:30:00,26.86,27.06,26.68,27.03,619624.0,24.3216,24.5027,24.1586,24.4755,619624.0
2021-07-20 10:00:00,27.03,27.17,27.03,27.12,327244.0,24.4755,24.6023,24.4755,24.557,327244.0
2021-07-20 10:30:00,27.11,27.14,27.09,27.11,241884.0,24.548,24.5751,24.5299,24.548,241884.0
2021-07-20 11:00:00,27.11,27.14,27.04,27.04,223684.0,24.548,24.5751,24.4846,24.4846,223684.0
2021-07-20 11:30:00,27.04,27.06,26.99,27.05,205240.0,24.4846,24.5027,24.4393,24.4936,205240.0
2021-07-20 12:00:00,27.06,27.12,27.04,27.1,167892.0,24.5027,24.557,24.4846,24.5389,167892.0
2021-07-20 12:30:00,27.1,27.14,27.08,27.11,169984.0,24.5389,24.5751,24.5208,24.548,169984.0
2021-07-20 13:00:00,27.11,27.13,27.0,27.04,243894.0,24.548,24.5661,24.4484,24.4846,243894.0
2021-07-20 13:30:00,27.04,27.08,27.03,27.07,212836.0,24.4846,24.5208,24.4755,24.5117,212836.0
2021-07-20 14:00:00,27.08,27.11,27.05,27.06,184846.0,24.5208,24.548,24.4936,24.5027,184846.0
2021-07-20 14:30:00,27.06,27.11,27.04,27.05,204900.0,24.5027,24.548,24.4846,24.4936,204900.0
2021-07-20 15:00:00,27.05,27.13,27.04,27.07,261244.0,24.4936,24.5661,24.4846,24.5117,261244.0
2021-07-20 15:30:00,27.07,27.13,27.05,27.08,836988.0,24.5117,24.5661,24.4936,24.5208,836988.0
2021-07-21 09:30:00,27.18,27.36,27.12,27.28,497010.0,24.6113,24.7743,24.557,24.7019,497010.0
2021-07-21 10:00:00,27.28,27.3,27.1,27.11,267050.0,24.7019,24.72,24.5389,24.548,267050.0
2021-07-21 10:30:00,27.1,27.15,27.05,27.11,220838.0,24.5389,24.5842,24.4936,24.548,220838.0
2021-07-21 11:00:00,27.11,27.14,27.05,27.08,176126.0,24.548,24.5751,24.4936,24.5208,176126.0
2021-07-21 11:30:00,27.09,27.14,27.09,27.13,145654.0,24.5299,24.5751,24.5299,24.5661,145654.0
2021-07-21 12:00:00,27.13,27.13,27.0,27.03,127470.0,24.5661,24.5661,24.4484,24.4755,127470.0
2021-07-21 12:30:00,27.03,27.07,26.98,26.99,177718.0,24.4755,24.5117,24.4302,24.4393,177718.0
2021-07-21 13:00:00,26.98,27.02,26.96,27.02,269916.0,24.4302,24.4665,24.4121,24.4665,269916.0
2021-07-21 13:30:00,27.02,27.06,27.01,27.05,125058.0,24.4665,24.5027,24.4574,24.4936,125058.0
2021-07-21 14:00:00,27.05,27.06,27.02,27.04,178776.0,24.4936,24.5027,24.4665,24.4846,178776.0
2021-07-21 14:30:00,27.04,27.13,27.03,27.11,130712.0,24.4846,24.5661,24.4755,24.548,130712.0
2021-07-21 15:00:00,27.11,27.13,27.04,27.06,176238.0,24.548,24.5661,24.4846,24.5027,176238.0
2021-07-21 15:30:00,27.06,27.14,27.03,27.13,623666.0,24.5027,24.5751,24.4755,24.5661,623666.0
2021-07-22 09:30:00,27.15,27.2,26.95,26.99,221702.0,24.5842,24.6295,24.4031,24.4393,221702.0
2021-07-22 10:00:00,27.0,27.07,26.93,27.03,141732.0,24.4484,24.5117,24.385,24.4755,141732.0
2021-07-22 10:30:00,27.02,27.1,27.02,27.09,131190.0,24.4665,24.5389,24.4665,24.5299,131190.0
2021-07-22 11:00:00,27.09,27.11,27.05,27.09,79036.0,24.5299,24.548,24.4936,24.5299,79036.0
2021-07-22 11:30:00,27.09,27.1,27.02,27.03,101438.0,24.5299,24.5389,24.4665,24.4755,101438.0
2021-07-22 12:00:00,27.03,27.04,26.96,27.0,137548.0,24.4755,24.4846,24.4121,24.4484,137548.0
2021-07-22 12:30:00,26.99,27.02,26.95,26.99,79490.0,24.4393,24.4665,24.4031,24.4393,79490.0
2021-07-22 13:00:00,26.99,27.0,26.96,26.98,102262.0,24.4393,24.4484,24.4121,24.4302,102262.0
2021-07-22 13:30:00,26.98,26.99,26.97,26.99,71536.0,24.4302,24.4393,24.4212,24.4393,71536.0
2021-07-22 14:00:00,26.99,27.01,26.98,26.99,81862.0,24.4393,24.4574,24.4302,24.4393,81862.0
2021-07-22 14:30:00,26.99,27.02,26.98,27.01,101948.0,24.4393,24.4665,24.4302,24.4574,101948.0
2021-07-22 15:00:00,27.01,27.02,26.93,26.93,96098.0,24.4574,24.4665,24.385,24.385,96098.0
2021-07-22 15:30:00,26.93,26.98,26.93,26.95,347622.0,24.385,24.4302,24.385,24.4031,347622.0
2021-07-23 09:30:00,27.11,27.18,27.02,27.07,283404.0,24.548,24.6113,24.4665,24.5117,283404.0
2021-07-23 10:00:00,27.08,27.18,27.07,27.13,167800.0,24.5208,24.6113,24.5117,24.5661,167800.0
2021-07-23 10:30:00,27.13,27.23,27.12,27.23,146480.0,24.5661,24.6566,24.557,24.6566,146480.0
2021-07-23 11:00:00,27.23,27.33,27.23,27.28,171176.0,24.6566,24.7472,24.6566,24.7019,171176.0
2021-07-23 11:30:00,27.28,27.29,27.21,27.21,200772.0,24.7019,24.7109,24.6385,24.6385,200772.0
2021-07-23 12:00:00,27.21,27.29,27.21,27.27,116822.0,24.6385,24.7109,24.6385,24.6928,116822.0
2021-07-23 12:30:00,27.28,27.31,27.24,27.3,156176.0,24.7019,24.7291,24.6657,24.72,156176.0
2021-07-23 13:00:00,27.3,27.32,27.28,27.3,90486.0,24.72,24.7381,24.7019,24.72,90486.0
2021-07-23 13:30:00,27.31,27.34,27.28,27.31,111082.0,24.7291,24.7562,24.7019,24.7291,111082.0
2021-07-23 14:00:00,27.31,27.33,27.29,27.33,93358.0,24.7291,24.7472,24.7109,24.7472,93358.0
2021-07-23 14:30:00,27.33,27.34,27.3,27.3,119036.0,24.7472,24.7562,24.72,24.72,119036.0
2021-07-23 15:00:00,27.3,27.31,27.25,27.29,141948.0,24.72,24.7291,24.6747,24.7109,141948.0
2021-07-23 15:30:00,27.29,27.37,27.28,27.32,693434.0,24.7109,24.7834,24.7019,24.7381,693434.0
2021-07-26 09:30:00,27.16,27.22,27.04,27.1,299260.0,24.7199,24.7745,24.6107,24.6653,299260.0
2021-07-26 10:00:00,27.1,27.1,26.98,27.04,202216.0,24.6653,24.6653,24.5561,24.6107,202216.0
2021-07-26 10:30:00,27.04,27.11,27.0,27.1,177380.0,24.6107,24.6744,24.5743,24.6653,177380.0
2021-07-26 11:00:00,27.1,27.22,27.08,27.18,154076.0,24.6653,24.7745,24.6471,24.7381,154076.0
2021-07-26 11:30:00,27.18,27.24,27.17,27.18,124676.0,24.7381,24.7927,24.729,24.7381,124676.0
2021-07-26 12:00:00,27.19,27.2,27.14,27.15,126410.0,24.7472,24.7563,24.7017,24.7108,126410.0
2021-07-26 12:30:00,27.15,27.21,27.13,27.15,96794.0,24.7108,24.7654,24.6926,24.7108,96794.0
2021-07-26 13:00:00,27.15,27.21,27.15,27.16,80702.0,24.7108,24.7654,24.7108,24.7199,80702.0
2021-07-26 13:30:00,27.16,27.21,27.13,27.21,125142.0,24.7199,24.7654,24.6926,24.7654,125142.0
2021-07-26 14:00:00,27.21,27.24,27.21,27.23,125068.0,24.7654,24.7927,24.7654,24.7836,125068.0
2021-07-26 14:30:00,27.23,27.24,27.2,27.24,138460.0,24.7836,24.7927,24.7563,24.7927,138460.0
2021-07-26 15:00:00,27.24,27.25,27.18,27.2,278776.0,24.7927,24.8018,24.7381,24.7563,278776.0
2021-07-26 15:30:00,27.2,27.2,27.13,27.18,536750.0,24.7563,24.7563,24.6926,24.7381,536750.0
2021-07-27 09:30:00,27.09,27.21,26.93,27.21,329856.0,24.6562,24.7654,24.5106,24.7654,329856.0
2021-07-27 10:00:00,27.2,27.23,27.15,27.19,350778.0,24.7563,24.7836,24.7108,24.7472,350778.0
2021-07-27 10:30:00,27.19,27.27,27.17,27.23,293868.0,24.7472,24.8201,24.729,24.7836,293868.0
2021-07-27 11:00:00,27.23,27.25,27.16,27.2,173554.0,24.7836,24.8018,24.7199,24.7563,173554.0
2021-07-27 11:30:00,27.2,27.23,27.15,27.18,306698.0,24.7563,24.7836,24.7108,24.7381,306698.0
2021-07-27 12:00:00,27.17,27.19,27.05,27.18,287128.0,24.729,24.7472,24.6198,24.7381,287128.0
2021-07-27 12:30:00,27.18,27.18,27.14,27.17,174884.0,24.7381,24.7381,24.7017,24.729,174884.0
2021-07-27 13:00:00,27.17,27.21,27.16,27.2,226094.0,24.729,24.7654,24.7199,24.7563,226094.0
2021-07-27 13:30:00,27.2,27.23,27.16,27.16,224122.0,24.7563,24.7836,24.7199,24.7199,224122.0
2021-07-27 14:00:00,27.15,27.21,27.15,27.2,223442.0,24.7108,24.7654,24.7108,24.7563,223442.0
2021-07-27 14:30:00,27.2,27.21,27.14,27.18,603324.0,24.7563,24.7654,24.7017,24.7381,603324.0
2021-07-27 15:00:00,27.18,27.2,27.13,27.16,718698.0,24.7381,24.7563,24.6926,24.7199,718698.0
2021-07-27 15:30:00,27.17,27.21,27.15,27.2,726256.0,24.729,24.7654,24.7108,24.7563,726256.0
2021-07-28 09:30:00,27.18,27.18,26.98,27.07,328626.0,24.7381,24.7381,24.5561,24.638,328626.0
2021-07-28 10:00:00,27.07,27.08,26.88,26.95,266372.0,24.638,24.6471,24.4651,24.5288,266372.0
2021-07-28 10:30:00,26.94,26.98,26.83,26.91,196492.0,24.5197,24.5561,24.4196,24.4924,196492.0
2021-07-28 11:00:00,26.92,26.96,26.87,26.89,230054.0,24.5015,24.5379,24.456,24.4742,230054.0
2021-07-28 11:30:00,26.89,27.0,26.88,26.98,187648.0,24.4742,24.5743,24.4651,24.5561,187648.0
2021-07-28 12:00:00,26.98,27.0,26.94,26.95,358766.0,24.5561,24.5743,24.5197,24.5288,358766.0
2021-07-28 12:30:00,26.96,27.0,26.95,26.98,219082.0,24.5379,24.5743,24.5288,24.5561,219082.0
2021-07-28 13:00:00,26.99,26.99,26.93,26.93,157582.0,24.5652,24.5652,24.5106,24.5106,157582.0
2021-07-28 13:30:00,26.93,27.02,26.93,27.0,263804.0,24.5106,24.5925,24.5106,24.5743,263804.0
2021-07-28 14:00:00,27.0,27.1,26.96,27.07,161250.0,24.5743,24.6653,24.5379,24.638,161250.0
2021-07-28 14:30:00,27.07,27.14,27.05,27.1,138624.0,24.638,24.7017,24.6198,24.6653,138624.0
2021-07-28 15:00:00,27.1,27.1,27.04,27.07,172264.0,24.6653,24.6653,24.6107,24.638,172264.0
2021-07-28 15:30:00,27.07,27.11,27.01,27.01,773002.0,24.638,24.6744,24.5834,24.5834,773002.0
2021-07-29 09:30:00,27.1,27.34,27.05,27.33,509566.0,24.6653,24.8838,24.6198,24.8747,509566.0
2021-07-29 10:00:00,27.33,27.51,27.31,27.43,390946.0,24.8747,25.0385,24.8565,24.9657,390946.0
2021-07-29 10:30:00,27.42,27.53,27.36,27.44,334632.0,24.9566,25.0567,24.902,24.9748,334632.0
2021-07-29 11:00:00,27.45,27.46,27.32,27.34,223552.0,24.9839,24.993,24.8656,24.8838,223552.0
2021-07-29 11:30:00,27.34,27.42,27.34,27.39,176236.0,24.8838,24.9566,24.8838,24.9293,176236.0
2021-07-29 12:00:00,27.39,27.43,27.38,27.4,105414.0,24.9293,24.9657,24.9202,24.9384,105414.0
2021-07-29 12:30:00,27.4,27.43,27.4,27.4,98600.0,24.9384,24.9657,24.9384,24.9384,98600.0
2021-07-29 13:00:00,27.4,27.43,27.39,27.42,79476.0,24.9384,24.9657,24.9293,24.9566,79476.0
2021-07-29 13:30:00,27.42,27.43,27.39,27.4,85112.0,24.9566,24.9657,24.9293,24.9384,85112.0
2021-07-29 14:00:00,27.4,27.46,27.4,27.43,185650.0,24.9384,24.993,24.9384,24.9657,185650.0
2021-07-29 14:30:00,27.44,27.45,27.4,27.4,148734.0,24.9748,24.9839,24.9384,24.9384,148734.0
2021-07-29 15:00:00,27.4,27.44,27.39,27.43,219974.0,24.9384,24.9748,24.9293,24.9657,219974.0
2021-07-29 15:30:00,27.43,27.45,27.36,27.42,710472.0,24.9657,24.9839,24.902,24.9566,710472.0
2021-07-30 09:30:00,27.31,27.52,27.3,27.38,388940.0,24.8565,25.0476,24.8474,24.9202,388940.0
2021-07-30 10:00:00,27.38,27.43,27.31,27.32,241166.0,24.9202,24.9657,24.8565,24.8656,241166.0
2021-07-30 10:30:00,27.32,27.36,27.28,27.29,200754.0,24.8656,24.902,24.8292,24.8383,200754.0
2021-07-30 11:00:00,27.29,27.43,27.27,27.4,289616.0,24.8383,24.9657,24.8201,24.9384,289616.0
2021-07-30 11:30:00,27.41,27.43,27.3,27.36,167024.0,24.9475,24.9657,24.8474,24.902,167024.0
2021-07-30 12:00:00,27.36,27.38,27.28,27.35,315150.0,24.902,24.9202,24.8292,24.8929,315150.0
2021-07-30 12:30:00,27.35,27.37,27.31,27.36,690880.0,24.8929,24.9111,24.8565,24.902,690880.0
2021-07-30 13:00:00,27.37,27.4,27.34,27.36,180018.0,24.9111,24.9384,24.8838,24.902,180018.0
2021-07-30 13:30:00,27.36,27.43,27.36,27.43,138612.0,24.902,24.9657,24.902,24.9657,138612.0
2021-07-30 14:00:00,27.43,27.43,27.35,27.35,218644.0,24.9657,24.9657,24.8929,24.8929,218644.0
2021-07-30 14:30:00,27.35,27.41,27.33,27.4,229442.0,24.8929,24.9475,24.8747,24.9384,229442.0
2021-07-30 15:00:00,27.41,27.46,27.38,27.42,335848.0,24.9475,24.993,24.9202,24.9566,335848.0
2021-07-30 15:30:00,27.41,27.44,27.32,27.39,1325014.0,24.9475,24.9748,24.8656,24.9293,1325014.0
2021-08-02 09:30:00,27.47,27.5,27.26,27.32,621032.0,25.0021,25.0294,24.811,24.8656,621032.0
2021-08-02 10:00:00,27.31,27.55,27.28,27.53,342378.0,24.8565,25.0749,24.8292,25.0567,342378.0
2021-08-02 10:30:00,27.53,27.6,27.5,27.54,251716.0,25.0567,25.1204,25.0294,25.0658,251716.0
2021-08-02 11:00:00,27.54,27.6,27.51,27.6,155128.0,25.0658,25.1204,25.0385,25.1204,155128.0
2021-08-02 11:30:00,27.6,27.66,27.47,27.52,410458.0,25.1204,25.175,25.0021,25.0476,410458.0
2021-08-02 12:00:00,27.52,27.55,27.45,27.48,251776.0,25.0476,25.0749,24.9839,25.0112,251776.0
2021-08-02 12:30:00,27.48,27.55,27.47,27.5,200378.0,25.0112,25.0749,25.0021,25.0294,200378.0
2021-08-02 13:00:00,27.5,27.58,27.48,27.57,208988.0,25.0294,25.1022,25.0112,25.0931,208988.0
2021-08-02 13:30:00,27.57,27.57,27.5,27.52,134402.0,25.0931,25.0931,25.0294,25.0476,134402.0
2021-08-02 14:00:00,27.53,27.55,27.46,27.46,120104.0,25.0567,25.0749,24.993,24.993,120104.0
2021-08-02 14:30:00,27.46,27.5,27.45,27.46,128422.0,24.993,25.0294,24.9839,24.993,128422.0
2021-08-02 15:00:00,27.46,27.46,27.41,27.43,170206.0,24.993,24.993,24.9475,24.9657,170206.0
2021-08-02 15:30:00,27.43,27.43,27.34,27.36,777672.0,24.9657,24.9657,24.8838,24.902,777672.0
2021-08-03 09:30:00,27.46,27.67,27.46,27.67,421558.0,24.993,25.1841,24.993,25.1841,421558.0
2021-08-03 10:00:00,27.67,27.82,27.66,27.82,273810.0,25.1841,25.3206,25.175,25.3206,273810.0
2021-08-03 10:30:00,27.83,27.94,27.82,27.9,263310.0,25.3297,25.4299,25.3206,25.3935,263310.0
2021-08-03 11:00:00,27.9,27.95,27.84,27.92,413330.0,25.3935,25.439,25.3388,25.4117,413330.0
2021-08-03 11:30:00,27.92,28.03,27.91,28.02,220606.0,25.4117,25.5118,25.4026,25.5027,220606.0
2021-08-03 12:00:00,28.02,28.06,27.98,28.02,280210.0,25.5027,25.5391,25.4663,25.5027,280210.0
2021-08-03 12:30:00,28.02,28.02,27.91,27.92,168738.0,25.5027,25.5027,25.4026,25.4117,168738.0
2021-08-03 13:00:00,27.92,28.0,27.92,27.99,86666.0,25.4117,25.4845,25.4117,25.4754,86666.0
2021-08-03 13:30:00,27.99,28.0,27.95,27.98,90834.0,25.4754,25.4845,25.439,25.4663,90834.0
2021-08-03 14:00:00,27.98,28.0,27.94,27.95,123862.0,25.4663,25.4845,25.4299,25.439,123862.0
2021-08-03 14:30:00,27.95,27.97,27.93,27.97,98652.0,25.439,25.4572,25.4208,25.4572,98652.0
2021-08-03 15:00:00,27.97,27.99,27.95,27.96,148684.0,25.4572,25.4754,25.439,25.4481,148684.0
2021-08-03 15:30:00,27.96,27.98,27.93,27.97,789938.0,25.4481,25.4663,25.4208,25.4572,789938.0
2021-08-04 09:30:00,27.89,27.91,27.77,27.87,226256.0,25.3844,25.4026,25.2751,25.3661,226256.0
2021-08-04 10:00:00,27.88,27.97,27.75,27.78,234890.0,25.3752,25.4572,25.2569,25.2842,234890.0
2021-08-04 10:30:00,27.77,27.79,27.72,27.73,182586.0,25.2751,25.2933,25.2296,25.2387,182586.0
2021-08-04 11:00:00,27.72,27.73,27.61,27.62,327046.0,25.2296,25.2387,25.1295,25.1386,327046.0
2021-08-04 11:30:00,27.61,27.64,27.58,27.63,132880.0,25.1295,25.1568,25.1022,25.1477,132880.0
2021-08-04 12:00:00,27.62,27.68,27.61,27.63,102848.0,25.1386,25.1932,25.1295,25.1477,102848.0
2021-08-04 12:30:00,27.63,27.67,27.61,27.65,88826.0,25.1477,25.1841,25.1295,25.1659,88826.0
2021-08-04 13:00:00,27.64,27.72,27.64,27.69,101072.0,25.1568,25.2296,25.1568,25.2023,101072.0
2021-08-04 13:30:00,27.69,27.71,27.66,27.66,84086.0,25.2023,25.2205,25.175,25.175,84086.0
2021-08-04 14:00:00,27.66,27.68,27.62,27.65,71798.0,25.175,25.1932,25.1386,25.1659,71798.0
2021-08-04 14:30:00,27.65,27.68,27.6,27.61,116994.0,25.1659,25.1932,25.1204,25.1295,116994.0
2021-08-04 15:00:00,27.61,27.68,27.61,27.68,144606.0,25.1295,25.1932,25.1295,25.1932,144606.0
2021-08-04 15:30:00,27.68,27.75,27.64,27.65,380578.0,25.1932,25.2569,25.1568,25.1659,380578.0
2021-08-05 09:30:00,27.8,27.93,27.75,27.83,245300.0,25.3024,25.4208,25.2569,25.3297,245300.0
2021-08-05 10:00:00,27.83,27.86,27.69,27.71,286776.0,25.3297,25.357,25.2023,25.2205,286776.0
2021-08-05 10:30:00,27.7,27.81,27.67,27.81,181558.0,25.2114,25.3115,25.1841,25.3115,181558.0
2021-08-05 11:00:00,27.81,27.82,27.71,27.71,141060.0,25.3115,25.3206,25.2205,25.2205,141060.0
2021-08-05 11:30:00,27.7,27.72,27.62,27.64,107104.0,25.2114,25.2296,25.1386,25.1568,107104.0
2021-08-05 12:00:00,27.65,27.73,27.63,27.73,55536.0,25.1659,25.2387,25.1477,25.2387,55536.0
2021-08-05 12:30:00,27.73,27.74,27.66,27.66,44676.0,25.2387,25.2478,25.175,25.175,44676.0
2021-08-05 13:00:00,27.66,27.7,27.65,27.67,53650.0,25.175,25.2114,25.1659,25.1841,53650.0
2021-08-05 13:30:00,27.66,27.68,27.63,27.65,57208.0,25.175,25.1932,25.1477,25.1659,57208.0
2021-08-05 14:00:00,27.65,27.66,27.63,27.65,66590.0,25.1659,25.175,25.1477,25.1659,66590.0
2021-08-05 14:30:00,27.65,27.66,27.63,27.64,83760.0,25.1659,25.175,25.1477,25.1568,83760.0
2021-08-05 15:00:00,27.64,27.7,27.63,27.69,190400.0,25.1568,25.2114,25.1477,25.2023,190400.0
2021-08-05 15:30:00,27.7,27.75,27.69,27.73,646654.0,25.2114,25.2569,25.2023,25.2387,646654.0
2021-08-06 09:30:00,27.73,27.81,27.53,27.56,355632.0,25.2387,25.3115,25.0567,25.084,355632.0
2021-08-06 10:00:00,27.56,27.65,27.54,27.61,209386.0,25.084,25.1659,25.0658,25.1295,209386.0
2021-08-06 10:30:00,27.61,27.7,27.6,27.65,155776.0,25.1295,25.2114,25.1204,25.1659,155776.0
2021-08-06 11:00:00,27.66,27.7,27.6,27.65,151984.0,25.175,25.2114,25.1204,25.1659,151984.0
2021-08-06 11:30:00,27.64,27.67,27.61,27.64,256996.0,25.1568,25.1841,25.1295,25.1568,256996.0
2021-08-06 12:00:00,27.64,27.71,27.64,27.68,227396.0,25.1568,25.2205,25.1568,25.1932,227396.0
2021-08-06 12:30:00,27.68,27.68,27.63,27.68,124642.0,25.1932,25.1932,25.1477,25.1932,124642.0
2021-08-06 13:00:00,27.68,27.68,27.62,27.66,129082.0,25.1932,25.1932,25.1386,25.175,129082.0
2021-08-06 13:30:00,27.66,27.67,27.61,27.61,100790.0,25.175,25.1841,25.1295,25.1295,100790.0
2021-08-06 14:00:00,27.62,27.64,27.59,27.62,130186.0,25.1386,25.1568,25.1113,25.1386,130186.0
2021-08-06 14:30:00,27.63,27.63,27.55,27.57,148156.0,25.1477,25.1477,25.0749,25.0931,148156.0
2021-08-06 15:00:00,27.56,27.58,27.55,27.57,163514.0,25.084,25.1022,25.0749,25.0931,163514.0
2021-08-06 15:30:00,27.57,27.64,27.55,27.63,701532.0,25.0931,25.1568,25.0749,25.1477,701532.0
2021-08-09 09:30:00,27.61,27.61,27.47,27.53,182382.0,25.1295,25.1295,25.0021,25.0567,182382.0
2021-08-09 10:00:00,27.52,27.6,27.48,27.5,110370.0,25.0476,25.1204,25.0112,25.0294,110370.0
2021-08-09 10:30:00,27.5,27.56,27.48,27.49,85864.0,25.0294,25.084,25.0112,25.0203,85864.0
2021-08-09 11:00:00,27.49,27.49,27.44,27.47,78138.0,25.0203,25.0203,24.9748,25.0021,78138.0
2021-08-09 11:30:00,27.47,27.54,27.46,27.54,48970.0,25.0021,25.0658,24.993,25.0658,48970.0
2021-08-09 12:00:00,27.54,27.59,27.53,27.53,206670.0,25.0658,25.1113,25.0567,25.0567,206670.0
2021-08-09 12:30:00,27.53,27.55,27.51,27.54,69052.0,25.0567,25.0749,25.0385,25.0658,69052.0
2021-08-09 13:00:00,27.54,27.55,27.5,27.5,57204.0,25.0658,25.0749,25.0294,25.0294,57204.0
2021-08-09 13:30:00,27.5,27.52,27.49,27.51,66984.0,25.0294,25.0476,25.0203,25.0385,66984.0
2021-08-09 14:00:00,27.51,27.54,27.5,27.54,66922.0,25.0385,25.0658,25.0294,25.0658,66922.0
2021-08-09 14:30:00,27.54,27.54,27.49,27.49,76240.0,25.0658,25.0658,25.0203,25.0203,76240.0
2021-08-09 15:00:00,27.49,27.49,27.43,27.46,145738.0,25.0203,25.0203,24.9657,24.993,145738.0
2021-08-09 15:30:00,27.46,27.54,27.45,27.49,487516.0,24.993,25.0658,24.9839,25.0203,487516.0
2021-08-10 09:30:00,27.43,27.54,27.36,27.41,163150.0,24.9657,25.0658,24.902,24.9475,163150.0
2021-08-10 10:00:00,27.41,27.56,27.41,27.54,87232.0,24.9475,25.084,24.9475,25.0658,87232.0
2021-08-10 10:30:00,27.54,27.58,27.49,27.5,128674.0,25.0658,25.1022,25.0203,25.0294,128674.0
2021-08-10 11:00:00,27.5,27.6,27.5,27.6,86666.0,25.0294,25.1204,25.0294,25.1204,86666.0
2021-08-10 11:30:00,27.59,27.67,27.57,27.66,251788.0,25.1113,25.1841,25.0931,25.175,251788.0
2021-08-10 12:00:00,27.66,27.66,27.57,27.6,230776.0,25.175,25.175,25.0931,25.1204,230776.0
2021-08-10 12:30:00,27.6,27.63,27.58,27.61,202052.0,25.1204,25.1477,25.1022,25.1295,202052.0
2021-08-10 13:00:00,27.61,27.61,27.56,27.56,55026.0,25.1295,25.1295,25.084,25.084,55026.0
2021-08-10 13:30:00,27.56,27.57,27.52,27.55,84792.0,25.084,25.0931,25.0476,25.0749,84792.0
2021-08-10 14:00:00,27.54,27.56,27.52,27.54,72150.0,25.0658,25.084,25.0476,25.0658,72150.0
2021-08-10 14:30:00,27.55,27.55,27.52,27.54,56816.0,25.0749,25.0749,25.0476,25.0658,56816.0
2021-08-10 15:00:00,27.54,27.54,27.5,27.53,89906.0,25.0658,25.0658,25.0294,25.0567,89906.0
2021-08-10 15:30:00,27.52,27.53,27.38,27.43,1058584.0,25.0476,25.0567,24.9202,24.9657,1058584.0
2021-08-11 09:30:00,27.58,27.72,27.5,27.7,236586.0,25.1022,25.2296,25.0294,25.2114,236586.0
2021-08-11 10:00:00,27.71,27.73,27.61,27.63,150494.0,25.2205,25.2387,25.1295,25.1477,150494.0
2021-08-11 10:30:00,27.63,27.77,27.61,27.76,165168.0,25.1477,25.2751,25.1295,25.266,165168.0
2021-08-11 11:00:00,27.75,27.81,27.7,27.7,136310.0,25.2569,25.3115,25.2114,25.2114,136310.0
2021-08-11 11:30:00,27.7,27.75,27.68,27.73,119770.0,25.2114,25.2569,25.1932,25.2387,119770.0
2021-08-11 12:00:00,27.74,27.78,27.73,27.76,115130.0,25.2478,25.2842,25.2387,25.266,115130.0
2021-08-11 12:30:00,27.76,27.77,27.69,27.71,75058.0,25.266,25.2751,25.2023,25.2205,75058.0
2021-08-11 13:00:00,27.71,27.74,27.68,27.72,93154.0,25.2205,25.2478,25.1932,25.2296,93154.0
2021-08-11 13:30:00,27.72,27.81,27.7,27.8,101722.0,25.2296,25.3115,25.2114,25.3024,101722.0
2021-08-11 14:00:00,27.8,27.81,27.76,27.8,98992.0,25.3024,25.3115,25.266,25.3024,98992.0
2021-08-11 14:30:00,27.8,27.81,27.77,27.77,90788.0,25.3024,25.3115,25.2751,25.2751,90788.0
2021-08-11 15:00:00,27.77,27.8,27.74,27.78,170016.0,25.2751,25.3024,25.2478,25.2842,170016.0
2021-08-11 15:30:00,27.78,27.84,27.75,27.84,634664.0,25.2842,25.3388,25.2569,25.3388,634664.0
2021-08-12 09:30:00,27.93,27.93,27.75,27.82,203954.0,25.4208,25.4208,25.2569,25.3206,203954.0
2021-08-12 10:00:00,27.82,27.83,27.77,27.82,128406.0,25.3206,25.3297,25.2751,25.3206,128406.0
2021-08-12 10:30:00,27.82,27.9,27.8,27.81,159326.0,25.3206,25.3935,25.3024,25.3115,159326.0
2021-08-12 11:00:00,27.81,27.81,27.75,27.78,81686.0,25.3115,25.3115,25.2569,25.2842,81686.0
2021-08-12 11:30:00,27.77,27.77,27.71,27.72,80436.0,25.2751,25.2751,25.2205,25.2296,80436.0
2021-08-12 12:00:00,27.73,27.82,27.72,27.82,147726.0,25.2387,25.3206,25.2296,25.3206,147726.0
2021-08-12 12:30:00,27.83,27.86,27.82,27.86,69012.0,25.3297,25.357,25.3206,25.357,69012.0
2021-08-12 13:00:00,27.86,27.86,27.74,27.74,130150.0,25.357,25.357,25.2478,25.2478,130150.0
2021-08-12 13:30:00,27.74,27.75,27.66,27.67,106362.0,25.2478,25.2569,25.175,25.1841,106362.0
2021-08-12 14:00:00,27.67,27.7,27.67,27.67,125232.0,25.1841,25.2114,25.1841,25.1841,125232.0
2021-08-12 14:30:00,27.67,27.7,27.67,27.67,91816.0,25.1841,25.2114,25.1841,25.1841,91816.0
2021-08-12 15:00:00,27.67,27.7,27.66,27.68,109524.0,25.1841,25.2114,25.175,25.1932,109524.0
2021-08-12 15:30:00,27.68,27.7,27.62,27.66,598666.0,25.1932,25.2114,25.1386,25.175,598666.0
2021-08-13 09:30:00,27.7,27.74,27.53,27.7,199942.0,25.2114,25.2478,25.0567,25.2114,199942.0
2021-08-13 10:00:00,27.7,27.7,27.59,27.66,110092.0,25.2114,25.2114,25.1113,25.175,110092.0
2021-08-13 10:30:00,27.67,27.7,27.61,27.68,83930.0,25.1841,25.2114,25.1295,25.1932,83930.0
2021-08-13 11:00:00,27.68,27.72,27.65,27.69,86904.0,25.1932,25.2296,25.1659,25.2023,86904.0
2021-08-13 11:30:00,27.7,27.72,27.68,27.68,86760.0,25.2114,25.2296,25.1932,25.1932,86760.0
2021-08-13 12:00:00,27.68,27.7,27.66,27.69,69104.0,25.1932,25.2114,25.175,25.2023,69104.0
2021-08-13 12:30:00,27.69,27.71,27.68,27.7,63516.0,25.2023,25.2205,25.1932,25.2114,63516.0
2021-08-13 13:00:00,27.7,27.7,27.63,27.66,67324.0,25.2114,25.2114,25.1477,25.175,67324.0
2021-08-13 13:30:00,27.66,27.7,27.65,27.7,108272.0,25.175,25.2114,25.1659,25.2114,108272.0
2021-08-13 14:00:00,27.7,27.7,27.66,27.67,71068.0,25.2114,25.2114,25.175,25.1841,71068.0
2021-08-13 14:30:00,27.67,27.67,27.61,27.61,81016.0,25.1841,25.1841,25.1295,25.1295,81016.0
2021-08-13 15:00:00,27.61,27.66,27.61,27.61,88766.0,25.1295,25.175,25.1295,25.1295,88766.0
2021-08-13 15:30:00,27.61,27.67,27.59,27.64,347036.0,25.1295,25.1841,25.1113,25.1568,347036.0
2021-08-16 09:30:00,27.64,27.67,27.5,27.58,242714.0,25.1568,25.1841,25.0294,25.1022,242714.0
2021-08-16 10:00:00,27.58,27.74,27.55,27.71,194508.0,25.1022,25.2478,25.0749,25.2205,194508.0
2021-08-16 10:30:00,27.71,27.77,27.68,27.77,226894.0,25.2205,25.2751,25.1932,25.2751,226894.0
2021-08-16 11:00:00,27.77,27.86,27.74,27.86,245094.0,25.2751,25.357,25.2478,25.357,245094.0
2021-08-16 11:30:00,27.85,27.9,27.84,27.85,219598.0,25.3479,25.3935,25.3388,25.3479,219598.0
2021-08-16 12:00:00,27.85,27.88,27.83,27.86,105644.0,25.3479,25.3752,25.3297,25.357,105644.0
2021-08-16 12:30:00,27.86,27.86,27.81,27.86,148042.0,25.357,25.357,25.3115,25.357,148042.0
2021-08-16 13:00:00,27.86,27.89,27.8,27.86,176062.0,25.357,25.3844,25.3024,25.357,176062.0
2021-08-16 13:30:00,27.86,27.86,27.74,27.78,89518.0,25.357,25.357,25.2478,25.2842,89518.0
2021-08-16 14:00:00,27.78,27.79,27.73,27.74,110894.0,25.2842,25.2933,25.2387,25.2478,110894.0
2021-08-16 14:30:00,27.74,27.77,27.71,27.75,126378.0,25.2478,25.2751,25.2205,25.2569,126378.0
2021-08-16 15:00:00,27.74,27.75,27.7,27.72,150960.0,25.2478,25.2569,25.2114,25.2296,150960.0
2021-08-16 15:30:00,27.72,27.83,27.71,27.82,560230.0,25.2296,25.3297,25.2205,25.3206,560230.0
2021-08-17 09:30:00,27.74,27.81,27.56,27.56,380808.0,25.2478,25.3115,25.084,25.084,380808.0
2021-08-17 10:00:00,27.55,27.56,27.39,27.46,214728.0,25.0749,25.084,24.9293,24.993,214728.0
2021-08-17 10:30:00,27.46,27.46,27.35,27.42,158758.0,24.993,24.993,24.8929,24.9566,158758.0
2021-08-17 11:00:00,27.42,27.43,27.36,27.39,161164.0,24.9566,24.9657,24.902,24.9293,161164.0
2021-08-17 11:30:00,27.39,27.48,27.36,27.43,121168.0,24.9293,25.0112,24.902,24.9657,121168.0
2021-08-17 12:00:00,27.43,27.45,27.36,27.45,103498.0,24.9657,24.9839,24.902,24.9839,103498.0
2021-08-17 12:30:00,27.45,27.45,27.29,27.3,108906.0,24.9839,24.9839,24.8383,24.8474,108906.0
2021-08-17 13:00:00,27.3,27.37,27.3,27.36,116790.0,24.8474,24.9111,24.8474,24.902,116790.0
2021-08-17 13:30:00,27.36,27.38,27.33,27.36,105794.0,24.902,24.9202,24.8747,24.902,105794.0
2021-08-17 14:00:00,27.36,27.39,27.29,27.3,138378.0,24.902,24.9293,24.8383,24.8474,138378.0
2021-08-17 14:30:00,27.29,27.36,27.24,27.36,187288.0,24.8383,24.902,24.7927,24.902,187288.0
2021-08-17 15:00:00,27.36,27.43,27.36,27.42,207818.0,24.902,24.9657,24.902,24.9566,207818.0
2021-08-17 15:30:00,27.42,27.46,27.39,27.43,706264.0,24.9566,24.993,24.9293,24.9657,706264.0
2021-08-18 09:30:00,27.3,27.41,27.22,27.38,141610.0,24.8474,24.9475,24.7745,24.9202,141610.0
2021-08-18 10:00:00,27.38,27.49,27.37,27.42,137386.0,24.9202,25.0203,24.9111,24.9566,137386.0
2021-08-18 10:30:00,27.42,27.47,27.28,27.3,120274.0,24.9566,25.0021,24.8292,24.8474,120274.0
2021-08-18 11:00:00,27.29,27.29,27.2,27.24,115952.0,24.8383,24.8383,24.7563,24.7927,115952.0
2021-08-18 11:30:00,27.24,27.3,27.21,27.22,122284.0,24.7927,24.8474,24.7654,24.7745,122284.0
2021-08-18 12:00:00,27.22,27.24,27.17,27.19,150426.0,24.7745,24.7927,24.729,24.7472,150426.0
2021-08-18 12:30:00,27.2,27.25,27.17,27.25,123908.0,24.7563,24.8018,24.729,24.8018,123908.0
2021-08-18 13:00:00,27.25,27.28,27.22,27.23,114232.0,24.8018,24.8292,24.7745,24.7836,114232.0
2021-08-18 13:30:00,27.22,27.31,27.22,27.3,93892.0,24.7745,24.8565,24.7745,24.8474,93892.0
2021-08-18 14:00:00,27.31,27.35,27.22,27.3,205078.0,24.8565,24.8929,24.7745,24.8474,205078.0
2021-08-18 14:30:00,27.31,27.33,27.26,27.3,119862.0,24.8565,24.8747,24.811,24.8474,119862.0
2021-08-18 15:00:00,27.3,27.3,27.21,27.22,148068.0,24.8474,24.8474,24.7654,24.7745,148068.0
2021-08-18 15:30:00,27.22,27.24,27.08,27.11,873312.0,24.7745,24.7927,24.6471,24.6744,873312.0
2021-08-19 09:30:00,26.97,27.24,26.93,27.23,218776.0,24.547,24.7927,24.5106,24.7836,218776.0
2021-08-19 10:00:00,27.23,27.34,27.22,27.29,143716.0,24.7836,24.8838,24.7745,24.8383,143716.0
2021-08-19 10:30:00,27.29,27.4,27.15,27.39,211278.0,24.8383,24.9384,24.7108,24.9293,211278.0
2021-08-19 11:00:00,27.4,27.4,27.31,27.38,161650.0,24.9384,24.9384,24.8565,24.9202,161650.0
2021-08-19 11:30:00,27.38,27.51,27.38,27.48,197116.0,24.9202,25.0385,24.9202,25.0112,197116.0
2021-08-19 12:00:00,27.48,27.51,27.45,27.48,137016.0,25.0112,25.0385,24.9839,25.0112,137016.0
2021-08-19 12:30:00,27.49,27.51,27.46,27.49,92374.0,25.0203,25.0385,24.993,25.0203,92374.0
2021-08-19 13:00:00,27.49,27.5,27.38,27.38,134882.0,25.0203,25.0294,24.9202,24.9202,134882.0
2021-08-19 13:30:00,27.39,27.41,27.3,27.32,218170.0,24.9293,24.9475,24.8474,24.8656,218170.0
2021-08-19 14:00:00,27.31,27.46,27.31,27.4,315214.0,24.8565,24.993,24.8565,24.9384,315214.0
2021-08-19 14:30:00,27.4,27.53,27.38,27.53,183054.0,24.9384,25.0567,24.9202,25.0567,183054.0
2021-08-19 15:00:00,27.54,27.63,27.54,27.61,370868.0,25.0658,25.1477,25.0658,25.1295,370868.0
2021-08-19 15:30:00,27.61,27.64,27.51,27.53,1197090.0,25.1295,25.1568,25.0385,25.0567,1197090.0
2021-08-20 09:30:00,27.57,27.85,27.46,27.84,438642.0,25.0931,25.3479,24.993,25.3388,438642.0
2021-08-20 10:00:00,27.85,27.95,27.77,27.93,310926.0,25.3479,25.439,25.2751,25.4208,310926.0
2021-08-20 10:30:00,27.93,28.0,27.86,27.97,355342.0,25.4208,25.4845,25.357,25.4572,355342.0
2021-08-20 11:00:00,27.97,28.01,27.96,27.98,351784.0,25.4572,25.4936,25.4481,25.4663,351784.0
2021-08-20 11:30:00,27.98,28.02,27.96,28.0,309884.0,25.4663,25.5027,25.4481,25.4845,309884.0
2021-08-20 12:00:00,28.0,28.02,27.93,27.99,184638.0,25.4845,25.5027,25.4208,25.4754,184638.0
2021-08-20 12:30:00,27.99,28.02,27.97,27.99,253934.0,25.4754,25.5027,25.4572,25.4754,253934.0
2021-08-20 13:00:00,27.98,28.03,27.97,27.97,160794.0,25.4663,25.5118,25.4572,25.4572,160794.0
2021-08-20 13:30:00,27.98,28.0,27.86,27.86,355406.0,25.4663,25.4845,25.357,25.357,355406.0
2021-08-20 14:00:00,27.86,27.88,27.79,27.81,230224.0,25.357,25.3752,25.2933,25.3115,230224.0
2021-08-20 14:30:00,27.81,27.82,27.74,27.74,202376.0,25.3115,25.3206,25.2478,25.2478,202376.0
2021-08-20 15:00:00,27.74,27.82,27.73,27.82,252310.0,25.2478,25.3206,25.2387,25.3206,252310.0
2021-08-20 15:30:00,27.82,27.82,27.7,27.74,1552510.0,25.3206,25.3206,25.2114,25.2478,1552510.0
2021-08-23 09:30:00,27.77,27.86,27.7,27.75,415340.0,25.2751,25.357,25.2114,25.2569,415340.0
2021-08-23 10:00:00,27.75,27.96,27.74,27.96,167982.0,25.2569,25.4481,25.2478,25.4481,167982.0
2021-08-23 10:30:00,27.96,28.09,27.95,27.98,160730.0,25.4481,25.5664,25.439,25.4663,160730.0
2021-08-23 11:00:00,27.98,28.05,27.97,27.99,113246.0,25.4663,25.53,25.4572,25.4754,113246.0
2021-08-23 11:30:00,27.99,28.02,27.93,27.95,75804.0,25.4754,25.5027,25.4208,25.439,75804.0
2021-08-23 12:00:00,27.95,27.96,27.86,27.92,147258.0,25.439,25.4481,25.357,25.4117,147258.0
2021-08-23 12:30:00,27.92,27.94,27.88,27.92,84460.0,25.4117,25.4299,25.3752,25.4117,84460.0
2021-08-23 13:00:00,27.92,27.92,27.81,27.84,78362.0,25.4117,25.4117,25.3115,25.3388,78362.0
2021-08-23 13:30:00,27.84,27.85,27.79,27.82,90444.0,25.3388,25.3479,25.2933,25.3206,90444.0
2021-08-23 14:00:00,27.82,27.86,27.75,27.75,72934.0,25.3206,25.357,25.2569,25.2569,72934.0
2021-08-23 14:30:00,27.76,27.77,27.73,27.75,81022.0,25.266,25.2751,25.2387,25.2569,81022.0
2021-08-23 15:00:00,27.75,27.81,27.75,27.81,99952.0,25.2569,25.3115,25.2569,25.3115,99952.0
2021-08-23 15:30:00,27.81,27.81,27.74,27.78,572956.0,25.3115,25.3115,25.2478,25.2842,572956.0
2021-08-24 09:30:00,27.79,27.79,27.59,27.7,292916.0,25.2933,25.2933,25.1113,25.2114,292916.0
2021-08-24 10:00:00,27.68,27.69,27.59,27.68,236228.0,25.1932,25.2023,25.1113,25.1932,236228.0
2021-08-24 10:30:00,27.67,27.71,27.6,27.69,107442.0,25.1841,25.2205,25.1204,25.2023,107442.0
2021-08-24 11:00:00,27.68,27.7,27.58,27.65,161638.0,25.1932,25.2114,25.1022,25.1659,161638.0
2021-08-24 11:30:00,27.65,27.66,27.61,27.64,120152.0,25.1659,25.175,25.1295,25.1568,120152.0
2021-08-24 12:00:00,27.65,27.65,27.6,27.6,103404.0,25.1659,25.1659,25.1204,25.1204,103404.0
2021-08-24 12:30:00,27.6,27.63,27.59,27.6,81384.0,25.1204,25.1477,25.1113,25.1204,81384.0
2021-08-24 13:00:00,27.6,27.62,27.58,27.59,81420.0,25.1204,25.1386,25.1022,25.1113,81420.0
2021-08-24 13:30:00,27.59,27.64,27.58,27.63,89312.0,25.1113,25.1568,25.1022,25.1477,89312.0
2021-08-24 14:00:00,27.63,27.64,27.6,27.61,95302.0,25.1477,25.1568,25.1204,25.1295,95302.0
2021-08-24 14:30:00,27.61,27.61,27.57,27.6,110180.0,25.1295,25.1295,25.0931,25.1204,110180.0
2021-08-24 15:00:00,27.59,27.61,27.56,27.59,127588.0,25.1113,25.1295,25.084,25.1113,127588.0
2021-08-24 15:30:00,27.59,27.59,27.5,27.56,720920.0,25.1113,25.1113,25.0294,25.084,720920.0
2021-08-25 09:30:00,27.64,27.68,27.54,27.63,296304.0,25.1568,25.1932,25.0658,25.1477,296304.0
2021-08-25 10:00:00,27.63,27.71,27.63,27.71,239706.0,25.1477,25.2205,25.1477,25.2205,239706.0
2021-08-25 10:30:00,27.7,27.77,27.66,27.7,147474.0,25.2114,25.2751,25.175,25.2114,147474.0
2021-08-25 11:00:00,27.7,27.72,27.65,27.68,251820.0,25.2114,25.2296,25.1659,25.1932,251820.0
2021-08-25 11:30:00,27.68,27.73,27.68,27.73,187722.0,25.1932,25.2387,25.1932,25.2387,187722.0
2021-08-25 12:00:00,27.73,27.82,27.71,27.81,309752.0,25.2387,25.3206,25.2205,25.3115,309752.0
2021-08-25 12:30:00,27.82,27.83,27.7,27.72,221792.0,25.3206,25.3297,25.2114,25.2296,221792.0
2021-08-25 13:00:00,27.72,27.79,27.72,27.75,118340.0,25.2296,25.2933,25.2296,25.2569,118340.0
2021-08-25 13:30:00,27.75,27.77,27.71,27.72,91754.0,25.2569,25.2751,25.2205,25.2296,91754.0
2021-08-25 14:00:00,27.72,27.77,27.67,27.75,94866.0,25.2296,25.2751,25.1841,25.2569,94866.0
2021-08-25 14:30:00,27.75,27.78,27.73,27.77,127544.0,25.2569,25.2842,25.2387,25.2751,127544.0
2021-08-25 15:00:00,27.76,27.78,27.74,27.75,153152.0,25.266,25.2842,25.2478,25.2569,153152.0
2021-08-25 15:30:00,27.75,27.82,27.75,27.75,624918.0,25.2569,25.3206,25.2569,25.2569,624918.0
2021-08-26 09:30:00,27.72,27.75,27.48,27.54,224780.0,25.2296,25.2569,25.0112,25.0658,224780.0
2021-08-26 10:00:00,27.54,27.55,27.41,27.48,159450.0,25.0658,25.0749,24.9475,25.0112,159450.0
2021-08-26 10:30:00,27.48,27.5,27.4,27.5,135314.0,25.0112,25.0294,24.9384,25.0294,135314.0
2021-08-26 11:00:00,27.5,27.66,27.47,27.66,156056.0,25.0294,25.175,25.0021,25.175,156056.0
2021-08-26 11:30:00,27.67,27.68,27.63,27.68,181242.0,25.1841,25.1932,25.1477,25.1932,181242.0
2021-08-26 12:00:00,27.68,27.77,27.68,27.73,136786.0,25.1932,25.2751,25.1932,25.2387,136786.0
2021-08-26 12:30:00,27.73,27.79,27.71,27.75,113502.0,25.2387,25.2933,25.2205,25.2569,113502.0
2021-08-26 13:00:00,27.75,27.86,27.75,27.79,161446.0,25.2569,25.357,25.2569,25.2933,161446.0
2021-08-26 13:30:00,27.79,27.83,27.77,27.79,100572.0,25.2933,25.3297,25.2751,25.2933,100572.0
2021-08-26 14:00:00,27.79,27.79,27.73,27.74,98550.0,25.2933,25.2933,25.2387,25.2478,98550.0
2021-08-26 14:30:00,27.74,27.78,27.74,27.75,129934.0,25.2478,25.2842,25.2478,25.2569,129934.0
2021-08-26 15:00:00,27.75,27.82,27.75,27.79,146908.0,25.2569,25.3206,25.2569,25.2933,146908.0
2021-08-26 15:30:00,27.79,27.82,27.76,27.79,528102.0,25.2933,25.3206,25.266,25.2933,528102.0
2021-08-27 09:30:00,27.93,27.98,27.78,27.84,255864.0,25.4208,25.4663,25.2842,25.3388,255864.0
2021-08-27 10:00:00,27.83,28.09,27.8,28.0,208906.0,25.3297,25.5664,25.3024,25.4845,208906.0
2021-08-27 10:30:00,28.0,28.0,27.86,27.91,126806.0,25.4845,25.4845,25.357,25.4026,126806.0
2021-08-27 11:00:00,27.91,27.98,27.9,27.92,112616.0,25.4026,25.4663,25.3935,25.4117,112616.0
2021-08-27 11:30:00,27.92,27.98,27.88,27.88,127780.0,25.4117,25.4663,25.3752,25.3752,127780.0
2021-08-27 12:00:00,27.89,27.92,27.86,27.9,99128.0,25.3844,25.4117,25.357,25.3935,99128.0
2021-08-27 12:30:00,27.9,27.91,27.86,27.86,76908.0,25.3935,25.4026,25.357,25.357,76908.0
2021-08-27 13:00:00,27.86,27.88,27.85,27.88,127920.0,25.357,25.3752,25.3479,25.3752,127920.0
2021-08-27 13:30:00,27.88,27.91,27.86,27.88,135904.0,25.3752,25.4026,25.357,25.3752,135904.0
2021-08-27 14:00:00,27.88,27.9,27.85,27.89,103112.0,25.3752,25.3935,25.3479,25.3844,103112.0
2021-08-27 14:30:00,27.89,27.9,27.83,27.84,112790.0,25.3844,25.3935,25.3297,25.3388,112790.0
2021-08-27 15:00:00,27.84,27.93,27.84,27.89,129052.0,25.3388,25.4208,25.3388,25.3844,129052.0
2021-08-27 15:30:00,27.89,27.95,27.83,27.84,384998.0,25.3844,25.439,25.3297,25.3388,384998.0
2021-08-30 09:30:00,27.83,28.0,27.79,27.93,182306.0,25.3297,25.4845,25.2933,25.4208,182306.0
2021-08-30 10:00:00,27.94,28.05,27.92,28.04,146654.0,25.4299,25.53,25.4117,25.5209,146654.0
2021-08-30 10:30:00,28.05,28.09,28.01,28.07,240144.0,25.53,25.5664,25.4936,25.5482,240144.0
2021-08-30 11:00:00,28.08,28.15,28.06,28.11,126380.0,25.5573,25.621,25.5391,25.5846,126380.0
2021-08-30 11:30:00,28.11,28.2,28.11,28.15,105026.0,25.5846,25.6665,25.5846,25.621,105026.0
2021-08-30 12:00:00,28.16,28.18,28.12,28.14,80342.0,25.6301,25.6483,25.5937,25.6119,80342.0
2021-08-30 12:30:00,28.15,28.15,28.1,28.11,50794.0,25.621,25.621,25.5755,25.5846,50794.0
2021-08-30 13:00:00,28.11,28.15,28.1,28.15,49330.0,25.5846,25.621,25.5755,25.621,49330.0
2021-08-30 13:30:00,28.16,28.18,28.13,28.14,142768.0,25.6301,25.6483,25.6028,25.6119,142768.0
2021-08-30 14:00:00,28.14,28.17,28.13,28.15,50612.0,25.6119,25.6392,25.6028,25.621,50612.0
2021-08-30 14:30:00,28.14,28.15,28.09,28.11,75774.0,25.6119,25.621,25.5664,25.5846,75774.0
2021-08-30 15:00:00,28.1,28.13,28.1,28.13,85772.0,25.5755,25.6028,25.5755,25.6028,85772.0
2021-08-30 15:30:00,28.12,28.12,28.03,28.07,341766.0,25.5937,25.5937,25.5118,25.5482,341766.0
2021-08-31 09:30:00,28.1,28.15,27.93,28.03,280548.0,25.5755,25.621,25.4208,25.5118,280548.0
2021-08-31 10:00:00,28.03,28.05,27.88,27.97,170412.0,25.5118,25.53,25.3752,25.4572,170412.0
2021-08-31 10:30:00,27.97,28.08,27.97,28.05,119656.0,25.4572,25.5573,25.4572,25.53,119656.0
2021-08-31 11:00:00,28.06,28.08,27.98,27.99,70148.0,25.5391,25.5573,25.4663,25.4754,70148.0
2021-08-31 11:30:00,27.99,28.03,27.98,28.0,50746.0,25.4754,25.5118,25.4663,25.4845,50746.0
2021-08-31 12:00:00,27.99,28.0,27.93,27.98,50432.0,25.4754,25.4845,25.4208,25.4663,50432.0
2021-08-31 12:30:00,27.98,27.99,27.95,27.97,44584.0,25.4663,25.4754,25.439,25.4572,44584.0
2021-08-31 13:00:00,27.96,27.97,27.92,27.93,54548.0,25.4481,25.4572,25.4117,25.4208,54548.0
2021-08-31 13:30:00,27.93,27.93,27.9,27.91,51094.0,25.4208,25.4208,25.3935,25.4026,51094.0
2021-08-31 14:00:00,27.91,27.92,27.88,27.88,126648.0,25.4026,25.4117,25.3752,25.3752,126648.0
2021-08-31 14:30:00,27.89,27.91,27.88,27.91,92662.0,25.3844,25.4026,25.3752,25.4026,92662.0
2021-08-31 15:00:00,27.91,27.91,27.84,27.85,132894.0,25.4026,25.4026,25.3388,25.3479,132894.0
2021-08-31 15:30:00,27.86,27.96,27.86,27.93,683182.0,25.357,25.4481,25.357,25.4208,683182.0
2021-09-01 09:30:00,27.93,27.95,27.61,27.61,445180.0,25.4208,25.439,25.1295,25.1295,445180.0
2021-09-01 10:00:00,27.63,27.72,27.55,27.57,157286.0,25.1477,25.2296,25.0749,25.0931,157286.0
2021-09-01 10:30:00,27.58,27.66,27.54,27.63,194788.0,25.1022,25.175,25.0658,25.1477,194788.0
2021-09-01 11:00:00,27.63,27.66,27.58,27.64,206068.0,25.1477,25.175,25.1022,25.1568,206068.0
2021-09-01 11:30:00,27.64,27.71,27.62,27.69,211000.0,25.1568,25.2205,25.1386,25.2023,211000.0
2021-09-01 12:00:00,27.69,27.72,27.68,27.68,104560.0,25.2023,25.2296,25.1932,25.1932,104560.0
2021-09-01 12:30:00,27.68,27.74,27.67,27.72,144640.0,25.1932,25.2478,25.1841,25.2296,144640.0
2021-09-01 13:00:00,27.72,27.75,27.71,27.71,104162.0,25.2296,25.2569,25.2205,25.2205,104162.0
2021-09-01 13:30:00,27.71,27.74,27.67,27.68,120526.0,25.2205,25.2478,25.1841,25.1932,120526.0
2021-09-01 14:00:00,27.68,27.73,27.67,27.71,195558.0,25.1932,25.2387,25.1841,25.2205,195558.0
2021-09-01 14:30:00,27.71,27.75,27.69,27.73,151086.0,25.2205,25.2569,25.2023,25.2387,151086.0
2021-09-01 15:00:00,27.74,27.77,27.7,27.75,212634.0,25.2478,25.2751,25.2114,25.2569,212634.0
2021-09-01 15:30:00,27.75,27.76,27.7,27.73,589074.0,25.2569,25.266,25.2114,25.2387,589074.0
2021-09-02 09:30:00,27.89,28.0,27.86,27.9,286744.0,25.3844,25.4845,25.357,25.3935,286744.0
2021-09-02 10:00:00,27.89,27.98,27.86,27.98,179860.0,25.3844,25.4663,25.357,25.4663,179860.0
2021-09-02 10:30:00,27.98,28.0,27.88,27.89,102578.0,25.4663,25.4845,25.3752,25.3844,102578.0
2021-09-02 11:00:00,27.89,27.98,27.88,27.94,203690.0,25.3844,25.4663,25.3752,25.4299,203690.0
2021-09-02 11:30:00,27.94,28.0,27.93,27.98,105914.0,25.4299,25.4845,25.4208,25.4663,105914.0
2021-09-02 12:00:00,27.98,28.0,27.97,27.98,70332.0,25.4663,25.4845,25.4572,25.4663,70332.0
2021-09-02 12:30:00,27.98,27.99,27.96,27.97,65270.0,25.4663,25.4754,25.4481,25.4572,65270.0
2021-09-02 13:00:00,27.97,27.99,27.94,27.95,107278.0,25.4572,25.4754,25.4299,25.439,107278.0
2021-09-02 13:30:00,27.95,28.0,27.94,27.99,76650.0,25.439,25.4845,25.4299,25.4754,76650.0
2021-09-02 14:00:00,27.99,28.02,27.97,27.97,110732.0,25.4754,25.5027,25.4572,25.4572,110732.0
2021-09-02 14:30:00,27.98,28.0,27.95,28.0,83344.0,25.4663,25.4845,25.439,25.4845,83344.0
2021-09-02 15:00:00,28.0,28.02,27.98,28.02,113330.0,25.4845,25.5027,25.4663,25.5027,113330.0
2021-09-02 15:30:00,28.01,28.14,28.0,28.11,609920.0,25.4936,25.6119,25.4845,25.5846,609920.0
2021-09-03 09:30:00,28.02,28.04,27.86,27.91,266496.0,25.5027,25.5209,25.357,25.4026,266496.0
2021-09-03 10:00:00,27.91,27.92,27.82,27.86,177146.0,25.4026,25.4117,25.3206,25.357,177146.0
2021-09-03 10:30:00,27.86,27.89,27.82,27.85,153182.0,25.357,25.3844,25.3206,25.3479,153182.0
2021-09-03 11:00:00,27.85,27.98,27.85,27.95,125780.0,25.3479,25.4663,25.3479,25.439,125780.0
2021-09-03 11:30:00,27.95,28.0,27.95,27.98,91378.0,25.439,25.4845,25.439,25.4663,91378.0
2021-09-03 12:00:00,27.98,28.02,27.96,28.01,89994.0,25.4663,25.5027,25.4481,25.4936,89994.0
2021-09-03 12:30:00,28.01,28.01,27.96,28.0,54902.0,25.4936,25.4936,25.4481,25.4845,54902.0
2021-09-03 13:00:00,28.0,28.08,28.0,28.07,77846.0,25.4845,25.5573,25.4845,25.5482,77846.0
2021-09-03 13:30:00,28.07,28.1,28.07,28.08,104366.0,25.5482,25.5755,25.5482,25.5573,104366.0
2021-09-03 14:00:00,28.08,28.11,28.03,28.1,146630.0,25.5573,25.5846,25.5118,25.5755,146630.0
2021-09-03 14:30:00,28.11,28.11,28.08,28.08,159916.0,25.5846,25.5846,25.5573,25.5573,159916.0
2021-09-03 15:00:00,28.08,28.09,27.96,27.97,159446.0,25.5573,25.5664,25.4481,25.4572,159446.0
2021-09-03 15:30:00,27.97,27.97,27.91,27.95,376686.0,25.4572,25.4572,25.4026,25.439,376686.0
2021-09-07 09:30:00,27.9,27.93,27.5,27.58,721320.0,25.3935,25.4208,25.0294,25.1022,721320.0
2021-09-07 10:00:00,27.58,27.58,27.33,27.42,316762.0,25.1022,25.1022,24.8747,24.9566,316762.0
2021-09-07 10:30:00,27.41,27.48,27.39,27.45,208292.0,24.9475,25.0112,24.9293,24.9839,208292.0
2021-09-07 11:00:00,27.45,27.48,27.35,27.36,277606.0,24.9839,25.0112,24.8929,24.902,277606.0
2021-09-07 11:30:00,27.36,27.43,27.36,27.37,172880.0,24.902,24.9657,24.902,24.9111,172880.0
2021-09-07 12:00:00,27.36,27.47,27.36,27.42,205568.0,24.902,25.0021,24.902,24.9566,205568.0
2021-09-07 12:30:00,27.42,27.43,27.32,27.32,552440.0,24.9566,24.9657,24.8656,24.8656,552440.0
2021-09-07 13:00:00,27.33,27.36,27.23,27.24,200192.0,24.8747,24.902,24.7836,24.7927,200192.0
2021-09-07 13:30:00,27.24,27.25,27.16,27.18,195598.0,24.7927,24.8018,24.7199,24.7381,195598.0
2021-09-07 14:00:00,27.17,27.2,27.1,27.11,225086.0,24.729,24.7563,24.6653,24.6744,225086.0
2021-09-07 14:30:00,27.11,27.15,27.1,27.12,336128.0,24.6744,24.7108,24.6653,24.6835,336128.0
2021-09-07 15:00:00,27.12,27.18,27.12,27.18,508896.0,24.6835,24.7381,24.6835,24.7381,508896.0
2021-09-07 15:30:00,27.18,27.18,26.97,27.0,1191250.0,24.7381,24.7381,24.547,24.5743,1191250.0
2021-09-08 09:30:00,26.89,27.02,26.7,26.99,315948.0,24.4742,24.5925,24.3013,24.5652,315948.0
2021-09-08 10:00:00,26.99,27.08,26.91,26.93,243318.0,24.5652,24.6471,24.4924,24.5106,243318.0
2021-09-08 10:30:00,26.93,27.05,26.89,27.04,218756.0,24.5106,24.6198,24.4742,24.6107,218756.0
2021-09-08 11:00:00,27.03,27.06,26.96,26.97,187160.0,24.6016,24.6289,24.5379,24.547,187160.0
2021-09-08 11:30:00,26.96,27.0,26.93,26.99,108336.0,24.5379,24.5743,24.5106,24.5652,108336.0
2021-09-08 12:00:00,27.0,27.07,27.0,27.01,288628.0,24.5743,24.638,24.5743,24.5834,288628.0
2021-09-08 12:30:00,27.02,27.02,26.96,26.96,105548.0,24.5925,24.5925,24.5379,24.5379,105548.0
2021-09-08 13:00:00,26.96,26.98,26.9,26.93,187312.0,24.5379,24.5561,24.4833,24.5106,187312.0
2021-09-08 13:30:00,26.94,26.96,26.91,26.92,102754.0,24.5197,24.5379,24.4924,24.5015,102754.0
2021-09-08 14:00:00,26.92,26.96,26.91,26.95,143302.0,24.5015,24.5379,24.4924,24.5288,143302.0
2021-09-08 14:30:00,26.95,27.0,26.93,26.99,162764.0,24.5288,24.5743,24.5106,24.5652,162764.0
2021-09-08 15:00:00,26.99,27.0,26.98,27.0,244882.0,24.5652,24.5743,24.5561,24.5743,244882.0
2021-09-08 15:30:00,27.0,27.02,26.93,26.94,801342.0,24.5743,24.5925,24.5106,24.5197,801342.0
2021-09-09 09:30:00,27.04,27.05,26.86,26.91,326160.0,24.6107,24.6198,24.4469,24.4924,326160.0
2021-09-09 10:00:00,26.91,27.04,26.9,26.97,197314.0,24.4924,24.6107,24.4833,24.547,197314.0
2021-09-09 10:30:00,26.97,27.02,26.94,26.95,149270.0,24.547,24.5925,24.5197,24.5288,149270.0
2021-09-09 11:00:00,26.94,26.95,26.82,26.82,250948.0,24.5197,24.5288,24.4105,24.4105,250948.0
2021-09-09 11:30:00,26.82,26.86,26.8,26.84,179406.0,24.4105,24.4469,24.3923,24.4287,179406.0
2021-09-09 12:00:00,26.84,26.86,26.8,26.8,185460.0,24.4287,24.4469,24.3923,24.3923,185460.0
2021-09-09 12:30:00,26.8,26.81,26.7,26.73,187420.0,24.3923,24.4014,24.3013,24.3286,187420.0
2021-09-09 13:00:00,26.72,26.74,26.66,26.67,193702.0,24.3195,24.3377,24.2649,24.274,193702.0
2021-09-09 13:30:00,26.67,26.67,26.61,26.65,214716.0,24.274,24.274,24.2193,24.2558,214716.0
2021-09-09 14:00:00,26.65,26.67,26.61,26.63,122332.0,24.2558,24.274,24.2193,24.2375,122332.0
2021-09-09 14:30:00,26.63,26.7,26.57,26.68,249706.0,24.2375,24.3013,24.1829,24.2831,249706.0
2021-09-09 15:00:00,26.68,26.71,26.67,26.71,172756.0,24.2831,24.3104,24.274,24.3104,172756.0
2021-09-09 15:30:00,26.71,26.79,26.68,26.71,807490.0,24.3104,24.3832,24.2831,24.3104,807490.0
2021-09-10 09:30:00,26.78,26.97,26.78,26.89,505072.0,24.3741,24.547,24.3741,24.4742,505072.0
2021-09-10 10:00:00,26.88,26.94,26.8,26.84,276148.0,24.4651,24.5197,24.3923,24.4287,276148.0
2021-09-10 10:30:00,26.85,26.92,26.82,26.87,337984.0,24.4378,24.5015,24.4105,24.456,337984.0
2021-09-10 11:00:00,26.87,26.92,26.83,26.88,105820.0,24.456,24.5015,24.4196,24.4651,105820.0
2021-09-10 11:30:00,26.89,26.93,26.86,26.89,153230.0,24.4742,24.5106,24.4469,24.4742,153230.0
2021-09-10 12:00:00,26.89,26.92,26.85,26.92,241112.0,24.4742,24.5015,24.4378,24.5015,241112.0
2021-09-10 12:30:00,26.91,26.92,26.88,26.88,158474.0,24.4924,24.5015,24.4651,24.4651,158474.0
2021-09-10 13:00:00,26.88,26.93,26.85,26.85,292642.0,24.4651,24.5106,24.4378,24.4378,292642.0
2021-09-10 13:30:00,26.86,26.92,26.85,26.89,256406.0,24.4469,24.5015,24.4378,24.4742,256406.0
2021-09-10 14:00:00,26.89,26.92,26.88,26.91,234876.0,24.4742,24.5015,24.4651,24.4924,234876.0
2021-09-10 14:30:00,26.92,26.97,26.9,26.92,266124.0,24.5015,24.547,24.4833,24.5015,266124.0
2021-09-10 15:00:00,26.92,26.94,26.89,26.93,196968.0,24.5015,24.5197,24.4742,24.5106,196968.0
2021-09-10 15:30:00,26.92,26.93,26.76,26.79,495708.0,24.5015,24.5106,24.3559,24.3832,495708.0
2021-09-13 09:30:00,27.0,27.05,26.8,26.89,414256.0,24.5743,24.6198,24.3923,24.4742,414256.0
2021-09-13 10:00:00,26.89,26.91,26.71,26.76,319818.0,24.4742,24.4924,24.3104,24.3559,319818.0
2021-09-13 10:30:00,26.76,26.87,26.71,26.83,205940.0,24.3559,24.456,24.3104,24.4196,205940.0
2021-09-13 11:00:00,26.83,26.84,26.69,26.73,150620.0,24.4196,24.4287,24.2922,24.3286,150620.0
2021-09-13 11:30:00,26.73,26.75,26.63,26.64,137234.0,24.3286,24.3468,24.2375,24.2467,137234.0
2021-09-13 12:00:00,26.63,26.67,26.6,26.6,110378.0,24.2375,24.274,24.2102,24.2102,110378.0
2021-09-13 12:30:00,26.6,26.61,26.49,26.52,98280.0,24.2102,24.2193,24.1101,24.1374,98280.0
2021-09-13 13:00:00,26.52,26.6,26.52,26.6,128936.0,24.1374,24.2102,24.1374,24.2102,128936.0
2021-09-13 13:30:00,26.6,26.6,26.52,26.53,84078.0,24.2102,24.2102,24.1374,24.1465,84078.0
2021-09-13 14:00:00,26.54,26.61,26.53,26.61,105842.0,24.1556,24.2193,24.1465,24.2193,105842.0
2021-09-13 14:30:00,26.61,26.65,26.58,26.62,80638.0,24.2193,24.2558,24.192,24.2284,80638.0
2021-09-13 15:00:00,26.61,26.71,26.58,26.71,218456.0,24.2193,24.3104,24.192,24.3104,218456.0
2021-09-13 15:30:00,26.7,26.74,26.67,26.69,523914.0,24.3013,24.3377,24.274,24.2922,523914.0
2021-09-14 09:30:00,26.84,26.91,26.64,26.65,223756.0,24.4287,24.4924,24.2467,24.2558,223756.0
2021-09-14 10:00:00,26.65,26.65,26.57,26.63,162090.0,24.2558,24.2558,24.1829,24.2375,162090.0
2021-09-14 10:30:00,26.62,26.64,26.49,26.55,138774.0,24.2284,24.2467,24.1101,24.1647,138774.0
2021-09-14 11:00:00,26.53,26.62,26.53,26.61,180230.0,24.1465,24.2284,24.1465,24.2193,180230.0
2021-09-14 11:30:00,26.6,26.63,26.57,26.59,191410.0,24.2102,24.2375,24.1829,24.2011,191410.0
2021-09-14 12:00:00,26.59,26.65,26.59,26.61,159662.0,24.2011,24.2558,24.2011,24.2193,159662.0
2021-09-14 12:30:00,26.61,26.61,26.49,26.5,170310.0,24.2193,24.2193,24.1101,24.1192,170310.0
2021-09-14 13:00:00,26.5,26.53,26.43,26.46,162542.0,24.1192,24.1465,24.0555,24.0828,162542.0
2021-09-14 13:30:00,26.46,26.48,26.42,26.45,286406.0,24.0828,24.101,24.0464,24.0737,286406.0
2021-09-14 14:00:00,26.45,26.46,26.41,26.45,329312.0,24.0737,24.0828,24.0373,24.0737,329312.0
2021-09-14 14:30:00,26.45,26.47,26.39,26.4,202052.0,24.0737,24.0919,24.0191,24.0282,202052.0
2021-09-14 15:00:00,26.4,26.5,26.39,26.45,336180.0,24.0282,24.1192,24.0191,24.0737,336180.0
2021-09-14 15:30:00,26.46,26.54,26.42,26.53,734462.0,24.0828,24.1556,24.0464,24.1465,734462.0
2021-09-15 09:30:00,26.56,26.77,26.45,26.76,465182.0,24.1738,24.365,24.0737,24.3559,465182.0
2021-09-15 10:00:00,26.75,26.79,26.68,26.75,182308.0,24.3468,24.3832,24.2831,24.3468,182308.0
2021-09-15 10:30:00,26.75,26.84,26.73,26.83,239108.0,24.3468,24.4287,24.3286,24.4196,239108.0
2021-09-15 11:00:00,26.83,26.92,26.83,26.9,228760.0,24.4196,24.5015,24.4196,24.4833,228760.0
2021-09-15 11:30:00,26.91,26.98,26.86,26.95,203078.0,24.4924,24.5561,24.4469,24.5288,203078.0
2021-09-15 12:00:00,26.95,27.0,26.93,26.97,155184.0,24.5288,24.5743,24.5106,24.547,155184.0
2021-09-15 12:30:00,26.98,27.0,26.93,26.99,211282.0,24.5561,24.5743,24.5106,24.5652,211282.0
2021-09-15 13:00:00,26.99,27.06,26.99,27.05,150858.0,24.5652,24.6289,24.5652,24.6198,150858.0
2021-09-15 13:30:00,27.05,27.09,27.01,27.02,148008.0,24.6198,24.6562,24.5834,24.5925,148008.0
2021-09-15 14:00:00,27.02,27.03,26.96,26.99,147268.0,24.5925,24.6016,24.5379,24.5652,147268.0
2021-09-15 14:30:00,26.99,27.02,26.93,26.93,190474.0,24.5652,24.5925,24.5106,24.5106,190474.0
2021-09-15 15:00:00,26.93,26.96,26.91,26.93,195436.0,24.5106,24.5379,24.4924,24.5106,195436.0
2021-09-15 15:30:00,26.92,26.98,26.86,26.88,700646.0,24.5015,24.5561,24.4469,24.4651,700646.0
2021-09-16 09:30:00,26.83,26.96,26.82,26.89,476216.0,24.4196,24.5379,24.4105,24.4742,476216.0
2021-09-16 10:00:00,26.87,26.92,26.8,26.83,178436.0,24.456,24.5015,24.3923,24.4196,178436.0
2021-09-16 10:30:00,26.83,26.84,26.75,26.79,140436.0,24.4196,24.4287,24.3468,24.3832,140436.0
2021-09-16 11:00:00,26.79,26.86,26.78,26.86,151614.0,24.3832,24.4469,24.3741,24.4469,151614.0
2021-09-16 11:30:00,26.86,26.86,26.81,26.84,80682.0,24.4469,24.4469,24.4014,24.4287,80682.0
2021-09-16 12:00:00,26.85,26.88,26.82,26.86,120362.0,24.4378,24.4651,24.4105,24.4469,120362.0
2021-09-16 12:30:00,26.86,26.91,26.85,26.86,69780.0,24.4469,24.4924,24.4378,24.4469,69780.0
2021-09-16 13:00:00,26.86,26.86,26.81,26.86,74252.0,24.4469,24.4469,24.4014,24.4469,74252.0
2021-09-16 13:30:00,26.85,26.85,26.77,26.85,133392.0,24.4378,24.4378,24.365,24.4378,133392.0
2021-09-16 14:00:00,26.85,26.86,26.78,26.8,114358.0,24.4378,24.4469,24.3741,24.3923,114358.0
2021-09-16 14:30:00,26.79,26.82,26.77,26.81,139172.0,24.3832,24.4105,24.365,24.4014,139172.0
2021-09-16 15:00:00,26.81,26.88,26.78,26.79,253076.0,24.4014,24.4651,24.3741,24.3832,253076.0
2021-09-16 15:30:00,26.79,26.8,26.74,26.75,606430.0,24.3832,24.3923,24.3377,24.3468,606430.0
2021-09-17 09:30:00,26.51,26.55,26.38,26.46,1677236.0,24.1283,24.1647,24.01,24.0828,1677236.0
2021-09-17 10:00:00,26.45,26.5,26.41,26.45,244630.0,24.0737,24.1192,24.0373,24.0737,244630.0
2021-09-17 10:30:00,26.45,26.5,26.4,26.48,376714.0,24.0737,24.1192,24.0282,24.101,376714.0
2021-09-17 11:00:00,26.48,26.53,26.45,26.47,267124.0,24.101,24.1465,24.0737,24.0919,267124.0
2021-09-17 11:30:00,26.48,26.5,26.38,26.5,359090.0,24.101,24.1192,24.01,24.1192,359090.0
2021-09-17 12:00:00,26.5,26.52,26.45,26.48,111876.0,24.1192,24.1374,24.0737,24.101,111876.0
2021-09-17 12:30:00,26.48,26.52,26.48,26.5,120724.0,24.101,24.1374,24.101,24.1192,120724.0
2021-09-17 13:00:00,26.5,26.5,26.41,26.45,65512.0,24.1192,24.1192,24.0373,24.0737,65512.0
2021-09-17 13:30:00,26.43,26.47,26.39,26.43,272970.0,24.0555,24.0919,24.0191,24.0555,272970.0
2021-09-17 14:00:00,26.42,26.46,26.42,26.43,181312.0,24.0464,24.0828,24.0464,24.0555,181312.0
2021-09-17 14:30:00,26.43,26.48,26.43,26.43,221968.0,24.0555,24.101,24.0555,24.0555,221968.0
2021-09-17 15:00:00,26.44,26.45,26.4,26.43,237142.0,24.0646,24.0737,24.0282,24.0555,237142.0
2021-09-17 15:30:00,26.43,26.5,26.4,26.48,864396.0,24.0555,24.1192,24.0282,24.101,864396.0
2021-09-20 09:30:00,26.14,26.48,26.07,26.44,389252.0,23.7916,24.101,23.7279,24.0646,389252.0
2021-09-20 10:00:00,26.43,26.51,26.4,26.47,578340.0,24.0555,24.1283,24.0282,24.0919,578340.0
2021-09-20 10:30:00,26.47,26.53,26.43,26.45,333886.0,24.0919,24.1465,24.0555,24.0737,333886.0
2021-09-20 11:00:00,26.45,26.49,26.42,26.46,213420.0,24.0737,24.1101,24.0464,24.0828,213420.0
2021-09-20 11:30:00,26.46,26.46,26.41,26.43,431176.0,24.0828,24.0828,24.0373,24.0555,431176.0
2021-09-20 12:00:00,26.43,26.43,26.28,26.36,218130.0,24.0555,24.0555,23.919,23.9918,218130.0
2021-09-20 12:30:00,26.35,26.39,26.33,26.36,233022.0,23.9827,24.0191,23.9645,23.9918,233022.0
2021-09-20 13:00:00,26.35,26.39,26.26,26.37,345916.0,23.9827,24.0191,23.9008,24.0009,345916.0
2021-09-20 13:30:00,26.38,26.4,26.34,26.36,130686.0,24.01,24.0282,23.9736,23.9918,130686.0
2021-09-20 14:00:00,26.36,26.38,26.23,26.23,151906.0,23.9918,24.01,23.8735,23.8735,151906.0
2021-09-20 14:30:00,26.24,26.25,26.17,26.23,205902.0,23.8826,23.8917,23.8189,23.8735,205902.0
2021-09-20 15:00:00,26.22,26.29,26.17,26.29,205866.0,23.8644,23.9281,23.8189,23.9281,205866.0
2021-09-20 15:30:00,26.3,26.46,26.28,26.45,610536.0,23.9372,24.0828,23.919,24.0737,610536.0
2021-09-21 09:30:00,26.57,26.61,26.33,26.4,443580.0,24.1829,24.2193,23.9645,24.0282,443580.0
2021-09-21 10:00:00,26.41,26.43,26.2,26.24,298200.0,24.0373,24.0555,23.8462,23.8826,298200.0
2021-09-21 10:30:00,26.24,26.26,26.13,26.18,251764.0,23.8826,23.9008,23.7825,23.828,251764.0
2021-09-21 11:00:00,26.18,26.26,26.14,26.2,219242.0,23.828,23.9008,23.7916,23.8462,219242.0
2021-09-21 11:30:00,26.2,26.33,26.2,26.25,166600.0,23.8462,23.9645,23.8462,23.8917,166600.0
2021-09-21 12:00:00,26.26,26.37,26.25,26.33,189274.0,23.9008,24.0009,23.8917,23.9645,189274.0
2021-09-21 12:30:00,26.33,26.36,26.29,26.32,174140.0,23.9645,23.9918,23.9281,23.9554,174140.0
2021-09-21 13:00:00,26.32,26.34,26.24,26.25,295402.0,23.9554,23.9736,23.8826,23.8917,295402.0
2021-09-21 13:30:00,26.25,26.27,26.2,26.24,134358.0,23.8917,23.9099,23.8462,23.8826,134358.0
2021-09-21 14:00:00,26.23,26.3,26.23,26.25,132924.0,23.8735,23.9372,23.8735,23.8917,132924.0
2021-09-21 14:30:00,26.25,26.4,26.25,26.33,235936.0,23.8917,24.0282,23.8917,23.9645,235936.0
2021-09-21 15:00:00,26.33,26.43,26.33,26.43,210766.0,23.9645,24.0555,23.9645,24.0555,210766.0
2021-09-21 15:30:00,26.43,26.5,26.32,26.34,761684.0,24.0555,24.1192,23.9554,23.9736,761684.0
2021-09-22 09:30:00,26.53,26.57,26.43,26.56,345310.0,24.1465,24.1829,24.0555,24.1738,345310.0
2021-09-22 10:00:00,26.57,26.62,26.51,26.56,160762.0,24.1829,24.2284,24.1283,24.1738,160762.0
2021-09-22 10:30:00,26.56,26.64,26.55,26.63,169154.0,24.1738,24.2467,24.1647,24.2375,169154.0
2021-09-22 11:00:00,26.63,26.67,26.61,26.65,108932.0,24.2375,24.274,24.2193,24.2558,108932.0
2021-09-22 11:30:00,26.65,26.75,26.65,26.7,237648.0,24.2558,24.3468,24.2558,24.3013,237648.0
2021-09-22 12:00:00,26.69,26.72,26.67,26.68,106120.0,24.2922,24.3195,24.274,24.2831,106120.0
2021-09-22 12:30:00,26.69,26.7,26.59,26.61,76346.0,24.2922,24.3013,24.2011,24.2193,76346.0
2021-09-22 13:00:00,26.6,26.61,26.55,26.59,176154.0,24.2102,24.2193,24.1647,24.2011,176154.0
2021-09-22 13:30:00,26.59,26.63,26.59,26.61,101446.0,24.2011,24.2375,24.2011,24.2193,101446.0
2021-09-22 14:00:00,26.6,26.72,26.55,26.72,389016.0,24.2102,24.3195,24.1647,24.3195,389016.0
2021-09-22 14:30:00,26.72,26.73,26.55,26.58,365436.0,24.3195,24.3286,24.1647,24.192,365436.0
2021-09-22 15:00:00,26.59,26.74,26.57,26.69,225414.0,24.2011,24.3377,24.1829,24.2922,225414.0
2021-09-22 15:30:00,26.68,26.69,26.58,26.62,586904.0,24.2831,24.2922,24.192,24.2284,586904.0
2021-09-23 09:30:00,26.63,26.95,26.55,26.93,301078.0,24.2375,24.5288,24.1647,24.5106,301078.0
2021-09-23 10:00:00,26.93,26.99,26.9,26.95,359486.0,24.5106,24.5652,24.4833,24.5288,359486.0
2021-09-23 10:30:00,26.94,27.02,26.88,26.97,232074.0,24.5197,24.5925,24.4651,24.547,232074.0
2021-09-23 11:00:00,26.96,27.0,26.9,27.0,126880.0,24.5379,24.5743,24.4833,24.5743,126880.0
2021-09-23 11:30:00,26.99,27.03,26.91,27.0,95880.0,24.5652,24.6016,24.4924,24.5743,95880.0
2021-09-23 12:00:00,27.0,27.02,26.99,26.99,97524.0,24.5743,24.5925,24.5652,24.5652,97524.0
2021-09-23 12:30:00,26.99,27.0,26.97,26.99,88890.0,24.5652,24.5743,24.547,24.5652,88890.0
2021-09-23 13:00:00,26.99,27.04,26.98,27.0,87176.0,24.5652,24.6107,24.5561,24.5743,87176.0
2021-09-23 13:30:00,27.0,27.07,27.0,27.05,107620.0,24.5743,24.638,24.5743,24.6198,107620.0
2021-09-23 14:00:00,27.05,27.07,26.99,27.01,99742.0,24.6198,24.638,24.5652,24.5834,99742.0
2021-09-23 14:30:00,27.02,27.03,26.97,27.01,128302.0,24.5925,24.6016,24.547,24.5834,128302.0
2021-09-23 15:00:00,27.01,27.03,26.96,26.96,167194.0,24.5834,24.6016,24.5379,24.5379,167194.0
2021-09-23 15:30:00,26.97,26.99,26.91,26.93,630646.0,24.547,24.5652,24.4924,24.5106,630646.0
2021-09-24 09:30:00,26.83,27.03,26.78,27.03,212764.0,24.4196,24.6016,24.3741,24.6016,212764.0
2021-09-24 10:00:00,27.06,27.09,26.99,27.0,140330.0,24.6289,24.6562,24.5652,24.5743,140330.0
2021-09-24 10:30:00,27.0,27.05,26.96,27.03,206068.0,24.5743,24.6198,24.5379,24.6016,206068.0
2021-09-24 11:00:00,27.03,27.11,27.02,27.09,275348.0,24.6016,24.6744,24.5925,24.6562,275348.0
2021-09-24 11:30:00,27.09,27.13,27.05,27.07,355762.0,24.6562,24.6926,24.6198,24.638,355762.0
2021-09-24 12:00:00,27.07,27.14,27.03,27.11,176660.0,24.638,24.7017,24.6016,24.6744,176660.0
2021-09-24 12:30:00,27.11,27.14,27.08,27.09,99592.0,24.6744,24.7017,24.6471,24.6562,99592.0
2021-09-24 13:00:00,27.09,27.09,27.04,27.07,76530.0,24.6562,24.6562,24.6107,24.638,76530.0
2021-09-24 13:30:00,27.06,27.06,27.02,27.03,71572.0,24.6289,24.6289,24.5925,24.6016,71572.0
2021-09-24 14:00:00,27.03,27.04,27.0,27.03,94188.0,24.6016,24.6107,24.5743,24.6016,94188.0
2021-09-24 14:30:00,27.03,27.09,27.03,27.09,77206.0,24.6016,24.6562,24.6016,24.6562,77206.0
2021-09-24 15:00:00,27.09,27.09,27.02,27.02,135140.0,24.6562,24.6562,24.5925,24.5925,135140.0
2021-09-24 15:30:00,27.03,27.08,27.01,27.05,433684.0,24.6016,24.6471,24.5834,24.6198,433684.0
2021-09-27 09:30:00,26.96,27.03,26.93,26.96,307064.0,24.5379,24.6016,24.5106,24.5379,307064.0
2021-09-27 10:00:00,26.95,26.95,26.83,26.89,445712.0,24.5288,24.5288,24.4196,24.4742,445712.0
2021-09-27 10:30:00,26.89,26.9,26.68,26.72,324920.0,24.4742,24.4833,24.2831,24.3195,324920.0
2021-09-27 11:00:00,26.72,26.86,26.7,26.85,392010.0,24.3195,24.4469,24.3013,24.4378,392010.0
2021-09-27 11:30:00,26.85,26.86,26.81,26.83,99754.0,24.4378,24.4469,24.4014,24.4196,99754.0
2021-09-27 12:00:00,26.82,26.86,26.82,26.83,74418.0,24.4105,24.4469,24.4105,24.4196,74418.0
2021-09-27 12:30:00,26.83,26.83,26.71,26.77,110548.0,24.4196,24.4196,24.3104,24.365,110548.0
2021-09-27 13:00:00,26.76,26.92,26.75,26.91,154882.0,24.3559,24.5015,24.3468,24.4924,154882.0
2021-09-27 13:30:00,26.91,27.03,26.91,27.0,165300.0,24.4924,24.6016,24.4924,24.5743,165300.0
2021-09-27 14:00:00,27.0,27.06,27.0,27.06,86946.0,24.5743,24.6289,24.5743,24.6289,86946.0
2021-09-27 14:30:00,27.06,27.09,27.05,27.06,114960.0,24.6289,24.6562,24.6198,24.6289,114960.0
2021-09-27 15:00:00,27.06,27.07,27.01,27.02,145416.0,24.6289,24.638,24.5834,24.5925,145416.0
2021-09-27 15:30:00,27.02,27.02,26.95,27.0,424008.0,24.5925,24.5925,24.5288,24.5743,424008.0
2021-09-28 09:30:00,26.94,26.99,26.83,26.87,416372.0,24.5197,24.5652,24.4196,24.456,416372.0
2021-09-28 10:00:00,26.87,26.9,26.64,26.69,272316.0,24.456,24.4833,24.2467,24.2922,272316.0
2021-09-28 10:30:00,26.68,26.71,26.54,26.57,395626.0,24.2831,24.3104,24.1556,24.1829,395626.0
2021-09-28 11:00:00,26.58,26.6,26.5,26.55,181646.0,24.192,24.2102,24.1192,24.1647,181646.0
2021-09-28 11:30:00,26.54,26.56,26.46,26.48,190458.0,24.1556,24.1738,24.0828,24.101,190458.0
2021-09-28 12:00:00,26.47,26.47,26.4,26.41,138476.0,24.0919,24.0919,24.0282,24.0373,138476.0
2021-09-28 12:30:00,26.4,26.41,26.35,26.38,130728.0,24.0282,24.0373,23.9827,24.01,130728.0
2021-09-28 13:00:00,26.37,26.49,26.33,26.47,91438.0,24.0009,24.1101,23.9645,24.0919,91438.0
2021-09-28 13:30:00,26.46,26.47,26.38,26.39,130970.0,24.0828,24.0919,24.01,24.0191,130970.0
2021-09-28 14:00:00,26.39,26.48,26.34,26.48,138040.0,24.0191,24.101,23.9736,24.101,138040.0
2021-09-28 14:30:00,26.47,26.51,26.41,26.47,112180.0,24.0919,24.1283,24.0373,24.0919,112180.0
2021-09-28 15:00:00,26.47,26.5,26.4,26.4,197078.0,24.0919,24.1192,24.0282,24.0282,197078.0
2021-09-28 15:30:00,26.4,26.48,26.29,26.34,727374.0,24.0282,24.101,23.9281,23.9736,727374.0
2021-09-29 09:30:00,26.41,26.48,26.29,26.43,229522.0,24.0373,24.101,23.9281,24.0555,229522.0
2021-09-29 10:00:00,26.43,26.52,26.37,26.49,193820.0,24.0555,24.1374,24.0009,24.1101,193820.0
2021-09-29 10:30:00,26.49,26.53,26.43,26.53,146978.0,24.1101,24.1465,24.0555,24.1465,146978.0
2021-09-29 11:00:00,26.53,26.56,26.46,26.49,84730.0,24.1465,24.1738,24.0828,24.1101,84730.0
2021-09-29 11:30:00,26.49,26.53,26.48,26.5,104890.0,24.1101,24.1465,24.101,24.1192,104890.0
2021-09-29 12:00:00,26.5,26.5,26.42,26.47,89812.0,24.1192,24.1192,24.0464,24.0919,89812.0
2021-09-29 12:30:00,26.46,26.52,26.45,26.48,91268.0,24.0828,24.1374,24.0737,24.101,91268.0
2021-09-29 13:00:00,26.48,26.5,26.43,26.44,99266.0,24.101,24.1192,24.0555,24.0646,99266.0
2021-09-29 13:30:00,26.44,26.45,26.4,26.44,88536.0,24.0646,24.0737,24.0282,24.0646,88536.0
2021-09-29 14:00:00,26.45,26.57,26.43,26.55,91422.0,24.0737,24.1829,24.0555,24.1647,91422.0
2021-09-29 14:30:00,26.55,26.57,26.51,26.53,90314.0,24.1647,24.1829,24.1283,24.1465,90314.0
2021-09-29 15:00:00,26.52,26.54,26.47,26.52,168654.0,24.1374,24.1556,24.0919,24.1374,168654.0
2021-09-29 15:30:00,26.52,26.52,26.36,26.41,404230.0,24.1374,24.1374,23.9918,24.0373,404230.0
2021-09-30 09:30:00,26.56,26.63,26.36,26.4,340478.0,24.1738,24.2375,23.9918,24.0282,340478.0
2021-09-30 10:00:00,26.39,26.41,26.23,26.28,274832.0,24.0191,24.0373,23.8735,23.919,274832.0
2021-09-30 10:30:00,26.28,26.3,26.15,26.18,314828.0,23.919,23.9372,23.8007,23.828,314828.0
2021-09-30 11:00:00,26.18,26.26,26.13,26.17,169720.0,23.828,23.9008,23.7825,23.8189,169720.0
2021-09-30 11:30:00,26.16,26.17,25.99,26.02,254998.0,23.8098,23.8189,23.655,23.6824,254998.0
2021-09-30 12:00:00,26.02,26.02,25.89,25.91,269436.0,23.6824,23.6824,23.564,23.5822,269436.0
2021-09-30 12:30:00,25.91,26.05,25.86,25.99,407456.0,23.5822,23.7097,23.5367,23.655,407456.0
2021-09-30 13:00:00,25.99,26.0,25.91,25.91,178112.0,23.655,23.6641,23.5822,23.5822,178112.0
2021-09-30 13:30:00,25.91,25.98,25.88,25.95,135934.0,23.5822,23.6459,23.5549,23.6186,135934.0
2021-09-30 14:00:00,25.95,26.06,25.95,26.03,122572.0,23.6186,23.7188,23.6186,23.6915,122572.0
2021-09-30 14:30:00,26.03,26.11,26.03,26.04,107744.0,23.6915,23.7643,23.6915,23.7006,107744.0
2021-09-30 15:00:00,26.04,26.14,26.03,26.04,186334.0,23.7006,23.7916,23.6915,23.7006,186334.0
2021-09-30 15:30:00,26.04,26.11,25.79,25.8,879952.0,23.7006,23.7643,23.473,23.4821,879952.0
2021-10-01 09:30:00,25.9,25.9,25.49,25.68,656156.0,23.5731,23.5731,23.2,23.3729,656156.0
2021-10-01 10:00:00,25.68,25.83,25.65,25.7,273546.0,23.3729,23.5094,23.3456,23.3911,273546.0
2021-10-01 10:30:00,25.7,25.8,25.65,25.78,163726.0,23.3911,23.4821,23.3456,23.4639,163726.0
2021-10-01 11:00:00,25.78,25.92,25.73,25.87,154324.0,23.4639,23.5913,23.4184,23.5458,154324.0
2021-10-01 11:30:00,25.87,25.93,25.86,25.92,215596.0,23.5458,23.6004,23.5367,23.5913,215596.0
2021-10-01 12:00:00,25.92,25.98,25.9,25.96,99506.0,23.5913,23.6459,23.5731,23.6277,99506.0
2021-10-01 12:30:00,25.97,25.98,25.92,25.93,116180.0,23.6368,23.6459,23.5913,23.6004,116180.0
2021-10-01 13:00:00,25.94,25.99,25.92,25.96,139444.0,23.6095,23.655,23.5913,23.6277,139444.0
2021-10-01 13:30:00,25.96,26.08,25.96,26.02,137478.0,23.6277,23.737,23.6277,23.6824,137478.0
2021-10-01 14:00:00,26.02,26.06,26.01,26.04,339602.0,23.6824,23.7188,23.6733,23.7006,339602.0
2021-10-01 14:30:00,26.03,26.05,26.0,26.05,98644.0,23.6915,23.7097,23.6641,23.7097,98644.0
2021-10-01 15:00:00,26.05,26.13,26.0,26.01,166450.0,23.7097,23.7825,23.6641,23.6733,166450.0
2021-10-01 15:30:00,26.02,26.02,25.79,25.83,1230246.0,23.6824,23.6824,23.473,23.5094,1230246.0
2021-10-04 09:30:00,25.73,25.96,25.73,25.93,323356.0,23.4184,23.6277,23.4184,23.6004,323356.0
2021-10-04 10:00:00,25.93,25.95,25.8,25.82,204730.0,23.6004,23.6186,23.4821,23.5003,204730.0
2021-10-04 10:30:00,25.8,25.83,25.62,25.62,180598.0,23.4821,23.5094,23.3183,23.3183,180598.0
2021-10-04 11:00:00,25.62,25.74,25.6,25.7,148834.0,23.3183,23.4275,23.3001,23.3911,148834.0
2021-10-04 11:30:00,25.69,25.73,25.59,25.7,161632.0,23.382,23.4184,23.291,23.3911,161632.0
2021-10-04 12:00:00,25.7,25.74,25.68,25.73,183180.0,23.3911,23.4275,23.3729,23.4184,183180.0
2021-10-04 12:30:00,25.73,25.75,25.61,25.66,247012.0,23.4184,23.4366,23.3092,23.3547,247012.0
2021-10-04 13:00:00,25.67,25.7,25.61,25.63,141266.0,23.3638,23.3911,23.3092,23.3274,141266.0
2021-10-04 13:30:00,25.64,25.67,25.61,25.61,220272.0,23.3365,23.3638,23.3092,23.3092,220272.0
2021-10-04 14:00:00,25.61,25.66,25.57,25.61,131672.0,23.3092,23.3547,23.2728,23.3092,131672.0
2021-10-04 14:30:00,25.61,25.67,25.6,25.65,127692.0,23.3092,23.3638,23.3001,23.3456,127692.0
2021-10-04 15:00:00,25.66,25.69,25.61,25.68,200826.0,23.3547,23.382,23.3092,23.3729,200826.0
2021-10-04 15:30:00,25.68,25.75,25.57,25.66,693422.0,23.3729,23.4366,23.2728,23.3547,693422.0
2021-10-05 09:30:00,25.72,25.74,25.5,25.53,825336.0,23.4093,23.4275,23.2091,23.2364,825336.0
2021-10-05 10:00:00,25.53,25.8,25.53,25.8,194352.0,23.2364,23.4821,23.2364,23.4821,194352.0
2021-10-05 10:30:00,25.8,25.82,25.7,25.79,168510.0,23.4821,23.5003,23.3911,23.473,168510.0
2021-10-05 11:00:00,25.8,25.88,25.78,25.88,160302.0,23.4821,23.5549,23.4639,23.5549,160302.0
2021-10-05 11:30:00,25.88,25.93,25.86,25.91,257792.0,23.5549,23.6004,23.5367,23.5822,257792.0
2021-10-05 12:00:00,25.92,25.96,25.8,25.83,167988.0,23.5913,23.6277,23.4821,23.5094,167988.0
2021-10-05 12:30:00,25.83,25.9,25.78,25.89,179942.0,23.5094,23.5731,23.4639,23.564,179942.0
2021-10-05 13:00:00,25.88,25.93,25.87,25.92,130264.0,23.5549,23.6004,23.5458,23.5913,130264.0
2021-10-05 13:30:00,25.92,25.96,25.91,25.92,95648.0,23.5913,23.6277,23.5822,23.5913,95648.0
2021-10-05 14:00:00,25.93,25.96,25.91,25.96,145854.0,23.6004,23.6277,23.5822,23.6277,145854.0
2021-10-05 14:30:00,25.96,25.97,25.92,25.93,130982.0,23.6277,23.6368,23.5913,23.6004,130982.0
2021-10-05 15:00:00,25.92,25.93,25.89,25.9,148170.0,23.5913,23.6004,23.564,23.5731,148170.0
2021-10-05 15:30:00,25.9,25.96,25.83,25.85,618716.0,23.5731,23.6277,23.5094,23.5276,618716.0
2021-10-06 09:30:00,25.86,25.86,25.54,25.6,453470.0,23.5367,23.5367,23.2455,23.3001,453470.0
2021-10-06 10:00:00,25.6,25.6,25.43,25.54,176534.0,23.3001,23.3001,23.1454,23.2455,176534.0
2021-10-06 10:30:00,25.54,25.59,25.41,25.47,159568.0,23.2455,23.291,23.1272,23.1818,159568.0
2021-10-06 11:00:00,25.47,25.55,25.42,25.42,149658.0,23.1818,23.2546,23.1363,23.1363,149658.0
2021-10-06 11:30:00,25.43,25.5,25.35,25.5,155050.0,23.1454,23.2091,23.0725,23.2091,155050.0
2021-10-06 12:00:00,25.5,25.5,25.36,25.43,184834.0,23.2091,23.2091,23.0816,23.1454,184834.0
2021-10-06 12:30:00,25.44,25.5,25.43,25.45,109114.0,23.1545,23.2091,23.1454,23.1636,109114.0
2021-10-06 13:00:00,25.45,25.61,25.4,25.6,165950.0,23.1636,23.3092,23.1181,23.3001,165950.0
2021-10-06 13:30:00,25.6,25.7,25.6,25.68,118230.0,23.3001,23.3911,23.3001,23.3729,118230.0
2021-10-06 14:00:00,25.68,25.85,25.64,25.84,179034.0,23.3729,23.5276,23.3365,23.5185,179034.0
2021-10-06 14:30:00,25.84,25.87,25.79,25.8,158386.0,23.5185,23.5458,23.473,23.4821,158386.0
2021-10-06 15:00:00,25.79,25.89,25.75,25.88,163198.0,23.473,23.564,23.4366,23.5549,163198.0
2021-10-06 15:30:00,25.87,26.03,25.82,26.0,1033390.0,23.5458,23.6915,23.5003,23.6641,1033390.0
2021-10-07 09:30:00,26.2,26.56,26.14,26.52,485230.0,23.8462,24.1738,23.7916,24.1374,485230.0
2021-10-07 10:00:00,26.53,26.71,26.52,26.62,617334.0,24.1465,24.3104,24.1374,24.2284,617334.0
2021-10-07 10:30:00,26.64,26.7,26.56,26.61,517866.0,24.2467,24.3013,24.1738,24.2193,517866.0
2021-10-07 11:00:00,26.61,26.66,26.53,26.58,254144.0,24.2193,24.2649,24.1465,24.192,254144.0
2021-10-07 11:30:00,26.58,26.64,26.56,26.64,238826.0,24.192,24.2467,24.1738,24.2467,238826.0
2021-10-07 12:00:00,26.64,26.66,26.46,26.47,168140.0,24.2467,24.2649,24.0828,24.0919,168140.0
2021-10-07 12:30:00,26.47,26.56,26.46,26.56,238104.0,24.0919,24.1738,24.0828,24.1738,238104.0
2021-10-07 13:00:00,26.57,26.59,26.53,26.56,165774.0,24.1829,24.2011,24.1465,24.1738,165774.0
2021-10-07 13:30:00,26.56,26.57,26.52,26.57,135496.0,24.1738,24.1829,24.1374,24.1829,135496.0
2021-10-07 14:00:00,26.57,26.58,26.48,26.48,142478.0,24.1829,24.192,24.101,24.101,142478.0
2021-10-07 14:30:00,26.48,26.49,26.4,26.41,114832.0,24.101,24.1101,24.0282,24.0373,114832.0
2021-10-07 15:00:00,26.4,26.5,26.39,26.47,108158.0,24.0282,24.1192,24.0191,24.0919,108158.0
2021-10-07 15:30:00,26.48,26.48,26.33,26.36,543364.0,24.101,24.101,23.9645,23.9918,543364.0
2021-10-08 09:30:00,25.71,26.33,25.71,26.04,1547820.0,23.4002,23.9645,23.4002,23.7006,1547820.0
2021-10-08 10:00:00,26.03,26.32,26.03,26.28,1295800.0,23.6915,23.9554,23.6915,23.919,1295800.0
2021-10-08 10:30:00,26.26,26.36,26.2,26.35,656010.0,23.9008,23.9918,23.8462,23.9827,656010.0
2021-10-08 11:00:00,26.35,26.43,26.31,26.35,573638.0,23.9827,24.0555,23.9463,23.9827,573638.0
2021-10-08 11:30:00,26.33,26.42,26.32,26.42,399040.0,23.9645,24.0464,23.9554,24.0464,399040.0
2021-10-08 12:00:00,26.41,26.46,26.33,26.33,382036.0,24.0373,24.0828,23.9645,23.9645,382036.0
2021-10-08 12:30:00,26.34,26.4,26.31,26.36,259532.0,23.9736,24.0282,23.9463,23.9918,259532.0
2021-10-08 13:00:00,26.36,26.4,26.29,26.36,299464.0,23.9918,24.0282,23.9281,23.9918,299464.0
2021-10-08 13:30:00,26.35,26.39,26.34,26.39,258232.0,23.9827,24.0191,23.9736,24.0191,258232.0
2021-10-08 14:00:00,26.39,26.47,26.39,26.46,343884.0,24.0191,24.0919,24.0191,24.0828,343884.0
2021-10-08 14:30:00,26.46,26.47,26.39,26.39,265802.0,24.0828,24.0919,24.0191,24.0191,265802.0
2021-10-08 15:00:00,26.39,26.51,26.39,26.5,566486.0,24.0191,24.1283,24.0191,24.1192,566486.0
2021-10-08 15:30:00,26.49,26.5,26.35,26.36,1343312.0,24.1101,24.1192,23.9827,23.9918,1343312.0
2021-10-11 09:30:00,26.3,26.66,26.25,26.45,714250.0,23.9372,24.2649,23.8917,24.0737,714250.0
2021-10-11 10:00:00,26.45,26.49,26.3,26.42,398968.0,24.0737,24.1101,23.9372,24.0464,398968.0
2021-10-11 10:30:00,26.42,26.42,26.32,26.35,194796.0,24.0464,24.0464,23.9554,23.9827,194796.0
2021-10-11 11:00:00,26.34,26.35,26.25,26.35,180236.0,23.9736,23.9827,23.8917,23.9827,180236.0
2021-10-11 11:30:00,26.35,26.44,26.34,26.43,209418.0,23.9827,24.0646,23.9736,24.0555,209418.0
2021-10-11 12:00:00,26.44,26.46,26.36,26.42,170122.0,24.0646,24.0828,23.9918,24.0464,170122.0
2021-10-11 12:30:00,26.41,26.42,26.34,26.39,244196.0,24.0373,24.0464,23.9736,24.0191,244196.0
2021-10-11 13:00:00,26.39,26.4,26.24,26.25,475458.0,24.0191,24.0282,23.8826,23.8917,475458.0
2021-10-11 13:30:00,26.25,26.28,26.2,26.26,258524.0,23.8917,23.919,23.8462,23.9008,258524.0
2021-10-11 14:00:00,26.27,26.3,26.24,26.26,153660.0,23.9099,23.9372,23.8826,23.9008,153660.0
2021-10-11 14:30:00,26.25,26.29,26.23,26.27,342672.0,23.8917,23.9281,23.8735,23.9099,342672.0
2021-10-11 15:00:00,26.28,26.29,26.14,26.15,360464.0,23.919,23.9281,23.7916,23.8007,360464.0
2021-10-11 15:30:00,26.15,26.18,26.09,26.09,1188556.0,23.8007,23.828,23.7461,23.7461,1188556.0
2021-10-12 09:30:00,26.59,26.67,26.2,26.43,1312618.0,24.2011,24.274,23.8462,24.0555,1312618.0
2021-10-12 10:00:00,26.43,26.78,26.38,26.49,731444.0,24.0555,24.3741,24.01,24.1101,731444.0
2021-10-12 10:30:00,26.5,26.93,26.49,26.86,687200.0,24.1192,24.5106,24.1101,24.4469,687200.0
2021-10-12 11:00:00,26.86,27.28,26.85,26.91,942870.0,24.4469,24.8292,24.4378,24.4924,942870.0
2021-10-12 11:30:00,26.91,26.98,26.73,26.81,686724.0,24.4924,24.5561,24.3286,24.4014,686724.0
2021-10-12 12:00:00,26.81,26.88,26.68,26.68,192838.0,24.4014,24.4651,24.2831,24.2831,192838.0
2021-10-12 12:30:00,26.68,26.7,26.6,26.66,273772.0,24.2831,24.3013,24.2102,24.2649,273772.0
2021-10-12 13:00:00,26.66,26.74,26.64,26.74,233114.0,24.2649,24.3377,24.2467,24.3377,233114.0
2021-10-12 13:30:00,26.74,26.91,26.73,26.9,317168.0,24.3377,24.4924,24.3286,24.4833,317168.0
2021-10-12 14:00:00,26.9,26.97,26.89,26.9,274076.0,24.4833,24.547,24.4742,24.4833,274076.0
2021-10-12 14:30:00,26.9,26.93,26.83,26.84,380310.0,24.4833,24.5106,24.4196,24.4287,380310.0
2021-10-12 15:00:00,26.84,26.95,26.81,26.95,413458.0,24.4287,24.5288,24.4014,24.5288,413458.0
2021-10-12 15:30:00,26.94,26.98,26.86,26.95,1397400.0,24.5197,24.5561,24.4469,24.5288,1397400.0
2021-10-13 09:30:00,27.11,27.21,26.78,26.93,732550.0,24.6744,24.7654,24.3741,24.5106,732550.0
2021-10-13 10:00:00,26.93,27.1,26.91,27.05,448458.0,24.5106,24.6653,24.4924,24.6198,448458.0
2021-10-13 10:30:00,27.05,27.19,27.03,27.16,519164.0,24.6198,24.7472,24.6016,24.7199,519164.0
2021-10-13 11:00:00,27.15,27.18,27.06,27.07,277812.0,24.7108,24.7381,24.6289,24.638,277812.0
2021-10-13 11:30:00,27.07,27.08,26.93,26.97,309188.0,24.638,24.6471,24.5106,24.547,309188.0
2021-10-13 12:00:00,26.97,27.0,26.92,26.97,262026.0,24.547,24.5743,24.5015,24.547,262026.0
2021-10-13 12:30:00,26.96,26.98,26.85,26.88,257514.0,24.5379,24.5561,24.4378,24.4651,257514.0
2021-10-13 13:00:00,26.88,27.05,26.85,27.05,189212.0,24.4651,24.6198,24.4378,24.6198,189212.0
2021-10-13 13:30:00,27.05,27.12,27.02,27.05,351810.0,24.6198,24.6835,24.5925,24.6198,351810.0
2021-10-13 14:00:00,27.05,27.1,26.98,26.98,341732.0,24.6198,24.6653,24.5561,24.5561,341732.0
2021-10-13 14:30:00,26.98,26.99,26.91,26.92,370374.0,24.5561,24.5652,24.4924,24.5015,370374.0
2021-10-13 15:00:00,26.92,26.96,26.79,26.81,447438.0,24.5015,24.5379,24.3832,24.4014,447438.0
2021-10-13 15:30:00,26.8,26.86,26.75,26.83,1502518.0,24.3923,24.4469,24.3468,24.4196,1502518.0
2021-10-14 09:30:00,27.06,27.16,26.86,26.86,646102.0,24.6289,24.7199,24.4469,24.4469,646102.0
2021-10-14 10:00:00,26.86,27.24,26.86,27.22,321374.0,24.4469,24.7927,24.4469,24.7745,321374.0
2021-10-14 10:30:00,27.22,27.32,27.2,27.29,337020.0,24.7745,24.8656,24.7563,24.8383,337020.0
2021-10-14 11:00:00,27.28,27.42,27.28,27.36,356212.0,24.8292,24.9566,24.8292,24.902,356212.0
2021-10-14 11:30:00,27.36,27.54,27.36,27.5,304242.0,24.902,25.0658,24.902,25.0294,304242.0
2021-10-14 12:00:00,27.5,27.62,27.49,27.57,311042.0,25.0294,25.1386,25.0203,25.0931,311042.0
2021-10-14 12:30:00,27.57,27.64,27.54,27.63,253644.0,25.0931,25.1568,25.0658,25.1477,253644.0
2021-10-14 13:00:00,27.63,27.64,27.53,27.54,205266.0,25.1477,25.1568,25.0567,25.0658,205266.0
2021-10-14 13:30:00,27.55,27.63,27.54,27.59,236240.0,25.0749,25.1477,25.0658,25.1113,236240.0
2021-10-14 14:00:00,27.58,27.7,27.58,27.7,213978.0,25.1022,25.2114,25.1022,25.2114,213978.0
2021-10-14 14:30:00,27.7,27.73,27.67,27.72,200172.0,25.2114,25.2387,25.1841,25.2296,200172.0
2021-10-14 15:00:00,27.72,27.78,27.7,27.77,300234.0,25.2296,25.2842,25.2114,25.2751,300234.0
2021-10-14 15:30:00,27.77,27.85,27.68,27.82,1641804.0,25.2751,25.3479,25.1932,25.3206,1641804.0
2021-10-15 09:30:00,27.96,28.07,27.84,27.97,549760.0,25.4481,25.5482,25.3388,25.4572,549760.0
2021-10-15 10:00:00,27.96,27.98,27.83,27.83,285854.0,25.4481,25.4663,25.3297,25.3297,285854.0
2021-10-15 10:30:00,27.84,28.03,27.82,27.97,291374.0,25.3388,25.5118,25.3206,25.4572,291374.0
2021-10-15 11:00:00,27.97,27.97,27.86,27.88,163920.0,25.4572,25.4572,25.357,25.3752,163920.0
2021-10-15 11:30:00,27.88,27.9,27.83,27.86,117120.0,25.3752,25.3935,25.3297,25.357,117120.0
2021-10-15 12:00:00,27.86,27.91,27.86,27.91,114342.0,25.357,25.4026,25.357,25.4026,114342.0
2021-10-15 12:30:00,27.91,27.95,27.88,27.88,154670.0,25.4026,25.439,25.3752,25.3752,154670.0
2021-10-15 13:00:00,27.88,27.92,27.78,27.8,270980.0,25.3752,25.4117,25.2842,25.3024,270980.0
2021-10-15 13:30:00,27.8,27.85,27.79,27.83,208064.0,25.3024,25.3479,25.2933,25.3297,208064.0
2021-10-15 14:00:00,27.83,27.93,27.82,27.89,258286.0,25.3297,25.4208,25.3206,25.3844,258286.0
2021-10-15 14:30:00,27.89,27.9,27.86,27.88,159168.0,25.3844,25.3935,25.357,25.3752,159168.0
2021-10-15 15:00:00,27.88,27.92,27.84,27.91,316990.0,25.3752,25.4117,25.3388,25.4026,316990.0
2021-10-15 15:30:00,27.91,27.91,27.84,27.86,761890.0,25.4026,25.4026,25.3388,25.357,761890.0
2021-10-18 09:30:00,27.74,27.82,27.62,27.79,361290.0,25.2478,25.3206,25.1386,25.2933,361290.0
2021-10-18 10:00:00,27.79,27.82,27.63,27.68,216244.0,25.2933,25.3206,25.1477,25.1932,216244.0
2021-10-18 10:30:00,27.69,27.77,27.67,27.77,147300.0,25.2023,25.2751,25.1841,25.2751,147300.0
2021-10-18 11:00:00,27.77,27.88,27.75,27.81,204698.0,25.2751,25.3752,25.2569,25.3115,204698.0
2021-10-18 11:30:00,27.8,27.82,27.71,27.72,122826.0,25.3024,25.3206,25.2205,25.2296,122826.0
2021-10-18 12:00:00,27.72,27.72,27.63,27.66,166314.0,25.2296,25.2296,25.1477,25.175,166314.0
2021-10-18 12:30:00,27.65,27.7,27.6,27.68,172426.0,25.1659,25.2114,25.1204,25.1932,172426.0
2021-10-18 13:00:00,27.68,27.79,27.68,27.74,228640.0,25.1932,25.2933,25.1932,25.2478,228640.0
2021-10-18 13:30:00,27.74,27.82,27.74,27.8,122986.0,25.2478,25.3206,25.2478,25.3024,122986.0
2021-10-18 14:00:00,27.81,27.84,27.78,27.8,115342.0,25.3115,25.3388,25.2842,25.3024,115342.0
2021-10-18 14:30:00,27.79,27.81,27.75,27.79,230978.0,25.2933,25.3115,25.2569,25.2933,230978.0
2021-10-18 15:00:00,27.79,27.8,27.74,27.76,257970.0,25.2933,25.3024,25.2478,25.266,257970.0
2021-10-18 15:30:00,27.76,27.85,27.75,27.84,500824.0,25.266,25.3479,25.2569,25.3388,500824.0
2021-10-19 09:30:00,28.01,28.09,27.93,28.02,322994.0,25.4936,25.5664,25.4208,25.5027,322994.0
2021-10-19 10:00:00,28.02,28.12,27.99,28.11,471318.0,25.5027,25.5937,25.4754,25.5846,471318.0
2021-10-19 10:30:00,28.11,28.16,28.02,28.14,251068.0,25.5846,25.6301,25.5027,25.6119,251068.0
2021-10-19 11:00:00,28.14,28.17,28.11,28.11,146412.0,25.6119,25.6392,25.5846,25.5846,146412.0
2021-10-19 11:30:00,28.11,28.17,28.08,28.17,129548.0,25.5846,25.6392,25.5573,25.6392,129548.0
2021-10-19 12:00:00,28.16,28.17,28.13,28.16,355022.0,25.6301,25.6392,25.6028,25.6301,355022.0
2021-10-19 12:30:00,28.17,28.25,28.16,28.24,137010.0,25.6392,25.712,25.6301,25.7029,137010.0
2021-10-19 13:00:00,28.24,28.29,28.22,28.23,281298.0,25.7029,25.7484,25.6847,25.6938,281298.0
2021-10-19 13:30:00,28.24,28.27,28.17,28.21,239372.0,25.7029,25.7302,25.6392,25.6756,239372.0
2021-10-19 14:00:00,28.21,28.21,28.11,28.11,144022.0,25.6756,25.6756,25.5846,25.5846,144022.0
2021-10-19 14:30:00,28.1,28.11,28.05,28.08,308636.0,25.5755,25.5846,25.53,25.5573,308636.0
2021-10-19 15:00:00,28.09,28.13,28.06,28.11,179958.0,25.5664,25.6028,25.5391,25.5846,179958.0
2021-10-19 15:30:00,28.11,28.15,28.02,28.14,581100.0,25.5846,25.621,25.5027,25.6119,581100.0
2021-10-20 09:30:00,28.13,28.3,28.07,28.14,251110.0,25.6028,25.7575,25.5482,25.6119,251110.0
2021-10-20 10:00:00,28.13,28.25,28.11,28.23,101258.0,25.6028,25.712,25.5846,25.6938,101258.0
2021-10-20 10:30:00,28.24,28.24,28.1,28.11,192150.0,25.7029,25.7029,25.5755,25.5846,192150.0
2021-10-20 11:00:00,28.11,28.16,28.07,28.15,150144.0,25.5846,25.6301,25.5482,25.621,150144.0
2021-10-20 11:30:00,28.15,28.19,28.1,28.1,115324.0,25.621,25.6574,25.5755,25.5755,115324.0
2021-10-20 12:00:00,28.11,28.13,28.02,28.03,204122.0,25.5846,25.6028,25.5027,25.5118,204122.0
2021-10-20 12:30:00,28.03,28.12,28.02,28.11,210380.0,25.5118,25.5937,25.5027,25.5846,210380.0
2021-10-20 13:00:00,28.11,28.11,27.93,27.98,317514.0,25.5846,25.5846,25.4208,25.4663,317514.0
2021-10-20 13:30:00,27.98,27.98,27.93,27.96,196104.0,25.4663,25.4663,25.4208,25.4481,196104.0
2021-10-20 14:00:00,27.96,28.0,27.94,27.97,184356.0,25.4481,25.4845,25.4299,25.4572,184356.0
2021-10-20 14:30:00,27.97,27.98,27.93,27.95,211852.0,25.4572,25.4663,25.4208,25.439,211852.0
2021-10-20 15:00:00,27.95,27.99,27.94,27.96,133278.0,25.439,25.4754,25.4299,25.4481,133278.0
2021-10-20 15:30:00,27.96,28.0,27.91,28.0,821828.0,25.4481,25.4845,25.4026,25.4845,821828.0
2021-10-21 09:30:00,28.0,28.0,27.81,27.91,129220.0,25.4845,25.4845,25.3115,25.4026,129220.0
2021-10-21 10:00:00,27.9,28.02,27.85,28.0,128838.0,25.3935,25.5027,25.3479,25.4845,128838.0
2021-10-21 10:30:00,28.0,28.05,27.93,27.97,137008.0,25.4845,25.53,25.4208,25.4572,137008.0
2021-10-21 11:00:00,27.97,28.0,27.95,27.95,100494.0,25.4572,25.4845,25.439,25.439,100494.0
2021-10-21 11:30:00,27.95,27.97,27.94,27.96,54996.0,25.439,25.4572,25.4299,25.4481,54996.0
2021-10-21 12:00:00,27.96,27.97,27.92,27.94,58212.0,25.4481,25.4572,25.4117,25.4299,58212.0
2021-10-21 12:30:00,27.94,27.94,27.89,27.89,46714.0,25.4299,25.4299,25.3844,25.3844,46714.0
2021-10-21 13:00:00,27.89,27.93,27.88,27.93,39514.0,25.3844,25.4208,25.3752,25.4208,39514.0
2021-10-21 13:30:00,27.93,27.99,27.93,27.95,84954.0,25.4208,25.4754,25.4208,25.439,84954.0
2021-10-21 14:00:00,27.95,27.96,27.91,27.96,51952.0,25.439,25.4481,25.4026,25.4481,51952.0
2021-10-21 14:30:00,27.96,27.98,27.95,27.97,96656.0,25.4481,25.4663,25.439,25.4572,96656.0
2021-10-21 15:00:00,27.98,28.07,27.97,28.06,165340.0,25.4663,25.5482,25.4572,25.5391,165340.0
2021-10-21 15:30:00,28.06,28.07,27.99,28.05,374974.0,25.5391,25.5482,25.4754,25.53,374974.0
2021-10-22 09:30:00,28.15,28.29,28.14,28.25,209348.0,25.621,25.7484,25.6119,25.712,209348.0
2021-10-22 10:00:00,28.25,28.29,28.18,28.28,158090.0,25.712,25.7484,25.6483,25.7393,158090.0
2021-10-22 10:30:00,28.27,28.3,28.21,28.24,103062.0,25.7302,25.7575,25.6756,25.7029,103062.0
2021-10-22 11:00:00,28.23,28.29,28.11,28.14,195812.0,25.6938,25.7484,25.5846,25.6119,195812.0
2021-10-22 11:30:00,28.13,28.15,28.07,28.1,130022.0,25.6028,25.621,25.5482,25.5755,130022.0
2021-10-22 12:00:00,28.09,28.16,28.08,28.15,66278.0,25.5664,25.6301,25.5573,25.621,66278.0
2021-10-22 12:30:00,28.15,28.22,28.15,28.18,78246.0,25.621,25.6847,25.621,25.6483,78246.0
2021-10-22 13:00:00,28.18,28.2,28.16,28.2,97466.0,25.6483,25.6665,25.6301,25.6665,97466.0
2021-10-22 13:30:00,28.19,28.2,28.13,28.13,79172.0,25.6574,25.6665,25.6028,25.6028,79172.0
2021-10-22 14:00:00,28.13,28.16,28.11,28.15,93386.0,25.6028,25.6301,25.5846,25.621,93386.0
2021-10-22 14:30:00,28.15,28.18,28.02,28.02,177526.0,25.621,25.6483,25.5027,25.5027,177526.0
2021-10-22 15:00:00,28.03,28.07,28.01,28.04,144754.0,25.5118,25.5482,25.4936,25.5209,144754.0
2021-10-22 15:30:00,28.04,28.12,28.02,28.03,411352.0,25.5209,25.5937,25.5027,25.5118,411352.0
2021-10-25 09:30:00,27.99,28.1,27.84,28.05,505892.0,25.6024,25.703,25.4652,25.6573,505892.0
2021-10-25 10:00:00,28.05,28.1,27.97,28.06,371090.0,25.6573,25.703,25.5841,25.6664,371090.0
2021-10-25 10:30:00,28.06,28.16,28.06,28.15,128974.0,25.6664,25.7579,25.6664,25.7488,128974.0
2021-10-25 11:00:00,28.15,28.24,28.14,28.24,188746.0,25.7488,25.8311,25.7396,25.8311,188746.0
2021-10-25 11:30:00,28.24,28.32,28.21,28.21,220324.0,25.8311,25.9043,25.8036,25.8036,220324.0
2021-10-25 12:00:00,28.21,28.25,28.19,28.22,130548.0,25.8036,25.8402,25.7853,25.8128,130548.0
2021-10-25 12:30:00,28.22,28.22,28.15,28.22,75116.0,25.8128,25.8128,25.7488,25.8128,75116.0
2021-10-25 13:00:00,28.22,28.27,28.21,28.27,93840.0,25.8128,25.8585,25.8036,25.8585,93840.0
2021-10-25 13:30:00,28.26,28.27,28.19,28.2,70016.0,25.8494,25.8585,25.7853,25.7945,70016.0
2021-10-25 14:00:00,28.19,28.2,28.15,28.17,99686.0,25.7853,25.7945,25.7488,25.767,99686.0
2021-10-25 14:30:00,28.18,28.19,28.15,28.16,145968.0,25.7762,25.7853,25.7488,25.7579,145968.0
2021-10-25 15:00:00,28.17,28.22,28.15,28.17,124734.0,25.767,25.8128,25.7488,25.767,124734.0
2021-10-25 15:30:00,28.17,28.17,28.03,28.08,689090.0,25.767,25.767,25.639,25.6847,689090.0
2021-10-26 09:30:00,28.16,28.2,27.96,27.98,235480.0,25.7579,25.7945,25.575,25.5933,235480.0
2021-10-26 10:00:00,27.98,28.17,27.94,28.14,145600.0,25.5933,25.767,25.5567,25.7396,145600.0
2021-10-26 10:30:00,28.14,28.18,28.11,28.13,79364.0,25.7396,25.7762,25.7122,25.7305,79364.0
2021-10-26 11:00:00,28.13,28.21,28.12,28.13,76192.0,25.7305,25.8036,25.7213,25.7305,76192.0
2021-10-26 11:30:00,28.13,28.23,28.13,28.15,90844.0,25.7305,25.8219,25.7305,25.7488,90844.0
2021-10-26 12:00:00,28.15,28.17,28.1,28.16,39628.0,25.7488,25.767,25.703,25.7579,39628.0
2021-10-26 12:30:00,28.16,28.2,28.13,28.17,92570.0,25.7579,25.7945,25.7305,25.767,92570.0
2021-10-26 13:00:00,28.17,28.17,28.07,28.1,86352.0,25.767,25.767,25.6756,25.703,86352.0
2021-10-26 13:30:00,28.1,28.13,28.05,28.06,203476.0,25.703,25.7305,25.6573,25.6664,203476.0
2021-10-26 14:00:00,28.07,28.12,28.04,28.09,105218.0,25.6756,25.7213,25.6481,25.6939,105218.0
2021-10-26 14:30:00,28.08,28.1,28.06,28.09,45222.0,25.6847,25.703,25.6664,25.6939,45222.0
2021-10-26 15:00:00,28.09,28.13,28.09,28.1,96620.0,25.6939,25.7305,25.6939,25.703,96620.0
2021-10-26 15:30:00,28.1,28.16,28.01,28.02,440310.0,25.703,25.7579,25.6207,25.6298,440310.0
2021-10-27 09:30:00,28.06,28.13,27.75,27.9,309496.0,25.6664,25.7305,25.3829,25.5201,309496.0
2021-10-27 10:00:00,27.9,27.99,27.79,27.79,99816.0,25.5201,25.6024,25.4195,25.4195,99816.0
2021-10-27 10:30:00,27.77,27.82,27.74,27.75,100762.0,25.4012,25.4469,25.3737,25.3829,100762.0
2021-10-27 11:00:00,27.75,27.88,27.71,27.86,103952.0,25.3829,25.5018,25.3463,25.4835,103952.0
2021-10-27 11:30:00,27.86,27.89,27.78,27.79,115348.0,25.4835,25.5109,25.4103,25.4195,115348.0
2021-10-27 12:00:00,27.79,27.86,27.75,27.81,89312.0,25.4195,25.4835,25.3829,25.4378,89312.0
2021-10-27 12:30:00,27.81,27.87,27.78,27.86,80898.0,25.4378,25.4926,25.4103,25.4835,80898.0
2021-10-27 13:00:00,27.86,27.93,27.86,27.91,81414.0,25.4835,25.5475,25.4835,25.5292,81414.0
2021-10-27 13:30:00,27.91,27.91,27.86,27.89,47674.0,25.5292,25.5292,25.4835,25.5109,47674.0
2021-10-27 14:00:00,27.9,27.91,27.84,27.85,96628.0,25.5201,25.5292,25.4652,25.4743,96628.0
2021-10-27 14:30:00,27.85,27.86,27.79,27.83,75256.0,25.4743,25.4835,25.4195,25.4561,75256.0
2021-10-27 15:00:00,27.83,27.87,27.77,27.86,415680.0,25.4561,25.4926,25.4012,25.4835,415680.0
2021-10-27 15:30:00,27.88,27.88,27.76,27.8,669386.0,25.5018,25.5018,25.392,25.4286,669386.0
2021-10-28 09:30:00,27.81,28.04,27.77,27.97,225118.0,25.4378,25.6481,25.4012,25.5841,225118.0
2021-10-28 10:00:00,27.96,27.97,27.86,27.95,198788.0,25.575,25.5841,25.4835,25.5658,198788.0
2021-10-28 10:30:00,27.95,27.95,27.88,27.91,123274.0,25.5658,25.5658,25.5018,25.5292,123274.0
2021-10-28 11:00:00,27.91,28.0,27.89,28.0,175856.0,25.5292,25.6116,25.5109,25.6116,175856.0
2021-10-28 11:30:00,28.0,28.09,27.97,28.0,164490.0,25.6116,25.6939,25.5841,25.6116,164490.0
2021-10-28 12:00:00,28.01,28.08,28.01,28.05,104734.0,25.6207,25.6847,25.6207,25.6573,104734.0
2021-10-28 12:30:00,28.05,28.06,27.98,27.98,107326.0,25.6573,25.6664,25.5933,25.5933,107326.0
2021-10-28 13:00:00,27.98,28.0,27.93,27.93,69018.0,25.5933,25.6116,25.5475,25.5475,69018.0
2021-10-28 13:30:00,27.93,27.98,27.93,27.96,66324.0,25.5475,25.5933,25.5475,25.575,66324.0
2021-10-28 14:00:00,27.96,27.98,27.9,27.91,65520.0,25.575,25.5933,25.5201,25.5292,65520.0
2021-10-28 14:30:00,27.9,27.93,27.87,27.92,76898.0,25.5201,25.5475,25.4926,25.5384,76898.0
2021-10-28 15:00:00,27.92,28.0,27.89,28.0,157660.0,25.5384,25.6116,25.5109,25.6116,157660.0
2021-10-28 15:30:00,28.0,28.12,27.99,28.09,615718.0,25.6116,25.7213,25.6024,25.6939,615718.0
2021-10-29 09:30:00,28.11,28.27,28.05,28.23,321194.0,25.7122,25.8585,25.6573,25.8219,321194.0
2021-10-29 10:00:00,28.23,28.31,28.2,28.27,137890.0,25.8219,25.8951,25.7945,25.8585,137890.0
2021-10-29 10:30:00,28.25,28.35,28.25,28.29,193516.0,25.8402,25.9317,25.8402,25.8768,193516.0
2021-10-29 11:00:00,28.29,28.35,28.26,28.3,128334.0,25.8768,25.9317,25.8494,25.886,128334.0
2021-10-29 11:30:00,28.3,28.33,28.24,28.27,142434.0,25.886,25.9134,25.8311,25.8585,142434.0
2021-10-29 12:00:00,28.26,28.35,28.22,28.34,175444.0,25.8494,25.9317,25.8128,25.9225,175444.0
2021-10-29 12:30:00,28.34,28.42,28.34,28.39,112290.0,25.9225,25.9957,25.9225,25.9683,112290.0
2021-10-29 13:00:00,28.39,28.43,28.35,28.36,176102.0,25.9683,26.0049,25.9317,25.9408,176102.0
2021-10-29 13:30:00,28.36,28.45,28.36,28.43,157364.0,25.9408,26.0232,25.9408,26.0049,157364.0
2021-10-29 14:00:00,28.43,28.43,28.35,28.39,278804.0,26.0049,26.0049,25.9317,25.9683,278804.0
2021-10-29 14:30:00,28.39,28.6,28.39,28.59,346618.0,25.9683,26.1604,25.9683,26.1512,346618.0
2021-10-29 15:00:00,28.59,28.62,28.53,28.55,328662.0,26.1512,26.1787,26.0963,26.1146,328662.0
2021-10-29 15:30:00,28.55,28.56,28.43,28.54,1175074.0,26.1146,26.1238,26.0049,26.1055,1175074.0
2021-11-01 09:30:00,28.6,28.67,28.4,28.6,347798.0,26.1604,26.2244,25.9774,26.1604,347798.0
2021-11-01 10:00:00,28.6,28.6,28.36,28.38,189078.0,26.1604,26.1604,25.9408,25.9591,189078.0
2021-11-01 10:30:00,28.39,28.46,28.35,28.36,237830.0,25.9683,26.0323,25.9317,25.9408,237830.0
2021-11-01 11:00:00,28.36,28.41,28.34,28.39,96410.0,25.9408,25.9866,25.9225,25.9683,96410.0
2021-11-01 11:30:00,28.39,28.46,28.38,28.42,243546.0,25.9683,26.0323,25.9591,25.9957,243546.0
2021-11-01 12:00:00,28.41,28.46,28.39,28.45,132232.0,25.9866,26.0323,25.9683,26.0232,132232.0
2021-11-01 12:30:00,28.45,28.53,28.44,28.48,128146.0,26.0232,26.0963,26.014,26.0506,128146.0
2021-11-01 13:00:00,28.48,28.48,28.36,28.36,112706.0,26.0506,26.0506,25.9408,25.9408,112706.0
2021-11-01 13:30:00,28.36,28.39,28.34,28.36,182868.0,25.9408,25.9683,25.9225,25.9408,182868.0
2021-11-01 14:00:00,28.36,28.36,28.3,28.33,91964.0,25.9408,25.9408,25.886,25.9134,91964.0
2021-11-01 14:30:00,28.32,28.38,28.31,28.33,137900.0,25.9043,25.9591,25.8951,25.9134,137900.0
2021-11-01 15:00:00,28.33,28.39,28.32,28.34,160638.0,25.9134,25.9683,25.9043,25.9225,160638.0
2021-11-01 15:30:00,28.34,28.41,28.34,28.39,448246.0,25.9225,25.9866,25.9225,25.9683,448246.0
2021-11-02 09:30:00,28.5,28.64,28.25,28.64,259176.0,26.0689,26.197,25.8402,26.197,259176.0
2021-11-02 10:00:00,28.64,28.69,28.46,28.46,154488.0,26.197,26.2427,26.0323,26.0323,154488.0
2021-11-02 10:30:00,28.47,28.53,28.43,28.53,96834.0,26.0415,26.0963,26.0049,26.0963,96834.0
2021-11-02 11:00:00,28.53,28.54,28.45,28.49,120750.0,26.0963,26.1055,26.0232,26.0598,120750.0
2021-11-02 11:30:00,28.49,28.59,28.48,28.57,92634.0,26.0598,26.1512,26.0506,26.1329,92634.0
2021-11-02 12:00:00,28.57,28.66,28.57,28.65,105604.0,26.1329,26.2153,26.1329,26.2061,105604.0
2021-11-02 12:30:00,28.65,28.69,28.64,28.68,139702.0,26.2061,26.2427,26.197,26.2335,139702.0
2021-11-02 13:00:00,28.68,28.7,28.59,28.61,157912.0,26.2335,26.2518,26.1512,26.1695,157912.0
2021-11-02 13:30:00,28.61,28.66,28.6,28.64,143432.0,26.1695,26.2153,26.1604,26.197,143432.0
2021-11-02 14:00:00,28.65,28.68,28.64,28.68,120204.0,26.2061,26.2335,26.197,26.2335,120204.0
2021-11-02 14:30:00,28.68,28.8,28.67,28.79,216130.0,26.2335,26.3433,26.2244,26.3342,216130.0
2021-11-02 15:00:00,28.79,28.8,28.73,28.75,246336.0,26.3342,26.3433,26.2793,26.2976,246336.0
2021-11-02 15:30:00,28.75,28.75,28.66,28.7,755278.0,26.2976,26.2976,26.2153,26.2518,755278.0
2021-11-03 09:30:00,28.75,28.81,28.51,28.52,150244.0,26.2976,26.3525,26.078,26.0872,150244.0
2021-11-03 10:00:00,28.52,28.58,28.44,28.48,112126.0,26.0872,26.1421,26.014,26.0506,112126.0
2021-11-03 10:30:00,28.49,28.89,28.49,28.79,472652.0,26.0598,26.4256,26.0598,26.3342,472652.0
2021-11-03 11:00:00,28.77,28.77,28.65,28.67,139426.0,26.3159,26.3159,26.2061,26.2244,139426.0
2021-11-03 11:30:00,28.67,28.68,28.63,28.66,126682.0,26.2244,26.2335,26.1878,26.2153,126682.0
2021-11-03 12:00:00,28.65,28.69,28.65,28.66,174740.0,26.2061,26.2427,26.2061,26.2153,174740.0
2021-11-03 12:30:00,28.65,28.66,28.53,28.56,125658.0,26.2061,26.2153,26.0963,26.1238,125658.0
2021-11-03 13:00:00,28.55,28.62,28.54,28.57,125800.0,26.1146,26.1787,26.1055,26.1329,125800.0
2021-11-03 13:30:00,28.57,28.68,28.57,28.67,121384.0,26.1329,26.2335,26.1329,26.2244,121384.0
2021-11-03 14:00:00,28.66,28.74,28.65,28.7,295674.0,26.2153,26.2884,26.2061,26.2518,295674.0
2021-11-03 14:30:00,28.69,28.79,28.69,28.74,159544.0,26.2427,26.3342,26.2427,26.2884,159544.0
2021-11-03 15:00:00,28.74,28.76,28.55,28.61,313954.0,26.2884,26.3067,26.1146,26.1695,313954.0
2021-11-03 15:30:00,28.61,28.68,28.61,28.64,580390.0,26.1695,26.2335,26.1695,26.197,580390.0
2021-11-04 09:30:00,28.69,28.91,28.61,28.86,387272.0,26.2427,26.4439,26.1695,26.3982,387272.0
2021-11-04 10:00:00,28.89,28.97,28.86,28.91,178556.0,26.4256,26.4988,26.3982,26.4439,178556.0
2021-11-04 10:30:00,28.92,29.09,28.89,29.02,183514.0,26.4531,26.6086,26.4256,26.5445,183514.0
2021-11-04 11:00:00,29.01,29.04,28.93,28.98,118664.0,26.5354,26.5628,26.4622,26.508,118664.0
2021-11-04 11:30:00,28.98,29.09,28.97,29.09,173228.0,26.508,26.6086,26.4988,26.6086,173228.0
2021-11-04 12:00:00,29.09,29.15,29.08,29.13,122410.0,26.6086,26.6635,26.5994,26.6452,122410.0
2021-11-04 12:30:00,29.13,29.2,29.11,29.18,165626.0,26.6452,26.7092,26.6269,26.6909,165626.0
2021-11-04 13:00:00,29.18,29.25,29.09,29.24,164530.0,26.6909,26.7549,26.6086,26.7458,164530.0
2021-11-04 13:30:00,29.24,29.31,29.24,29.3,240992.0,26.7458,26.8098,26.7458,26.8007,240992.0
2021-11-04 14:00:00,29.3,29.35,29.26,29.27,474782.0,26.8007,26.8464,26.7641,26.7732,474782.0
2021-11-04 14:30:00,29.27,29.29,29.22,29.29,309046.0,26.7732,26.7915,26.7275,26.7915,309046.0
2021-11-04 15:00:00,29.28,29.3,29.11,29.13,415292.0,26.7824,26.8007,26.6269,26.6452,415292.0
2021-11-04 15:30:00,29.13,29.28,29.09,29.27,1007328.0,26.6452,26.7824,26.6086,26.7732,1007328.0
2021-11-05 09:30:00,29.43,29.78,29.43,29.61,621120.0,26.9196,27.2397,26.9196,27.0842,621120.0
2021-11-05 10:00:00,29.61,29.61,29.36,29.4,176990.0,27.0842,27.0842,26.8555,26.8921,176990.0
2021-11-05 10:30:00,29.4,29.41,29.3,29.33,175028.0,26.8921,26.9013,26.8007,26.8281,175028.0
2021-11-05 11:00:00,29.34,29.38,29.3,29.31,155928.0,26.8372,26.8738,26.8007,26.8098,155928.0
2021-11-05 11:30:00,29.31,29.33,29.25,29.25,129816.0,26.8098,26.8281,26.7549,26.7549,129816.0
2021-11-05 12:00:00,29.25,29.27,29.19,29.23,174736.0,26.7549,26.7732,26.7,26.7366,174736.0
2021-11-05 12:30:00,29.23,29.3,29.23,29.28,180400.0,26.7366,26.8007,26.7366,26.7824,180400.0
2021-11-05 13:00:00,29.28,29.3,29.13,29.14,121064.0,26.7824,26.8007,26.6452,26.6543,121064.0
2021-11-05 13:30:00,29.14,29.17,29.09,29.14,104214.0,26.6543,26.6817,26.6086,26.6543,104214.0
2021-11-05 14:00:00,29.14,29.21,29.11,29.21,90188.0,26.6543,26.7183,26.6269,26.7183,90188.0
2021-11-05 14:30:00,29.21,29.23,29.17,29.18,100326.0,26.7183,26.7366,26.6817,26.6909,100326.0
2021-11-05 15:00:00,29.18,29.18,29.06,29.07,349372.0,26.6909,26.6909,26.5811,26.5903,349372.0
2021-11-05 15:30:00,29.07,29.16,29.07,29.12,588828.0,26.5903,26.6726,26.5903,26.636,588828.0
2021-11-08 09:30:00,29.36,29.42,29.05,29.07,167828.0,26.8555,26.9104,26.572,26.5903,167828.0
2021-11-08 10:00:00,29.07,29.17,28.99,29.14,162450.0,26.5903,26.6817,26.5171,26.6543,162450.0
2021-11-08 10:30:00,29.14,29.17,29.09,29.11,126740.0,26.6543,26.6817,26.6086,26.6269,126740.0
2021-11-08 11:00:00,29.1,29.17,29.09,29.09,75940.0,26.6177,26.6817,26.6086,26.6086,75940.0
2021-11-08 11:30:00,29.11,29.14,29.09,29.12,84188.0,26.6269,26.6543,26.6086,26.636,84188.0
2021-11-08 12:00:00,29.12,29.12,29.08,29.09,65088.0,26.636,26.636,26.5994,26.6086,65088.0
2021-11-08 12:30:00,29.09,29.09,28.97,28.98,78298.0,26.6086,26.6086,26.4988,26.508,78298.0
2021-11-08 13:00:00,28.98,29.0,28.97,28.98,126202.0,26.508,26.5262,26.4988,26.508,126202.0
2021-11-08 13:30:00,28.98,29.11,28.96,29.1,120932.0,26.508,26.6269,26.4897,26.6177,120932.0
2021-11-08 14:00:00,29.1,29.14,29.1,29.14,98466.0,26.6177,26.6543,26.6177,26.6543,98466.0
2021-11-08 14:30:00,29.14,29.18,29.14,29.15,90286.0,26.6543,26.6909,26.6543,26.6635,90286.0
2021-11-08 15:00:00,29.15,29.15,29.08,29.11,107716.0,26.6635,26.6635,26.5994,26.6269,107716.0
2021-11-08 15:30:00,29.11,29.17,29.11,29.12,442010.0,26.6269,26.6817,26.6269,26.636,442010.0
2021-11-09 09:30:00,29.19,29.33,29.13,29.28,209986.0,26.7,26.8281,26.6452,26.7824,209986.0
2021-11-09 10:00:00,29.27,29.3,29.14,29.23,127406.0,26.7732,26.8007,26.6543,26.7366,127406.0
2021-11-09 10:30:00,29.23,29.31,29.22,29.28,68902.0,26.7366,26.8098,26.7275,26.7824,68902.0
2021-11-09 11:00:00,29.28,29.3,29.18,29.18,66802.0,26.7824,26.8007,26.6909,26.6909,66802.0
2021-11-09 11:30:00,29.18,29.25,29.18,29.25,68026.0,26.6909,26.7549,26.6909,26.7549,68026.0
2021-11-09 12:00:00,29.24,29.27,29.22,29.25,87598.0,26.7458,26.7732,26.7275,26.7549,87598.0
2021-11-09 12:30:00,29.24,29.29,29.13,29.15,182600.0,26.7458,26.7915,26.6452,26.6635,182600.0
2021-11-09 13:00:00,29.16,29.28,29.12,29.23,259862.0,26.6726,26.7824,26.636,26.7366,259862.0
2021-11-09 13:30:00,29.23,29.27,29.19,29.25,103832.0,26.7366,26.7732,26.7,26.7549,103832.0
2021-11-09 14:00:00,29.25,29.32,29.24,29.32,76558.0,26.7549,26.819,26.7458,26.819,76558.0
2021-11-09 14:30:00,29.32,29.38,29.3,29.36,86440.0,26.819,26.8738,26.8007,26.8555,86440.0
2021-11-09 15:00:00,29.36,29.39,29.32,29.38,162062.0,26.8555,26.883,26.819,26.8738,162062.0
2021-11-09 15:30:00,29.38,29.44,29.31,29.41,381696.0,26.8738,26.9287,26.8098,26.9013,381696.0
2021-11-10 09:30:00,29.41,29.49,29.28,29.41,151824.0,26.9013,26.9745,26.7824,26.9013,151824.0
2021-11-10 10:00:00,29.4,29.44,29.37,29.4,93278.0,26.8921,26.9287,26.8647,26.8921,93278.0
2021-11-10 10:30:00,29.41,29.58,29.39,29.55,336166.0,26.9013,27.0568,26.883,27.0293,336166.0
2021-11-10 11:00:00,29.56,29.65,29.52,29.52,126386.0,27.0385,27.1208,27.0019,27.0019,126386.0
2021-11-10 11:30:00,29.53,29.55,29.5,29.5,119594.0,27.011,27.0293,26.9836,26.9836,119594.0
2021-11-10 12:00:00,29.5,29.5,29.45,29.46,84844.0,26.9836,26.9836,26.9379,26.947,84844.0
2021-11-10 12:30:00,29.46,29.47,29.4,29.4,140174.0,26.947,26.9562,26.8921,26.8921,140174.0
2021-11-10 13:00:00,29.4,29.45,29.31,29.41,187258.0,26.8921,26.9379,26.8098,26.9013,187258.0
2021-11-10 13:30:00,29.4,29.5,29.4,29.48,131720.0,26.8921,26.9836,26.8921,26.9653,131720.0
2021-11-10 14:00:00,29.49,29.52,29.41,29.49,246990.0,26.9745,27.0019,26.9013,26.9745,246990.0
2021-11-10 14:30:00,29.49,29.5,29.43,29.49,208596.0,26.9745,26.9836,26.9196,26.9745,208596.0
2021-11-10 15:00:00,29.49,29.5,29.36,29.38,178112.0,26.9745,26.9836,26.8555,26.8738,178112.0
2021-11-10 15:30:00,29.38,29.46,29.31,29.43,703230.0,26.8738,26.947,26.8098,26.9196,703230.0
2021-11-11 09:30:00,29.36,29.4,29.2,29.4,156508.0,26.8555,26.8921,26.7092,26.8921,156508.0
2021-11-11 10:00:00,29.41,29.48,29.34,29.47,224268.0,26.9013,26.9653,26.8372,26.9562,224268.0
2021-11-11 10:30:00,29.47,29.5,29.43,29.47,56428.0,26.9562,26.9836,26.9196,26.9562,56428.0
2021-11-11 11:00:00,29.46,29.51,29.43,29.48,72676.0,26.947,26.9927,26.9196,26.9653,72676.0
2021-11-11 11:30:00,29.48,29.57,29.46,29.56,113570.0,26.9653,27.0476,26.947,27.0385,113570.0
2021-11-11 12:00:00,29.56,29.6,29.53,29.55,93286.0,27.0385,27.0751,27.011,27.0293,93286.0
2021-11-11 12:30:00,29.55,29.58,29.53,29.56,75016.0,27.0293,27.0568,27.011,27.0385,75016.0
2021-11-11 13:00:00,29.56,29.56,29.46,29.54,125806.0,27.0385,27.0385,26.947,27.0202,125806.0
2021-11-11 13:30:00,29.54,29.59,29.53,29.56,63596.0,27.0202,27.0659,27.011,27.0385,63596.0
2021-11-11 14:00:00,29.56,29.65,29.55,29.64,302476.0,27.0385,27.1208,27.0293,27.1117,302476.0
2021-11-11 14:30:00,29.65,29.73,29.57,29.68,763856.0,27.1208,27.194,27.0476,27.1482,763856.0
2021-11-11 15:00:00,29.67,29.75,29.66,29.74,140516.0,27.1391,27.2123,27.1299,27.2031,140516.0
2021-11-11 15:30:00,29.74,29.77,29.63,29.65,1147052.0,27.2031,27.2306,27.1025,27.1208,1147052.0
2021-11-12 09:30:00,29.79,29.9,29.75,29.82,169998.0,27.2489,27.3495,27.2123,27.2763,169998.0
2021-11-12 10:00:00,29.81,29.95,29.8,29.9,168922.0,27.2672,27.3952,27.258,27.3495,168922.0
2021-11-12 10:30:00,29.9,30.03,29.89,30.03,189362.0,27.3495,27.4684,27.3403,27.4684,189362.0
2021-11-12 11:00:00,30.03,30.16,30.02,30.11,180206.0,27.4684,27.5873,27.4592,27.5416,180206.0
2021-11-12 11:30:00,30.11,30.19,30.11,30.16,217018.0,27.5416,27.6147,27.5416,27.5873,217018.0
2021-11-12 12:00:00,30.16,30.23,30.12,30.17,306322.0,27.5873,27.6513,27.5507,27.5964,306322.0
2021-11-12 12:30:00,30.17,30.24,30.15,30.24,138500.0,27.5964,27.6605,27.5782,27.6605,138500.0
2021-11-12 13:00:00,30.24,30.26,30.16,30.17,217928.0,27.6605,27.6788,27.5873,27.5964,217928.0
2021-11-12 13:30:00,30.17,30.21,30.1,30.15,153158.0,27.5964,27.633,27.5324,27.5782,153158.0
2021-11-12 14:00:00,30.15,30.16,30.07,30.1,113532.0,27.5782,27.5873,27.505,27.5324,113532.0
2021-11-12 14:30:00,30.1,30.14,30.07,30.13,171934.0,27.5324,27.569,27.505,27.5599,171934.0
2021-11-12 15:00:00,30.13,30.22,30.12,30.21,286022.0,27.5599,27.6422,27.5507,27.633,286022.0
2021-11-12 15:30:00,30.21,30.24,30.08,30.13,1028204.0,27.633,27.6605,27.5141,27.5599,1028204.0
2021-11-15 09:30:00,30.17,30.29,30.06,30.18,459242.0,27.5964,27.7062,27.4958,27.6056,459242.0
2021-11-15 10:00:00,30.17,30.27,30.13,30.26,184492.0,27.5964,27.6879,27.5599,27.6788,184492.0
2021-11-15 10:30:00,30.26,30.29,30.18,30.18,222558.0,27.6788,27.7062,27.6056,27.6056,222558.0
2021-11-15 11:00:00,30.18,30.3,30.15,30.25,222286.0,27.6056,27.7154,27.5782,27.6696,222286.0
2021-11-15 11:30:00,30.25,30.28,30.1,30.16,153218.0,27.6696,27.6971,27.5324,27.5873,153218.0
2021-11-15 12:00:00,30.16,30.2,30.15,30.18,184918.0,27.5873,27.6239,27.5782,27.6056,184918.0
2021-11-15 12:30:00,30.18,30.28,30.18,30.28,84776.0,27.6056,27.6971,27.6056,27.6971,84776.0
2021-11-15 13:00:00,30.28,30.29,30.2,30.21,102576.0,27.6971,27.7062,27.6239,27.633,102576.0
2021-11-15 13:30:00,30.21,30.23,30.16,30.2,102408.0,27.633,27.6513,27.5873,27.6239,102408.0
2021-11-15 14:00:00,30.2,30.23,30.18,30.23,118222.0,27.6239,27.6513,27.6056,27.6513,118222.0
2021-11-15 14:30:00,30.23,30.28,30.22,30.25,143122.0,27.6513,27.6971,27.6422,27.6696,143122.0
2021-11-15 15:00:00,30.25,30.26,30.2,30.25,145202.0,27.6696,27.6788,27.6239,27.6696,145202.0
2021-11-15 15:30:00,30.25,30.34,30.18,30.32,795288.0,27.6696,27.7519,27.6056,27.7337,795288.0
2021-11-16 09:30:00,30.41,30.72,30.41,30.64,352744.0,27.816,28.0995,27.816,28.0264,352744.0
2021-11-16 10:00:00,30.65,30.67,30.6,30.63,167314.0,28.0355,28.0538,27.9898,28.0172,167314.0
2021-11-16 10:30:00,30.63,30.68,30.61,30.65,178058.0,28.0172,28.0629,27.9989,28.0355,178058.0
2021-11-16 11:00:00,30.66,30.72,30.6,30.67,144532.0,28.0446,28.0995,27.9898,28.0538,144532.0
2021-11-16 11:30:00,30.68,30.76,30.67,30.75,184152.0,28.0629,28.1361,28.0538,28.127,184152.0
2021-11-16 12:00:00,30.75,30.82,30.71,30.78,148648.0,28.127,28.191,28.0904,28.1544,148648.0
2021-11-16 12:30:00,30.78,30.85,30.76,30.85,233098.0,28.1544,28.2184,28.1361,28.2184,233098.0
2021-11-16 13:00:00,30.85,30.88,30.83,30.83,278294.0,28.2184,28.2459,28.2001,28.2001,278294.0
2021-11-16 13:30:00,30.83,30.85,30.77,30.78,263120.0,28.2001,28.2184,28.1453,28.1544,263120.0
2021-11-16 14:00:00,30.78,30.78,30.68,30.75,219842.0,28.1544,28.1544,28.0629,28.127,219842.0
2021-11-16 14:30:00,30.74,30.84,30.74,30.8,274934.0,28.1178,28.2093,28.1178,28.1727,274934.0
2021-11-16 15:00:00,30.8,30.81,30.72,30.75,538172.0,28.1727,28.1819,28.0995,28.127,538172.0
2021-11-16 15:30:00,30.76,30.76,30.65,30.68,740776.0,28.1361,28.1361,28.0355,28.0629,740776.0
2021-11-17 09:30:00,30.68,30.73,30.5,30.57,172918.0,28.0629,28.1087,27.8983,27.9623,172918.0
2021-11-17 10:00:00,30.58,30.7,30.54,30.66,129088.0,27.9715,28.0812,27.9349,28.0446,129088.0
2021-11-17 10:30:00,30.66,30.74,30.65,30.66,123354.0,28.0446,28.1178,28.0355,28.0446,123354.0
2021-11-17 11:00:00,30.67,30.67,30.54,30.55,144340.0,28.0538,28.0538,27.9349,27.944,144340.0
2021-11-17 11:30:00,30.55,30.61,30.52,30.61,144436.0,27.944,27.9989,27.9166,27.9989,144436.0
2021-11-17 12:00:00,30.61,30.67,30.59,30.59,148038.0,27.9989,28.0538,27.9806,27.9806,148038.0
2021-11-17 12:30:00,30.59,30.64,30.58,30.63,128930.0,27.9806,28.0264,27.9715,28.0172,128930.0
2021-11-17 13:00:00,30.63,30.65,30.58,30.64,106086.0,28.0172,28.0355,27.9715,28.0264,106086.0
2021-11-17 13:30:00,30.64,30.65,30.6,30.64,122154.0,28.0264,28.0355,27.9898,28.0264,122154.0
2021-11-17 14:00:00,30.64,30.64,30.51,30.51,127022.0,28.0264,28.0264,27.9074,27.9074,127022.0
2021-11-17 14:30:00,30.51,30.64,30.5,30.64,114856.0,27.9074,28.0264,27.8983,28.0264,114856.0
2021-11-17 15:00:00,30.63,30.72,30.61,30.7,223626.0,28.0172,28.0995,27.9989,28.0812,223626.0
2021-11-17 15:30:00,30.7,30.75,30.59,30.61,960506.0,28.0812,28.127,27.9806,27.9989,960506.0
2021-11-18 09:30:00,30.67,30.73,30.53,30.65,276166.0,28.0538,28.1087,27.9257,28.0355,276166.0
2021-11-18 10:00:00,30.64,30.67,30.56,30.6,127644.0,28.0264,28.0538,27.9532,27.9898,127644.0
2021-11-18 10:30:00,30.6,30.68,30.56,30.58,155728.0,27.9898,28.0629,27.9532,27.9715,155728.0
2021-11-18 11:00:00,30.59,30.61,30.55,30.58,102624.0,27.9806,27.9989,27.944,27.9715,102624.0
2021-11-18 11:30:00,30.58,30.64,30.56,30.59,126662.0,27.9715,28.0264,27.9532,27.9806,126662.0
2021-11-18 12:00:00,30.59,30.62,30.58,30.61,89402.0,27.9806,28.0081,27.9715,27.9989,89402.0
2021-11-18 12:30:00,30.61,30.65,30.57,30.65,96534.0,27.9989,28.0355,27.9623,28.0355,96534.0
2021-11-18 13:00:00,30.65,30.71,30.64,30.7,82836.0,28.0355,28.0904,28.0264,28.0812,82836.0
2021-11-18 13:30:00,30.71,30.8,30.7,30.78,77634.0,28.0904,28.1727,28.0812,28.1544,77634.0
2021-11-18 14:00:00,30.77,30.77,30.68,30.7,83300.0,28.1453,28.1453,28.0629,28.0812,83300.0
2021-11-18 14:30:00,30.7,30.71,30.61,30.64,99156.0,28.0812,28.0904,27.9989,28.0264,99156.0
2021-11-18 15:00:00,30.64,30.66,30.6,30.65,129100.0,28.0264,28.0446,27.9898,28.0355,129100.0
2021-11-18 15:30:00,30.65,30.67,30.49,30.56,839716.0,28.0355,28.0538,27.8891,27.9532,839716.0
2021-11-19 09:30:00,30.57,30.8,30.51,30.8,468572.0,27.9623,28.1727,27.9074,28.1727,468572.0
2021-11-19 10:00:00,30.79,30.84,30.61,30.61,163726.0,28.1636,28.2093,27.9989,27.9989,163726.0
2021-11-19 10:30:00,30.61,30.68,30.56,30.58,146678.0,27.9989,28.0629,27.9532,27.9715,146678.0
2021-11-19 11:00:00,30.58,30.63,30.57,30.58,148528.0,27.9715,28.0172,27.9623,27.9715,148528.0
2021-11-19 11:30:00,30.57,30.63,30.57,30.6,118502.0,27.9623,28.0172,27.9623,27.9898,118502.0
2021-11-19 12:00:00,30.6,30.63,30.58,30.58,131336.0,27.9898,28.0172,27.9715,27.9715,131336.0
2021-11-19 12:30:00,30.58,30.61,30.55,30.57,115196.0,27.9715,27.9989,27.944,27.9623,115196.0
2021-11-19 13:00:00,30.57,30.58,30.5,30.5,201406.0,27.9623,27.9715,27.8983,27.8983,201406.0
2021-11-19 13:30:00,30.5,30.5,30.43,30.48,106064.0,27.8983,27.8983,27.8343,27.88,106064.0
2021-11-19 14:00:00,30.48,30.54,30.46,30.52,133304.0,27.88,27.9349,27.8617,27.9166,133304.0
2021-11-19 14:30:00,30.52,30.54,30.49,30.52,124138.0,27.9166,27.9349,27.8891,27.9166,124138.0
2021-11-19 15:00:00,30.52,30.54,30.46,30.52,243230.0,27.9166,27.9349,27.8617,27.9166,243230.0
2021-11-19 15:30:00,30.52,30.66,30.46,30.51,961258.0,27.9166,28.0446,27.8617,27.9074,961258.0
2021-11-22 09:30:00,30.68,30.75,30.5,30.68,239316.0,28.0629,28.127,27.8983,28.0629,239316.0
2021-11-22 10:00:00,30.7,30.78,30.63,30.65,136280.0,28.0812,28.1544,28.0172,28.0355,136280.0
2021-11-22 10:30:00,30.66,30.85,30.65,30.85,164100.0,28.0446,28.2184,28.0355,28.2184,164100.0
2021-11-22 11:00:00,30.85,30.86,30.77,30.86,138850.0,28.2184,28.2276,28.1453,28.2276,138850.0
2021-11-22 11:30:00,30.85,30.88,30.69,30.73,192606.0,28.2184,28.2459,28.0721,28.1087,192606.0
2021-11-22 12:00:00,30.74,30.79,30.71,30.71,135014.0,28.1178,28.1636,28.0904,28.0904,135014.0
2021-11-22 12:30:00,30.71,30.82,30.71,30.8,136662.0,28.0904,28.191,28.0904,28.1727,136662.0
2021-11-22 13:00:00,30.8,30.8,30.71,30.77,75900.0,28.1727,28.1727,28.0904,28.1453,75900.0
2021-11-22 13:30:00,30.78,30.79,30.68,30.73,104912.0,28.1544,28.1636,28.0629,28.1087,104912.0
2021-11-22 14:00:00,30.72,30.75,30.66,30.68,68746.0,28.0995,28.127,28.0446,28.0629,68746.0
2021-11-22 14:30:00,30.67,30.75,30.67,30.69,103346.0,28.0538,28.127,28.0538,28.0721,103346.0
2021-11-22 15:00:00,30.68,30.75,30.68,30.7,143880.0,28.0629,28.127,28.0629,28.0812,143880.0
2021-11-22 15:30:00,30.7,30.72,30.52,30.52,513632.0,28.0812,28.0995,27.9166,27.9166,513632.0
2021-11-23 09:30:00,30.53,30.61,30.24,30.48,313912.0,27.9257,27.9989,27.6605,27.88,313912.0
2021-11-23 10:00:00,30.47,30.53,30.39,30.4,163090.0,27.8709,27.9257,27.7977,27.8068,163090.0
2021-11-23 10:30:00,30.4,30.46,30.33,30.41,198490.0,27.8068,27.8617,27.7428,27.816,198490.0
2021-11-23 11:00:00,30.41,30.43,30.35,30.39,128830.0,27.816,27.8343,27.7611,27.7977,128830.0
2021-11-23 11:30:00,30.38,30.42,30.34,30.4,130948.0,27.7885,27.8251,27.7519,27.8068,130948.0
2021-11-23 12:00:00,30.39,30.4,30.31,30.39,119198.0,27.7977,27.8068,27.7245,27.7977,119198.0
2021-11-23 12:30:00,30.39,30.39,30.32,30.32,98940.0,27.7977,27.7977,27.7337,27.7337,98940.0
2021-11-23 13:00:00,30.33,30.4,30.33,30.38,138734.0,27.7428,27.8068,27.7428,27.7885,138734.0
2021-11-23 13:30:00,30.37,30.48,30.34,30.46,92402.0,27.7794,27.88,27.7519,27.8617,92402.0
2021-11-23 14:00:00,30.44,30.5,30.42,30.49,111896.0,27.8434,27.8983,27.8251,27.8891,111896.0
2021-11-23 14:30:00,30.49,30.58,30.42,30.55,180956.0,27.8891,27.9715,27.8251,27.944,180956.0
2021-11-23 15:00:00,30.54,30.55,30.49,30.49,137616.0,27.9349,27.944,27.8891,27.8891,137616.0
2021-11-23 15:30:00,30.49,30.54,30.46,30.47,815094.0,27.8891,27.9349,27.8617,27.8709,815094.0
2021-11-24 09:30:00,30.46,30.46,30.18,30.26,323208.0,27.8617,27.8617,27.6056,27.6788,323208.0
2021-11-24 10:00:00,30.25,30.36,30.17,30.19,212400.0,27.6696,27.7702,27.5964,27.6147,212400.0
2021-11-24 10:30:00,30.19,30.24,30.16,30.23,182230.0,27.6147,27.6605,27.5873,27.6513,182230.0
2021-11-24 11:00:00,30.23,30.42,30.22,30.39,266410.0,27.6513,27.8251,27.6422,27.7977,266410.0
2021-11-24 11:30:00,30.39,30.41,30.29,30.34,120554.0,27.7977,27.816,27.7062,27.7519,120554.0
2021-11-24 12:00:00,30.34,30.42,30.33,30.4,93854.0,27.7519,27.8251,27.7428,27.8068,93854.0
2021-11-24 12:30:00,30.4,30.45,30.4,30.45,98878.0,27.8068,27.8526,27.8068,27.8526,98878.0
2021-11-24 13:00:00,30.45,30.5,30.41,30.41,112298.0,27.8526,27.8983,27.816,27.816,112298.0
2021-11-24 13:30:00,30.41,30.46,30.39,30.43,107724.0,27.816,27.8617,27.7977,27.8343,107724.0
2021-11-24 14:00:00,30.42,30.44,30.33,30.36,96142.0,27.8251,27.8434,27.7428,27.7702,96142.0
2021-11-24 14:30:00,30.36,30.45,30.36,30.43,92182.0,27.7702,27.8526,27.7702,27.8343,92182.0
2021-11-24 15:00:00,30.43,30.45,30.4,30.45,115812.0,27.8343,27.8526,27.8068,27.8526,115812.0
2021-11-24 15:30:00,30.45,30.5,30.41,30.44,514366.0,27.8526,27.8983,27.816,27.8434,514366.0
2021-11-26 09:30:00,30.22,30.35,30.0,30.07,276354.0,27.6422,27.7611,27.4409,27.505,276354.0
2021-11-26 10:00:00,30.06,30.14,29.92,30.05,268678.0,27.4958,27.569,27.3678,27.4867,268678.0
2021-11-26 10:30:00,30.06,30.22,30.03,30.08,184346.0,27.4958,27.6422,27.4684,27.5141,184346.0
2021-11-26 11:00:00,30.08,30.11,29.97,30.05,140526.0,27.5141,27.5416,27.4135,27.4867,140526.0
2021-11-26 11:30:00,30.04,30.14,29.98,30.04,219782.0,27.4775,27.569,27.4227,27.4775,219782.0
2021-11-26 12:00:00,30.06,30.23,30.03,30.23,262690.0,27.4958,27.6513,27.4684,27.6513,262690.0
2021-11-26 12:30:00,30.24,30.29,29.93,30.05,845858.0,27.6605,27.7062,27.3769,27.4867,845858.0
2021-11-29 09:30:00,30.27,30.35,30.08,30.22,293526.0,27.6879,27.7611,27.5141,27.6422,293526.0
2021-11-29 10:00:00,30.24,30.31,30.17,30.22,204830.0,27.6605,27.7245,27.5964,27.6422,204830.0
2021-11-29 10:30:00,30.21,30.3,30.2,30.24,230226.0,27.633,27.7154,27.6239,27.6605,230226.0
2021-11-29 11:00:00,30.23,30.43,30.2,30.4,151882.0,27.6513,27.8343,27.6239,27.8068,151882.0
2021-11-29 11:30:00,30.41,30.56,30.41,30.53,184276.0,27.816,27.9532,27.816,27.9257,184276.0
2021-11-29 12:00:00,30.53,30.55,30.5,30.52,124034.0,27.9257,27.944,27.8983,27.9166,124034.0
2021-11-29 12:30:00,30.52,30.58,30.5,30.55,136940.0,27.9166,27.9715,27.8983,27.944,136940.0
2021-11-29 13:00:00,30.55,30.59,30.47,30.48,88216.0,27.944,27.9806,27.8709,27.88,88216.0
2021-11-29 13:30:00,30.48,30.5,30.43,30.49,115520.0,27.88,27.8983,27.8343,27.8891,115520.0
2021-11-29 14:00:00,30.5,30.6,30.47,30.54,164526.0,27.8983,27.9898,27.8709,27.9349,164526.0
2021-11-29 14:30:00,30.55,30.58,30.51,30.53,147046.0,27.944,27.9715,27.9074,27.9257,147046.0
2021-11-29 15:00:00,30.53,30.6,30.53,30.54,193524.0,27.9257,27.9898,27.9257,27.9349,193524.0
2021-11-29 15:30:00,30.53,30.57,30.45,30.47,572170.0,27.9257,27.9623,27.8526,27.8709,572170.0
2021-11-30 09:30:00,30.43,30.45,30.11,30.21,260526.0,27.8343,27.8526,27.5416,27.633,260526.0
2021-11-30 10:00:00,30.18,30.32,30.16,30.18,132084.0,27.6056,27.7337,27.5873,27.6056,132084.0
2021-11-30 10:30:00,30.18,30.29,29.93,29.93,155016.0,27.6056,27.7062,27.3769,27.3769,155016.0
2021-11-30 11:00:00,29.91,30.16,29.84,30.11,248876.0,27.3586,27.5873,27.2946,27.5416,248876.0
2021-11-30 11:30:00,30.11,30.11,29.8,29.89,212488.0,27.5416,27.5416,27.258,27.3403,212488.0
2021-11-30 12:00:00,29.88,29.98,29.79,29.93,186398.0,27.3312,27.4227,27.2489,27.3769,186398.0
2021-11-30 12:30:00,29.93,29.96,29.83,29.83,178340.0,27.3769,27.4044,27.2854,27.2854,178340.0
2021-11-30 13:00:00,29.85,29.91,29.79,29.9,104218.0,27.3037,27.3586,27.2489,27.3495,104218.0
2021-11-30 13:30:00,29.89,30.0,29.88,29.92,129296.0,27.3403,27.4409,27.3312,27.3678,129296.0
2021-11-30 14:00:00,29.91,29.99,29.88,29.95,361532.0,27.3586,27.4318,27.3312,27.3952,361532.0
2021-11-30 14:30:00,29.95,29.97,29.8,29.81,107258.0,27.3952,27.4135,27.258,27.2672,107258.0
2021-11-30 15:00:00,29.81,29.84,29.72,29.74,286954.0,27.2672,27.2946,27.1848,27.2031,286954.0
2021-11-30 15:30:00,29.74,29.82,29.56,29.58,1149420.0,27.2031,27.2763,27.0385,27.0568,1149420.0
2021-12-01 09:30:00,29.92,29.98,29.64,29.76,277584.0,27.3678,27.4227,27.1117,27.2214,277584.0
2021-12-01 10:00:00,29.79,30.11,29.79,30.03,207540.0,27.2489,27.5416,27.2489,27.4684,207540.0
2021-12-01 10:30:00,30.02,30.12,29.91,30.11,219022.0,27.4592,27.5507,27.3586,27.5416,219022.0
2021-12-01 11:00:00,30.11,30.3,30.06,30.28,213336.0,27.5416,27.7154,27.4958,27.6971,213336.0
2021-12-01 11:30:00,30.29,30.32,30.13,30.19,155338.0,27.7062,27.7337,27.5599,27.6147,155338.0
2021-12-01 12:00:00,30.19,30.24,30.09,30.09,143684.0,27.6147,27.6605,27.5233,27.5233,143684.0
2021-12-01 12:30:00,30.09,30.16,29.97,29.98,119034.0,27.5233,27.5873,27.4135,27.4227,119034.0
2021-12-01 13:00:00,29.98,30.01,29.86,30.0,222944.0,27.4227,27.4501,27.3129,27.4409,222944.0
2021-12-01 13:30:00,30.01,30.04,29.85,29.93,260038.0,27.4501,27.4775,27.3037,27.3769,260038.0
2021-12-01 14:00:00,29.92,29.93,29.77,29.91,176212.0,27.3678,27.3769,27.2306,27.3586,176212.0
2021-12-01 14:30:00,29.91,29.95,29.79,29.8,192358.0,27.3586,27.3952,27.2489,27.258,192358.0
2021-12-01 15:00:00,29.8,29.82,29.5,29.53,261024.0,27.258,27.2763,26.9836,27.011,261024.0
2021-12-01 15:30:00,29.53,29.6,29.21,29.21,868676.0,27.011,27.0751,26.7183,26.7183,868676.0
2021-12-02 09:30:00,29.42,29.7,29.25,29.57,239354.0,26.9104,27.1665,26.7549,27.0476,239354.0
2021-12-02 10:00:00,29.59,29.71,29.58,29.63,267568.0,27.0659,27.1757,27.0568,27.1025,267568.0
2021-12-02 10:30:00,29.62,29.71,29.5,29.68,205562.0,27.0934,27.1757,26.9836,27.1482,205562.0
2021-12-02 11:00:00,29.66,29.75,29.6,29.68,194826.0,27.1299,27.2123,27.0751,27.1482,194826.0
2021-12-02 11:30:00,29.67,29.71,29.55,29.71,143020.0,27.1391,27.1757,27.0293,27.1757,143020.0
2021-12-02 12:00:00,29.71,29.78,29.68,29.76,122064.0,27.1757,27.2397,27.1482,27.2214,122064.0
2021-12-02 12:30:00,29.78,29.79,29.71,29.75,115608.0,27.2397,27.2489,27.1757,27.2123,115608.0
2021-12-02 13:00:00,29.74,29.82,29.65,29.78,115994.0,27.2031,27.2763,27.1208,27.2397,115994.0
2021-12-02 13:30:00,29.79,29.87,29.75,29.86,186798.0,27.2489,27.322,27.2123,27.3129,186798.0
2021-12-02 14:00:00,29.85,29.9,29.83,29.88,125662.0,27.3037,27.3495,27.2854,27.3312,125662.0
2021-12-02 14:30:00,29.88,29.9,29.8,29.85,103708.0,27.3312,27.3495,27.258,27.3037,103708.0
2021-12-02 15:00:00,29.85,29.88,29.77,29.83,126420.0,27.3037,27.3312,27.2306,27.2854,126420.0
2021-12-02 15:30:00,29.83,29.97,29.78,29.85,653412.0,27.2854,27.4135,27.2397,27.3037,653412.0
2021-12-03 09:30:00,30.1,30.21,29.9,30.02,195820.0,27.5324,27.633,27.3495,27.4592,195820.0
2021-12-03 10:00:00,30.02,30.09,29.87,30.07,237916.0,27.4592,27.5233,27.322,27.505,237916.0
2021-12-03 10:30:00,30.04,30.07,29.86,29.89,220016.0,27.4775,27.505,27.3129,27.3403,220016.0
2021-12-03 11:00:00,29.88,29.95,29.79,29.91,143166.0,27.3312,27.3952,27.2489,27.3586,143166.0
2021-12-03 11:30:00,29.9,29.91,29.71,29.78,127586.0,27.3495,27.3586,27.1757,27.2397,127586.0
2021-12-03 12:00:00,29.79,30.05,29.78,30.03,142068.0,27.2489,27.4867,27.2397,27.4684,142068.0
2021-12-03 12:30:00,30.02,30.11,29.93,29.97,130640.0,27.4592,27.5416,27.3769,27.4135,130640.0
2021-12-03 13:00:00,29.96,30.04,29.89,29.98,86076.0,27.4044,27.4775,27.3403,27.4227,86076.0
2021-12-03 13:30:00,29.98,30.0,29.88,29.93,137904.0,27.4227,27.4409,27.3312,27.3769,137904.0
2021-12-03 14:00:00,29.93,29.99,29.82,29.91,146434.0,27.3769,27.4318,27.2763,27.3586,146434.0
2021-12-03 14:30:00,29.9,29.92,29.83,29.86,94712.0,27.3495,27.3678,27.2854,27.3129,94712.0
2021-12-03 15:00:00,29.86,29.9,29.8,29.87,259524.0,27.3129,27.3495,27.258,27.322,259524.0
2021-12-03 15:30:00,29.86,30.08,29.79,30.07,783878.0,27.3129,27.5141,27.2489,27.505,783878.0
2021-12-06 09:30:00,30.42,30.99,30.27,30.9,848310.0,27.8251,28.3465,27.6879,28.2642,848310.0
2021-12-06 10:00:00,30.9,31.03,30.84,30.97,525124.0,28.2642,28.3831,28.2093,28.3282,525124.0
2021-12-06 10:30:00,30.98,30.98,30.73,30.9,285198.0,28.3374,28.3374,28.1087,28.2642,285198.0
2021-12-06 11:00:00,30.91,30.91,30.66,30.66,241226.0,28.2733,28.2733,28.0446,28.0446,241226.0
2021-12-06 11:30:00,30.67,30.97,30.6,30.93,837432.0,28.0538,28.3282,27.9898,28.2916,837432.0
2021-12-06 12:00:00,30.93,31.06,30.92,31.01,472778.0,28.2916,28.4105,28.2825,28.3648,472778.0
2021-12-06 12:30:00,31.0,31.03,30.92,30.96,394336.0,28.3556,28.3831,28.2825,28.3191,394336.0
2021-12-06 13:00:00,30.97,31.02,30.91,31.0,224552.0,28.3282,28.3739,28.2733,28.3556,224552.0
2021-12-06 13:30:00,30.99,31.05,30.95,31.02,200314.0,28.3465,28.4014,28.3099,28.3739,200314.0
2021-12-06 14:00:00,31.03,31.04,30.93,30.96,160942.0,28.3831,28.3922,28.2916,28.3191,160942.0
2021-12-06 14:30:00,30.96,30.99,30.89,30.92,173780.0,28.3191,28.3465,28.255,28.2825,173780.0
2021-12-06 15:00:00,30.92,30.99,30.89,30.94,222694.0,28.2825,28.3465,28.255,28.3008,222694.0
2021-12-06 15:30:00,30.93,31.07,30.9,31.0,1106872.0,28.2916,28.4197,28.2642,28.3556,1106872.0
2021-12-07 09:30:00,31.32,31.61,31.28,31.55,616526.0,28.6483,28.9136,28.6118,28.8587,616526.0
2021-12-07 10:00:00,31.55,31.57,31.36,31.47,359530.0,28.8587,28.877,28.6849,28.7856,359530.0
2021-12-07 10:30:00,31.48,31.61,31.39,31.6,177110.0,28.7947,28.9136,28.7124,28.9045,177110.0
2021-12-07 11:00:00,31.6,31.76,31.53,31.75,256350.0,28.9045,29.0508,28.8404,29.0417,256350.0
2021-12-07 11:30:00,31.75,31.83,31.68,31.74,264454.0,29.0417,29.1148,28.9776,29.0325,264454.0
2021-12-07 12:00:00,31.74,31.79,31.72,31.78,140710.0,29.0325,29.0783,29.0142,29.0691,140710.0
2021-12-07 12:30:00,31.78,31.81,31.73,31.8,122876.0,29.0691,29.0966,29.0234,29.0874,122876.0
2021-12-07 13:00:00,31.81,31.85,31.66,31.72,337826.0,29.0966,29.1331,28.9593,29.0142,337826.0
2021-12-07 13:30:00,31.72,31.8,31.7,31.76,73722.0,29.0142,29.0874,28.9959,29.0508,73722.0
2021-12-07 14:00:00,31.76,31.78,31.71,31.75,77048.0,29.0508,29.0691,29.0051,29.0417,77048.0
2021-12-07 14:30:00,31.75,31.75,31.67,31.68,87954.0,29.0417,29.0417,28.9685,28.9776,87954.0
2021-12-07 15:00:00,31.68,31.71,31.54,31.55,200902.0,28.9776,29.0051,28.8496,28.8587,200902.0
2021-12-07 15:30:00,31.55,31.64,31.5,31.62,1025318.0,28.8587,28.9411,28.813,28.9228,1025318.0
2021-12-08 09:30:00,31.59,31.71,31.53,31.59,215562.0,28.8953,29.0051,28.8404,28.8953,215562.0
2021-12-08 10:00:00,31.58,31.64,31.33,31.33,281870.0,28.8862,28.9411,28.6575,28.6575,281870.0
2021-12-08 10:30:00,31.33,31.45,31.16,31.18,310942.0,28.6575,28.7673,28.502,28.5203,310942.0
2021-12-08 11:00:00,31.18,31.2,31.14,31.18,305294.0,28.5203,28.5386,28.4837,28.5203,305294.0
2021-12-08 11:30:00,31.18,31.28,31.11,31.27,147708.0,28.5203,28.6118,28.4563,28.6026,147708.0
2021-12-08 12:00:00,31.27,31.28,31.2,31.21,92004.0,28.6026,28.6118,28.5386,28.5477,92004.0
2021-12-08 12:30:00,31.21,31.32,31.21,31.3,109384.0,28.5477,28.6483,28.5477,28.6301,109384.0
2021-12-08 13:00:00,31.3,31.33,31.23,31.33,111006.0,28.6301,28.6575,28.566,28.6575,111006.0
2021-12-08 13:30:00,31.33,31.33,31.27,31.3,122614.0,28.6575,28.6575,28.6026,28.6301,122614.0
2021-12-08 14:00:00,31.3,31.36,31.28,31.35,173778.0,28.6301,28.6849,28.6118,28.6758,173778.0
2021-12-08 14:30:00,31.35,31.4,31.3,31.39,145792.0,28.6758,28.7215,28.6301,28.7124,145792.0
2021-12-08 15:00:00,31.39,31.47,31.36,31.4,393588.0,28.7124,28.7856,28.6849,28.7215,393588.0
2021-12-08 15:30:00,31.4,31.48,31.36,31.43,833668.0,28.7215,28.7947,28.6849,28.749,833668.0
2021-12-09 09:30:00,31.36,31.49,31.25,31.4,225740.0,28.6849,28.8038,28.5843,28.7215,225740.0
2021-12-09 10:00:00,31.4,31.51,31.36,31.45,216304.0,28.7215,28.8221,28.6849,28.7673,216304.0
2021-12-09 10:30:00,31.44,31.59,31.42,31.56,224162.0,28.7581,28.8953,28.7398,28.8679,224162.0
2021-12-09 11:00:00,31.57,31.59,31.5,31.57,189054.0,28.877,28.8953,28.813,28.877,189054.0
2021-12-09 11:30:00,31.59,31.61,31.51,31.55,128228.0,28.8953,28.9136,28.8221,28.8587,128228.0
2021-12-09 12:00:00,31.56,31.65,31.52,31.64,82548.0,28.8679,28.9502,28.8313,28.9411,82548.0
2021-12-09 12:30:00,31.64,31.68,31.61,31.68,76466.0,28.9411,28.9776,28.9136,28.9776,76466.0
2021-12-09 13:00:00,31.68,31.7,31.6,31.67,180216.0,28.9776,28.9959,28.9045,28.9685,180216.0
2021-12-09 13:30:00,31.67,31.73,31.67,31.71,66686.0,28.9685,29.0234,28.9685,29.0051,66686.0
2021-12-09 14:00:00,31.71,31.71,31.58,31.63,168866.0,29.0051,29.0051,28.8862,28.9319,168866.0
2021-12-09 14:30:00,31.63,31.65,31.55,31.58,235924.0,28.9319,28.9502,28.8587,28.8862,235924.0
2021-12-09 15:00:00,31.58,31.61,31.43,31.46,179504.0,28.8862,28.9136,28.749,28.7764,179504.0
2021-12-09 15:30:00,31.47,31.5,31.4,31.41,539374.0,28.7856,28.813,28.7215,28.7307,539374.0
2021-12-10 09:30:00,31.59,31.87,31.46,31.74,225224.0,28.8953,29.1514,28.7764,29.0325,225224.0
2021-12-10 10:00:00,31.74,31.87,31.7,31.87,139836.0,29.0325,29.1514,28.9959,29.1514,139836.0
2021-12-10 10:30:00,31.88,31.93,31.68,31.77,196278.0,29.1606,29.2063,28.9776,29.06,196278.0
2021-12-10 11:00:00,31.77,31.86,31.72,31.84,124296.0,29.06,29.1423,29.0142,29.124,124296.0
2021-12-10 11:30:00,31.86,31.89,31.8,31.83,108262.0,29.1423,29.1697,29.0874,29.1148,108262.0
2021-12-10 12:00:00,31.83,31.93,31.79,31.86,118468.0,29.1148,29.2063,29.0783,29.1423,118468.0
2021-12-10 12:30:00,31.87,31.9,31.83,31.88,62972.0,29.1514,29.1789,29.1148,29.1606,62972.0
2021-12-10 13:00:00,31.9,31.94,31.85,31.87,66656.0,29.1789,29.2155,29.1331,29.1514,66656.0
2021-12-10 13:30:00,31.87,31.91,31.83,31.88,49644.0,29.1514,29.188,29.1148,29.1606,49644.0
2021-12-10 14:00:00,31.88,31.94,31.86,31.9,61052.0,29.1606,29.2155,29.1423,29.1789,61052.0
2021-12-10 14:30:00,31.91,31.97,31.82,31.83,289160.0,29.188,29.2429,29.1057,29.1148,289160.0
2021-12-10 15:00:00,31.83,31.99,31.83,31.96,115330.0,29.1148,29.2612,29.1148,29.2338,115330.0
2021-12-10 15:30:00,31.97,32.09,31.88,32.06,640428.0,29.2429,29.3527,29.1606,29.3252,640428.0
2021-12-13 09:30:00,32.06,32.16,31.81,31.85,291690.0,29.3252,29.4167,29.0966,29.1331,291690.0
2021-12-13 10:00:00,31.82,31.95,31.79,31.87,175638.0,29.1057,29.2246,29.0783,29.1514,175638.0
2021-12-13 10:30:00,31.85,32.07,31.85,32.07,172312.0,29.1331,29.3344,29.1331,29.3344,172312.0
2021-12-13 11:00:00,32.06,32.12,31.98,32.06,213154.0,29.3252,29.3801,29.252,29.3252,213154.0
2021-12-13 11:30:00,32.05,32.13,32.04,32.11,235416.0,29.3161,29.3893,29.3069,29.371,235416.0
2021-12-13 12:00:00,32.1,32.23,32.07,32.08,192052.0,29.3618,29.4807,29.3344,29.3435,192052.0
2021-12-13 12:30:00,32.09,32.09,32.01,32.01,154528.0,29.3527,29.3527,29.2795,29.2795,154528.0
2021-12-13 13:00:00,32.01,32.12,32.01,32.08,127014.0,29.2795,29.3801,29.2795,29.3435,127014.0
2021-12-13 13:30:00,32.08,32.08,32.02,32.08,124370.0,29.3435,29.3435,29.2886,29.3435,124370.0
2021-12-13 14:00:00,32.08,32.12,32.03,32.12,119926.0,29.3435,29.3801,29.2978,29.3801,119926.0
2021-12-13 14:30:00,32.12,32.12,32.04,32.11,152084.0,29.3801,29.3801,29.3069,29.371,152084.0
2021-12-13 15:00:00,32.12,32.14,32.07,32.12,173986.0,29.3801,29.3984,29.3344,29.3801,173986.0
2021-12-13 15:30:00,32.12,32.21,32.04,32.04,957794.0,29.3801,29.4624,29.3069,29.3069,957794.0
2021-12-14 09:30:00,31.88,31.93,31.7,31.71,373024.0,29.1606,29.2063,28.9959,29.0051,373024.0
2021-12-14 10:00:00,31.7,31.78,31.63,31.72,204714.0,28.9959,29.0691,28.9319,29.0142,204714.0
2021-12-14 10:30:00,31.7,31.71,31.49,31.54,172206.0,28.9959,29.0051,28.8038,28.8496,172206.0
2021-12-14 11:00:00,31.55,31.55,31.4,31.47,187764.0,28.8587,28.8587,28.7215,28.7856,187764.0
2021-12-14 11:30:00,31.45,31.46,31.29,31.32,218666.0,28.7673,28.7764,28.6209,28.6483,218666.0
2021-12-14 12:00:00,31.31,31.36,31.25,31.31,286876.0,28.6392,28.6849,28.5843,28.6392,286876.0
2021-12-14 12:30:00,31.3,31.31,31.2,31.23,154426.0,28.6301,28.6392,28.5386,28.566,154426.0
2021-12-14 13:00:00,31.22,31.26,31.18,31.19,192362.0,28.5569,28.5935,28.5203,28.5294,192362.0
2021-12-14 13:30:00,31.19,31.2,31.15,31.15,174572.0,28.5294,28.5386,28.4928,28.4928,174572.0
2021-12-14 14:00:00,31.15,31.26,31.14,31.22,255560.0,28.4928,28.5935,28.4837,28.5569,255560.0
2021-12-14 14:30:00,31.22,31.33,31.19,31.31,201120.0,28.5569,28.6575,28.5294,28.6392,201120.0
2021-12-14 15:00:00,31.3,31.44,31.3,31.44,256620.0,28.6301,28.7581,28.6301,28.7581,256620.0
2021-12-14 15:30:00,31.43,31.56,31.41,31.51,622522.0,28.749,28.8679,28.7307,28.8221,622522.0
2021-12-15 09:30:00,31.64,31.71,31.41,31.46,210680.0,28.9411,29.0051,28.7307,28.7764,210680.0
2021-12-15 10:00:00,31.47,31.62,31.45,31.52,135150.0,28.7856,28.9228,28.7673,28.8313,135150.0
2021-12-15 10:30:00,31.53,31.68,31.53,31.64,60030.0,28.8404,28.9776,28.8404,28.9411,60030.0
2021-12-15 11:00:00,31.64,31.67,31.55,31.59,97178.0,28.9411,28.9685,28.8587,28.8953,97178.0
2021-12-15 11:30:00,31.58,31.67,31.57,31.62,83774.0,28.8862,28.9685,28.877,28.9228,83774.0
2021-12-15 12:00:00,31.62,31.63,31.5,31.56,163252.0,28.9228,28.9319,28.813,28.8679,163252.0
2021-12-15 12:30:00,31.55,31.56,31.49,31.5,149592.0,28.8587,28.8679,28.8038,28.813,149592.0
2021-12-15 13:00:00,31.5,31.59,31.5,31.59,123868.0,28.813,28.8953,28.813,28.8953,123868.0
2021-12-15 13:30:00,31.59,31.63,31.52,31.6,55838.0,28.8953,28.9319,28.8313,28.9045,55838.0
2021-12-15 14:00:00,31.58,31.73,31.47,31.51,191198.0,28.8862,29.0234,28.7856,28.8221,191198.0
2021-12-15 14:30:00,31.5,31.66,31.49,31.58,153270.0,28.813,28.9593,28.8038,28.8862,153270.0
2021-12-15 15:00:00,31.59,31.88,31.56,31.88,221580.0,28.8953,29.1606,28.8679,29.1606,221580.0
2021-12-15 15:30:00,31.9,31.91,31.73,31.82,666958.0,29.1789,29.188,29.0234,29.1057,666958.0
2021-12-16 09:30:00,31.95,32.0,31.72,31.84,131404.0,29.2246,29.2703,29.0142,29.124,131404.0
2021-12-16 10:00:00,31.84,31.96,31.84,31.93,117598.0,29.124,29.2338,29.124,29.2063,117598.0
2021-12-16 10:30:00,31.93,31.97,31.89,31.92,125780.0,29.2063,29.2429,29.1697,29.1972,125780.0
2021-12-16 11:00:00,31.91,31.94,31.8,31.91,155896.0,29.188,29.2155,29.0874,29.188,155896.0
2021-12-16 11:30:00,31.91,31.93,31.85,31.86,99904.0,29.188,29.2063,29.1331,29.1423,99904.0
2021-12-16 12:00:00,31.87,31.92,31.82,31.83,88554.0,29.1514,29.1972,29.1057,29.1148,88554.0
2021-12-16 12:30:00,31.82,31.9,31.8,31.8,67878.0,29.1057,29.1789,29.0874,29.0874,67878.0
2021-12-16 13:00:00,31.81,31.89,31.8,31.84,74756.0,29.0966,29.1697,29.0874,29.124,74756.0
2021-12-16 13:30:00,31.84,31.88,31.8,31.81,52860.0,29.124,29.1606,29.0874,29.0966,52860.0
2021-12-16 14:00:00,31.82,31.84,31.7,31.7,72852.0,29.1057,29.124,28.9959,28.9959,72852.0
2021-12-16 14:30:00,31.71,31.79,31.58,31.66,231374.0,29.0051,29.0783,28.8862,28.9593,231374.0
2021-12-16 15:00:00,31.65,31.73,31.61,31.72,141830.0,28.9502,29.0234,28.9136,29.0142,141830.0
2021-12-16 15:30:00,31.71,31.83,31.64,31.73,495266.0,29.0051,29.1148,28.9411,29.0234,495266.0
2021-12-17 09:30:00,31.68,31.74,31.49,31.71,1223212.0,28.9776,29.0325,28.8038,29.0051,1223212.0
2021-12-17 10:00:00,31.68,31.72,31.53,31.54,208750.0,28.9776,29.0142,28.8404,28.8496,208750.0
2021-12-17 10:30:00,31.54,31.81,31.5,31.75,203716.0,28.8496,29.0966,28.813,29.0417,203716.0
2021-12-17 11:00:00,31.75,31.78,31.61,31.62,167964.0,29.0417,29.0691,28.9136,28.9228,167964.0
2021-12-17 11:30:00,31.61,31.62,31.18,31.29,208846.0,28.9136,28.9228,28.5203,28.6209,208846.0
2021-12-17 12:00:00,31.28,31.4,31.19,31.4,181044.0,28.6118,28.7215,28.5294,28.7215,181044.0
2021-12-17 12:30:00,31.41,31.49,31.24,31.3,195748.0,28.7307,28.8038,28.5752,28.6301,195748.0
2021-12-17 13:00:00,31.29,31.36,31.2,31.36,117800.0,28.6209,28.6849,28.5386,28.6849,117800.0
2021-12-17 13:30:00,31.36,31.38,31.28,31.34,111850.0,28.6849,28.7032,28.6118,28.6666,111850.0
2021-12-17 14:00:00,31.33,31.33,31.23,31.25,181420.0,28.6575,28.6575,28.566,28.5843,181420.0
2021-12-17 14:30:00,31.25,31.34,31.23,31.34,180308.0,28.5843,28.6666,28.566,28.6666,180308.0
2021-12-17 15:00:00,31.34,31.4,31.27,31.3,161766.0,28.6666,28.7215,28.6026,28.6301,161766.0
2021-12-17 15:30:00,31.31,31.33,30.86,30.99,1350460.0,28.6392,28.6575,28.2276,28.3465,1350460.0
2021-12-20 09:30:00,30.7,30.82,30.52,30.59,298096.0,28.0812,28.191,27.9166,27.9806,298096.0
2021-12-20 10:00:00,30.6,30.61,30.3,30.32,233574.0,27.9898,27.9989,27.7154,27.7337,233574.0
2021-12-20 10:30:00,30.32,30.43,30.27,30.29,145582.0,27.7337,27.8343,27.6879,27.7062,145582.0
2021-12-20 11:00:00,30.29,30.48,30.23,30.4,156804.0,27.7062,27.88,27.6513,27.8068,156804.0
2021-12-20 11:30:00,30.4,30.45,30.28,30.39,223328.0,27.8068,27.8526,27.6971,27.7977,223328.0
2021-12-20 12:00:00,30.4,30.46,30.33,30.46,125144.0,27.8068,27.8617,27.7428,27.8617,125144.0
2021-12-20 12:30:00,30.46,30.46,30.36,30.4,132312.0,27.8617,27.8617,27.7702,27.8068,132312.0
2021-12-20 13:00:00,30.39,30.56,30.38,30.55,85168.0,27.7977,27.9532,27.7885,27.944,85168.0
2021-12-20 13:30:00,30.53,30.63,30.5,30.56,135058.0,27.9257,28.0172,27.8983,27.9532,135058.0
2021-12-20 14:00:00,30.57,30.61,30.53,30.56,103836.0,27.9623,27.9989,27.9257,27.9532,103836.0
2021-12-20 14:30:00,30.55,30.59,30.48,30.53,150446.0,27.944,27.9806,27.88,27.9257,150446.0
2021-12-20 15:00:00,30.53,30.71,30.53,30.68,190252.0,27.9257,28.0904,27.9257,28.0629,190252.0
2021-12-20 15:30:00,30.67,30.73,30.57,30.67,930418.0,28.0538,28.1087,27.9623,28.0538,930418.0
2021-12-21 09:30:00,30.89,30.9,30.73,30.74,292918.0,28.255,28.2642,28.1087,28.1178,292918.0
2021-12-21 10:00:00,30.75,30.75,30.52,30.52,208872.0,28.127,28.127,27.9166,27.9166,208872.0
2021-12-21 10:30:00,30.52,30.65,30.52,30.52,259724.0,27.9166,28.0355,27.9166,27.9166,259724.0
2021-12-21 11:00:00,30.53,30.6,30.5,30.53,122232.0,27.9257,27.9898,27.8983,27.9257,122232.0
2021-12-21 11:30:00,30.54,30.7,30.54,30.64,97798.0,27.9349,28.0812,27.9349,28.0264,97798.0
2021-12-21 12:00:00,30.64,30.77,30.63,30.67,130760.0,28.0264,28.1453,28.0172,28.0538,130760.0
2021-12-21 12:30:00,30.68,30.72,30.62,30.71,121288.0,28.0629,28.0995,28.0081,28.0904,121288.0
2021-12-21 13:00:00,30.71,30.71,30.57,30.61,108978.0,28.0904,28.0904,27.9623,27.9989,108978.0
2021-12-21 13:30:00,30.61,30.69,30.6,30.65,116626.0,27.9989,28.0721,27.9898,28.0355,116626.0
2021-12-21 14:00:00,30.65,30.68,30.59,30.67,139768.0,28.0355,28.0629,27.9806,28.0538,139768.0
2021-12-21 14:30:00,30.67,30.68,30.63,30.67,98422.0,28.0538,28.0629,28.0172,28.0538,98422.0
2021-12-21 15:00:00,30.67,30.74,30.64,30.73,143986.0,28.0538,28.1178,28.0264,28.1087,143986.0
2021-12-21 15:30:00,30.73,30.81,30.71,30.8,648128.0,28.1087,28.1819,28.0904,28.1727,648128.0
2021-12-22 09:30:00,30.75,30.95,30.73,30.77,118120.0,28.127,28.3099,28.1087,28.1453,118120.0
2021-12-22 10:00:00,30.76,30.86,30.76,30.86,85628.0,28.1361,28.2276,28.1361,28.2276,85628.0
2021-12-22 10:30:00,30.86,31.06,30.85,31.0,209856.0,28.2276,28.4105,28.2184,28.3556,209856.0
2021-12-22 11:00:00,31.0,31.0,30.89,30.93,92034.0,28.3556,28.3556,28.255,28.2916,92034.0
2021-12-22 11:30:00,30.93,31.0,30.84,30.86,127338.0,28.2916,28.3556,28.2093,28.2276,127338.0
2021-12-22 12:00:00,30.86,30.93,30.84,30.85,69456.0,28.2276,28.2916,28.2093,28.2184,69456.0
2021-12-22 12:30:00,30.86,30.89,30.82,30.88,88922.0,28.2276,28.255,28.191,28.2459,88922.0
2021-12-22 13:00:00,30.88,30.92,30.86,30.89,65214.0,28.2459,28.2825,28.2276,28.255,65214.0
2021-12-22 13:30:00,30.89,30.91,30.84,30.85,60864.0,28.255,28.2733,28.2093,28.2184,60864.0
2021-12-22 14:00:00,30.85,30.86,30.79,30.82,73254.0,28.2184,28.2276,28.1636,28.191,73254.0
2021-12-22 14:30:00,30.82,30.91,30.81,30.9,100172.0,28.191,28.2733,28.1819,28.2642,100172.0
2021-12-22 15:00:00,30.89,30.98,30.89,30.96,164544.0,28.255,28.3374,28.255,28.3191,164544.0
2021-12-22 15:30:00,30.95,31.04,30.94,31.03,538236.0,28.3099,28.3922,28.3008,28.3831,538236.0
2021-12-23 09:30:00,31.08,31.39,31.08,31.37,223836.0,28.4288,28.7124,28.4288,28.6941,223836.0
2021-12-23 10:00:00,31.36,31.45,31.31,31.32,104954.0,28.6849,28.7673,28.6392,28.6483,104954.0
2021-12-23 10:30:00,31.32,31.35,31.29,31.33,109654.0,28.6483,28.6758,28.6209,28.6575,109654.0
2021-12-23 11:00:00,31.33,31.36,31.29,31.31,83606.0,28.6575,28.6849,28.6209,28.6392,83606.0
2021-12-23 11:30:00,31.31,31.34,31.29,31.32,79674.0,28.6392,28.6666,28.6209,28.6483,79674.0
2021-12-23 12:00:00,31.32,31.32,31.24,31.28,48902.0,28.6483,28.6483,28.5752,28.6118,48902.0
2021-12-23 12:30:00,31.28,31.3,31.27,31.28,46420.0,28.6118,28.6301,28.6026,28.6118,46420.0
2021-12-23 13:00:00,31.29,31.29,31.22,31.28,44134.0,28.6209,28.6209,28.5569,28.6118,44134.0
2021-12-23 13:30:00,31.28,31.31,31.26,31.31,38826.0,28.6118,28.6392,28.5935,28.6392,38826.0
2021-12-23 14:00:00,31.31,31.38,31.3,31.38,71408.0,28.6392,28.7032,28.6301,28.7032,71408.0
2021-12-23 14:30:00,31.37,31.42,31.36,31.41,52596.0,28.6941,28.7398,28.6849,28.7307,52596.0
2021-12-23 15:00:00,31.4,31.42,31.34,31.35,65334.0,28.7215,28.7398,28.6666,28.6758,65334.0
2021-12-23 15:30:00,31.35,31.4,31.28,31.28,382542.0,28.6758,28.7215,28.6118,28.6118,382542.0
2021-12-27 09:30:00,31.41,31.49,31.35,31.36,141930.0,28.7307,28.8038,28.6758,28.6849,141930.0
2021-12-27 10:00:00,31.37,31.5,31.37,31.48,76626.0,28.6941,28.813,28.6941,28.7947,76626.0
2021-12-27 10:30:00,31.49,31.58,31.46,31.51,72580.0,28.8038,28.8862,28.7764,28.8221,72580.0
2021-12-27 11:00:00,31.53,31.63,31.53,31.59,86532.0,28.8404,28.9319,28.8404,28.8953,86532.0
2021-12-27 11:30:00,31.59,31.65,31.58,31.64,69218.0,28.8953,28.9502,28.8862,28.9411,69218.0
2021-12-27 12:00:00,31.64,31.7,31.64,31.68,51852.0,28.9411,28.9959,28.9411,28.9776,51852.0
2021-12-27 12:30:00,31.68,31.68,31.63,31.65,64296.0,28.9776,28.9776,28.9319,28.9502,64296.0
2021-12-27 13:00:00,31.65,31.68,31.64,31.67,29330.0,28.9502,28.9776,28.9411,28.9685,29330.0
2021-12-27 13:30:00,31.67,31.68,31.63,31.66,91386.0,28.9685,28.9776,28.9319,28.9593,91386.0
2021-12-27 14:00:00,31.66,31.75,31.65,31.75,51662.0,28.9593,29.0417,28.9502,29.0417,51662.0
2021-12-27 14:30:00,31.74,31.75,31.67,31.68,67182.0,29.0325,29.0417,28.9685,28.9776,67182.0
2021-12-27 15:00:00,31.67,31.72,31.64,31.7,91630.0,28.9685,29.0142,28.9411,28.9959,91630.0
2021-12-27 15:30:00,31.71,31.82,31.69,31.79,371228.0,29.0051,29.1057,28.9868,29.0783,371228.0
2021-12-28 09:30:00,31.78,31.87,31.75,31.83,257164.0,29.0691,29.1514,29.0417,29.1148,257164.0
2021-12-28 10:00:00,31.81,31.91,31.77,31.88,141808.0,29.0966,29.188,29.06,29.1606,141808.0
2021-12-28 10:30:00,31.88,31.93,31.81,31.88,86386.0,29.1606,29.2063,29.0966,29.1606,86386.0
2021-12-28 11:00:00,31.88,31.91,31.8,31.88,86836.0,29.1606,29.188,29.0874,29.1606,86836.0
2021-12-28 11:30:00,31.86,31.99,31.84,31.98,121246.0,29.1423,29.2612,29.124,29.252,121246.0
2021-12-28 12:00:00,31.97,32.0,31.88,31.89,116350.0,29.2429,29.2703,29.1606,29.1697,116350.0
2021-12-28 12:30:00,31.89,31.91,31.83,31.9,64270.0,29.1697,29.188,29.1148,29.1789,64270.0
2021-12-28 13:00:00,31.89,31.91,31.86,31.89,47626.0,29.1697,29.188,29.1423,29.1697,47626.0
2021-12-28 13:30:00,31.89,31.94,31.88,31.94,51900.0,29.1697,29.2155,29.1606,29.2155,51900.0
2021-12-28 14:00:00,31.95,31.95,31.85,31.86,88828.0,29.2246,29.2246,29.1331,29.1423,88828.0
2021-12-28 14:30:00,31.86,31.91,31.85,31.87,80838.0,29.1423,29.188,29.1331,29.1514,80838.0
2021-12-28 15:00:00,31.88,31.9,31.85,31.88,96900.0,29.1606,29.1789,29.1331,29.1606,96900.0
2021-12-28 15:30:00,31.88,31.94,31.82,31.94,471892.0,29.1606,29.2155,29.1057,29.2155,471892.0
2021-12-29 09:30:00,31.92,32.18,31.91,32.1,144482.0,29.1972,29.435,29.188,29.3618,144482.0
2021-12-29 10:00:00,32.13,32.17,32.05,32.05,86600.0,29.3893,29.4258,29.3161,29.3161,86600.0
2021-12-29 10:30:00,32.02,32.16,32.02,32.11,102214.0,29.2886,29.4167,29.2886,29.371,102214.0
2021-12-29 11:00:00,32.11,32.15,32.07,32.12,72346.0,29.371,29.4075,29.3344,29.3801,72346.0
2021-12-29 11:30:00,32.12,32.21,32.1,32.15,59028.0,29.3801,29.4624,29.3618,29.4075,59028.0
2021-12-29 12:00:00,32.14,32.14,32.07,32.08,34664.0,29.3984,29.3984,29.3344,29.3435,34664.0
2021-12-29 12:30:00,32.09,32.17,32.08,32.16,52368.0,29.3527,29.4258,29.3435,29.4167,52368.0
2021-12-29 13:00:00,32.17,32.19,32.14,32.15,37090.0,29.4258,29.4441,29.3984,29.4075,37090.0
2021-12-29 13:30:00,32.15,32.22,32.15,32.21,79372.0,29.4075,29.4716,29.4075,29.4624,79372.0
2021-12-29 14:00:00,32.2,32.24,32.17,32.21,69398.0,29.4533,29.4899,29.4258,29.4624,69398.0
2021-12-29 14:30:00,32.21,32.26,32.21,32.23,87624.0,29.4624,29.5082,29.4624,29.4807,87624.0
2021-12-29 15:00:00,32.23,32.3,32.22,32.26,124494.0,29.4807,29.5448,29.4716,29.5082,124494.0
2021-12-29 15:30:00,32.26,32.3,32.21,32.21,416108.0,29.5082,29.5448,29.4624,29.4624,416108.0
2021-12-30 09:30:00,32.31,32.38,32.15,32.16,125028.0,29.5539,29.6179,29.4075,29.4167,125028.0
2021-12-30 10:00:00,32.15,32.16,32.07,32.07,111358.0,29.4075,29.4167,29.3344,29.3344,111358.0
2021-12-30 10:30:00,32.06,32.08,31.98,32.01,112718.0,29.3252,29.3435,29.252,29.2795,112718.0
2021-12-30 11:00:00,32.01,32.1,32.0,32.04,53726.0,29.2795,29.3618,29.2703,29.3069,53726.0
2021-12-30 11:30:00,32.04,32.08,32.02,32.05,52778.0,29.3069,29.3435,29.2886,29.3161,52778.0
2021-12-30 12:00:00,32.05,32.06,31.99,32.0,105768.0,29.3161,29.3252,29.2612,29.2703,105768.0
2021-12-30 12:30:00,31.99,32.04,31.97,32.03,113648.0,29.2612,29.3069,29.2429,29.2978,113648.0
2021-12-30 13:00:00,32.04,32.06,31.99,32.0,60732.0,29.3069,29.3252,29.2612,29.2703,60732.0
2021-12-30 13:30:00,31.99,32.04,31.98,32.02,75842.0,29.2612,29.3069,29.252,29.2886,75842.0
2021-12-30 14:00:00,32.02,32.08,32.0,32.08,94468.0,29.2886,29.3435,29.2703,29.3435,94468.0
2021-12-30 14:30:00,32.07,32.12,32.04,32.06,82910.0,29.3344,29.3801,29.3069,29.3252,82910.0
2021-12-30 15:00:00,32.06,32.07,32.0,32.02,105346.0,29.3252,29.3344,29.2703,29.2886,105346.0
2021-12-30 15:30:00,32.02,32.03,31.86,31.91,433538.0,29.2886,29.2978,29.1423,29.188,433538.0
2021-12-31 09:30:00,31.84,32.05,31.78,31.78,138606.0,29.124,29.3161,29.0691,29.0691,138606.0
2021-12-31 10:00:00,31.8,31.93,31.78,31.89,98916.0,29.0874,29.2063,29.0691,29.1697,98916.0
2021-12-31 10:30:00,31.89,31.89,31.75,31.88,123418.0,29.1697,29.1697,29.0417,29.1606,123418.0
2021-12-31 11:00:00,31.89,31.93,31.86,31.86,74244.0,29.1697,29.2063,29.1423,29.1423,74244.0
2021-12-31 11:30:00,31.86,31.93,31.85,31.85,65996.0,29.1423,29.2063,29.1331,29.1331,65996.0
2021-12-31 12:00:00,31.85,31.91,31.84,31.9,75086.0,29.1331,29.188,29.124,29.1789,75086.0
2021-12-31 12:30:00,31.9,32.04,31.89,32.02,74678.0,29.1789,29.3069,29.1697,29.2886,74678.0
2021-12-31 13:00:00,32.03,32.06,31.99,32.03,64858.0,29.2978,29.3252,29.2612,29.2978,64858.0
2021-12-31 13:30:00,32.03,32.06,31.99,32.06,75092.0,29.2978,29.3252,29.2612,29.3252,75092.0
2021-12-31 14:00:00,32.06,32.08,32.02,32.02,92806.0,29.3252,29.3435,29.2886,29.2886,92806.0
2021-12-31 14:30:00,32.02,32.09,32.02,32.03,97414.0,29.2886,29.3527,29.2886,29.2978,97414.0
2021-12-31 15:00:00,32.03,32.09,32.02,32.08,114312.0,29.2978,29.3527,29.2886,29.3435,114312.0
2021-12-31 15:30:00,32.08,32.16,32.02,32.03,396306.0,29.3435,29.4167,29.2886,29.2978,396306.0
2022-01-03 09:30:00,31.92,32.05,31.72,31.73,623618.0,29.1972,29.3161,29.0142,29.0234,623618.0
2022-01-03 10:00:00,31.72,31.76,31.59,31.64,385568.0,29.0142,29.0508,28.8953,28.9411,385568.0
2022-01-03 10:30:00,31.64,31.64,31.38,31.4,303010.0,28.9411,28.9411,28.7032,28.7215,303010.0
2022-01-03 11:00:00,31.42,31.42,31.16,31.23,481338.0,28.7398,28.7398,28.502,28.566,481338.0
2022-01-03 11:30:00,31.22,31.24,31.04,31.12,748922.0,28.5569,28.5752,28.3922,28.4654,748922.0
2022-01-03 12:00:00,31.13,31.25,31.09,31.18,449152.0,28.4746,28.5843,28.438,28.5203,449152.0
2022-01-03 12:30:00,31.17,31.17,31.04,31.05,289940.0,28.5111,28.5111,28.3922,28.4014,289940.0
2022-01-03 13:00:00,31.05,31.05,30.83,30.85,294282.0,28.4014,28.4014,28.2001,28.2184,294282.0
2022-01-03 13:30:00,30.85,31.0,30.77,30.99,258882.0,28.2184,28.3556,28.1453,28.3465,258882.0
2022-01-03 14:00:00,31.0,31.11,30.99,31.02,170936.0,28.3556,28.4563,28.3465,28.3739,170936.0
2022-01-03 14:30:00,31.02,31.18,31.02,31.05,227560.0,28.3739,28.5203,28.3739,28.4014,227560.0
2022-01-03 15:00:00,31.05,31.07,30.95,30.98,214026.0,28.4014,28.4197,28.3099,28.3374,214026.0
2022-01-03 15:30:00,30.98,31.11,30.93,30.99,750374.0,28.3374,28.4563,28.2916,28.3465,750374.0
2022-01-04 09:30:00,30.95,31.21,30.92,31.17,360062.0,28.3099,28.5477,28.2825,28.5111,360062.0
2022-01-04 10:00:00,31.17,31.41,31.17,31.41,240074.0,28.5111,28.7307,28.5111,28.7307,240074.0
2022-01-04 10:30:00,31.41,31.46,31.29,31.34,331494.0,28.7307,28.7764,28.6209,28.6666,331494.0
2022-01-04 11:00:00,31.34,31.45,31.31,31.43,240254.0,28.6666,28.7673,28.6392,28.749,240254.0
2022-01-04 11:30:00,31.44,31.46,31.33,31.45,165526.0,28.7581,28.7764,28.6575,28.7673,165526.0
2022-01-04 12:00:00,31.43,31.47,31.36,31.36,109832.0,28.749,28.7856,28.6849,28.6849,109832.0
2022-01-04 12:30:00,31.36,31.36,31.28,31.29,135124.0,28.6849,28.6849,28.6118,28.6209,135124.0
2022-01-04 13:00:00,31.28,31.36,31.25,31.29,127610.0,28.6118,28.6849,28.5843,28.6209,127610.0
2022-01-04 13:30:00,31.27,31.27,31.08,31.1,197672.0,28.6026,28.6026,28.4288,28.4471,197672.0
2022-01-04 14:00:00,31.1,31.21,31.1,31.17,140070.0,28.4471,28.5477,28.4471,28.5111,140070.0
2022-01-04 14:30:00,31.17,31.21,31.13,31.17,171864.0,28.5111,28.5477,28.4746,28.5111,171864.0
2022-01-04 15:00:00,31.17,31.25,31.11,31.25,325318.0,28.5111,28.5843,28.4563,28.5843,325318.0
2022-01-04 15:30:00,31.25,31.33,31.14,31.18,913884.0,28.5843,28.6575,28.4837,28.5203,913884.0
2022-01-05 09:30:00,31.18,31.28,31.07,31.18,223628.0,28.5203,28.6118,28.4197,28.5203,223628.0
2022-01-05 10:00:00,31.18,31.5,31.14,31.48,442598.0,28.5203,28.813,28.4837,28.7947,442598.0
2022-01-05 10:30:00,31.48,31.51,31.24,31.35,407978.0,28.7947,28.8221,28.5752,28.6758,407978.0
2022-01-05 11:00:00,31.35,31.41,31.27,31.35,143584.0,28.6758,28.7307,28.6026,28.6758,143584.0
2022-01-05 11:30:00,31.35,31.35,31.2,31.25,146220.0,28.6758,28.6758,28.5386,28.5843,146220.0
2022-01-05 12:00:00,31.25,31.26,31.18,31.24,110672.0,28.5843,28.5935,28.5203,28.5752,110672.0
2022-01-05 12:30:00,31.24,31.25,31.16,31.25,116812.0,28.5752,28.5843,28.502,28.5843,116812.0
2022-01-05 13:00:00,31.25,31.25,31.19,31.21,101840.0,28.5843,28.5843,28.5294,28.5477,101840.0
2022-01-05 13:30:00,31.21,31.29,31.16,31.25,158914.0,28.5477,28.6209,28.502,28.5843,158914.0
2022-01-05 14:00:00,31.25,31.33,31.05,31.08,236642.0,28.5843,28.6575,28.4014,28.4288,236642.0
2022-01-05 14:30:00,31.08,31.11,30.89,30.95,240994.0,28.4288,28.4563,28.255,28.3099,240994.0
2022-01-05 15:00:00,30.95,30.97,30.8,30.85,251806.0,28.3099,28.3282,28.1727,28.2184,251806.0
2022-01-05 15:30:00,30.84,30.88,30.71,30.77,857586.0,28.2093,28.2459,28.0904,28.1453,857586.0
2022-01-06 09:30:00,30.79,31.0,30.74,30.83,288872.0,28.1636,28.3556,28.1178,28.2001,288872.0
2022-01-06 10:00:00,30.83,31.02,30.83,30.9,297068.0,28.2001,28.3739,28.2001,28.2642,297068.0
2022-01-06 10:30:00,30.9,31.06,30.87,30.88,194522.0,28.2642,28.4105,28.2367,28.2459,194522.0
2022-01-06 11:00:00,30.88,30.9,30.72,30.78,178010.0,28.2459,28.2642,28.0995,28.1544,178010.0
2022-01-06 11:30:00,30.79,30.95,30.77,30.94,135884.0,28.1636,28.3099,28.1453,28.3008,135884.0
2022-01-06 12:00:00,30.93,30.97,30.87,30.95,96600.0,28.2916,28.3282,28.2367,28.3099,96600.0
2022-01-06 12:30:00,30.97,31.03,30.91,30.97,110476.0,28.3282,28.3831,28.2733,28.3282,110476.0
2022-01-06 13:00:00,30.97,31.0,30.91,30.93,92524.0,28.3282,28.3556,28.2733,28.2916,92524.0
2022-01-06 13:30:00,30.93,30.97,30.9,30.97,102160.0,28.2916,28.3282,28.2642,28.3282,102160.0
2022-01-06 14:00:00,30.97,31.04,30.96,31.02,177430.0,28.3282,28.3922,28.3191,28.3739,177430.0
2022-01-06 14:30:00,31.02,31.18,31.01,31.15,273168.0,28.3739,28.5203,28.3648,28.4928,273168.0
2022-01-06 15:00:00,31.16,31.17,30.93,31.0,262370.0,28.502,28.5111,28.2916,28.3556,262370.0
2022-01-06 15:30:00,30.99,31.01,30.88,30.96,804436.0,28.3465,28.3648,28.2459,28.3191,804436.0
2022-01-07 09:30:00,30.84,30.84,30.55,30.64,378608.0,28.2093,28.2093,27.944,28.0264,378608.0
2022-01-07 10:00:00,30.64,30.68,30.59,30.66,304554.0,28.0264,28.0629,27.9806,28.0446,304554.0
2022-01-07 10:30:00,30.67,30.71,30.54,30.55,269552.0,28.0538,28.0904,27.9349,27.944,269552.0
2022-01-07 11:00:00,30.54,30.65,30.51,30.59,206854.0,27.9349,28.0355,27.9074,27.9806,206854.0
2022-01-07 11:30:00,30.59,30.74,30.57,30.73,287292.0,27.9806,28.1178,27.9623,28.1087,287292.0
2022-01-07 12:00:00,30.73,30.74,30.61,30.66,129894.0,28.1087,28.1178,27.9989,28.0446,129894.0
2022-01-07 12:30:00,30.66,30.66,30.59,30.63,110872.0,28.0446,28.0446,27.9806,28.0172,110872.0
2022-01-07 13:00:00,30.61,30.62,30.52,30.57,127584.0,27.9989,28.0081,27.9166,27.9623,127584.0
2022-01-07 13:30:00,30.57,30.68,30.56,30.64,114316.0,27.9623,28.0629,27.9532,28.0264,114316.0
2022-01-07 14:00:00,30.64,30.66,30.44,30.47,296602.0,28.0264,28.0446,27.8434,27.8709,296602.0
2022-01-07 14:30:00,30.47,30.55,30.43,30.49,265238.0,27.8709,27.944,27.8343,27.8891,265238.0
2022-01-07 15:00:00,30.49,30.53,30.36,30.4,291954.0,27.8891,27.9257,27.7702,27.8068,291954.0
2022-01-07 15:30:00,30.39,30.42,30.3,30.32,920944.0,27.7977,27.8251,27.7154,27.7337,920944.0
2022-01-10 09:30:00,30.02,30.15,29.82,29.97,571472.0,27.4592,27.5782,27.2763,27.4135,571472.0
2022-01-10 10:00:00,29.96,30.1,29.86,30.03,240588.0,27.4044,27.5324,27.3129,27.4684,240588.0
2022-01-10 10:30:00,30.04,30.05,29.86,29.91,303542.0,27.4775,27.4867,27.3129,27.3586,303542.0
2022-01-10 11:00:00,29.91,30.0,29.86,30.0,361806.0,27.3586,27.4409,27.3129,27.4409,361806.0
2022-01-10 11:30:00,29.99,30.0,29.81,29.86,206982.0,27.4318,27.4409,27.2672,27.3129,206982.0
2022-01-10 12:00:00,29.88,29.91,29.81,29.86,104600.0,27.3312,27.3586,27.2672,27.3129,104600.0
2022-01-10 12:30:00,29.86,29.91,29.81,29.83,211050.0,27.3129,27.3586,27.2672,27.2854,211050.0
2022-01-10 13:00:00,29.83,29.9,29.8,29.87,150524.0,27.2854,27.3495,27.258,27.322,150524.0
2022-01-10 13:30:00,29.86,30.0,29.81,29.96,110528.0,27.3129,27.4409,27.2672,27.4044,110528.0
2022-01-10 14:00:00,29.97,30.04,29.95,29.99,170380.0,27.4135,27.4775,27.3952,27.4318,170380.0
2022-01-10 14:30:00,29.99,30.05,29.88,29.91,277122.0,27.4318,27.4867,27.3312,27.3586,277122.0
2022-01-10 15:00:00,29.92,29.95,29.81,29.88,254022.0,27.3678,27.3952,27.2672,27.3312,254022.0
2022-01-10 15:30:00,29.87,30.11,29.85,30.09,848254.0,27.322,27.5416,27.3037,27.5233,848254.0
2022-01-11 09:30:00,30.08,30.14,29.49,29.57,323702.0,27.5141,27.569,26.9745,27.0476,323702.0
2022-01-11 10:00:00,29.56,29.73,29.53,29.63,201186.0,27.0385,27.194,27.011,27.1025,201186.0
2022-01-11 10:30:00,29.62,29.78,29.57,29.74,187616.0,27.0934,27.2397,27.0476,27.2031,187616.0
2022-01-11 11:00:00,29.74,29.98,29.72,29.97,203542.0,27.2031,27.4227,27.1848,27.4135,203542.0
2022-01-11 11:30:00,29.97,30.05,29.97,29.98,193774.0,27.4135,27.4867,27.4135,27.4227,193774.0
2022-01-11 12:00:00,29.98,30.0,29.86,29.89,150404.0,27.4227,27.4409,27.3129,27.3403,150404.0
2022-01-11 12:30:00,29.89,29.92,29.8,29.9,184994.0,27.3403,27.3678,27.258,27.3495,184994.0
2022-01-11 13:00:00,29.89,30.03,29.84,30.02,156422.0,27.3403,27.4684,27.2946,27.4592,156422.0
2022-01-11 13:30:00,30.03,30.16,30.02,30.11,132066.0,27.4684,27.5873,27.4592,27.5416,132066.0
2022-01-11 14:00:00,30.11,30.14,29.99,30.04,255288.0,27.5416,27.569,27.4318,27.4775,255288.0
2022-01-11 14:30:00,30.04,30.09,30.01,30.05,155400.0,27.4775,27.5233,27.4501,27.4867,155400.0
2022-01-11 15:00:00,30.05,30.11,30.02,30.04,456488.0,27.4867,27.5416,27.4592,27.4775,456488.0
2022-01-11 15:30:00,30.03,30.16,30.03,30.15,653574.0,27.4684,27.5873,27.4684,27.5782,653574.0
2022-01-12 09:30:00,30.23,30.61,30.16,30.36,371644.0,27.6513,27.9989,27.5873,27.7702,371644.0
2022-01-12 10:00:00,30.37,30.4,30.3,30.32,396468.0,27.7794,27.8068,27.7154,27.7337,396468.0
2022-01-12 10:30:00,30.33,30.35,30.19,30.26,127804.0,27.7428,27.7611,27.6147,27.6788,127804.0
2022-01-12 11:00:00,30.26,30.28,30.08,30.21,180124.0,27.6788,27.6971,27.5141,27.633,180124.0
2022-01-12 11:30:00,30.21,30.38,30.21,30.32,177858.0,27.633,27.7885,27.633,27.7337,177858.0
2022-01-12 12:00:00,30.32,30.32,30.21,30.25,95448.0,27.7337,27.7337,27.633,27.6696,95448.0
2022-01-12 12:30:00,30.25,30.29,30.23,30.24,110750.0,27.6696,27.7062,27.6513,27.6605,110750.0
2022-01-12 13:00:00,30.25,30.25,30.16,30.18,98508.0,27.6696,27.6696,27.5873,27.6056,98508.0
2022-01-12 13:30:00,30.18,30.25,30.17,30.19,152826.0,27.6056,27.6696,27.5964,27.6147,152826.0
2022-01-12 14:00:00,30.18,30.26,30.17,30.26,126944.0,27.6056,27.6788,27.5964,27.6788,126944.0
2022-01-12 14:30:00,30.27,30.27,30.17,30.19,176328.0,27.6879,27.6879,27.5964,27.6147,176328.0
2022-01-12 15:00:00,30.2,30.23,30.09,30.11,235738.0,27.6239,27.6513,27.5233,27.5416,235738.0
2022-01-12 15:30:00,30.11,30.25,30.11,30.18,950208.0,27.5416,27.6696,27.5416,27.6056,950208.0
2022-01-13 09:30:00,30.29,30.8,30.26,30.68,614442.0,27.7062,28.1727,27.6788,28.0629,614442.0
2022-01-13 10:00:00,30.68,30.7,30.54,30.65,227304.0,28.0629,28.0812,27.9349,28.0355,227304.0
2022-01-13 10:30:00,30.65,30.7,30.49,30.57,209296.0,28.0355,28.0812,27.8891,27.9623,209296.0
2022-01-13 11:00:00,30.57,30.73,30.53,30.73,248714.0,27.9623,28.1087,27.9257,28.1087,248714.0
2022-01-13 11:30:00,30.74,30.77,30.68,30.73,168976.0,28.1178,28.1453,28.0629,28.1087,168976.0
2022-01-13 12:00:00,30.72,30.73,30.46,30.5,189604.0,28.0995,28.1087,27.8617,27.8983,189604.0
2022-01-13 12:30:00,30.5,30.64,30.49,30.59,287138.0,27.8983,28.0264,27.8891,27.9806,287138.0
2022-01-13 13:00:00,30.59,30.72,30.56,30.69,187770.0,27.9806,28.0995,27.9532,28.0721,187770.0
2022-01-13 13:30:00,30.69,30.7,30.62,30.67,130854.0,28.0721,28.0812,28.0081,28.0538,130854.0
2022-01-13 14:00:00,30.67,30.72,30.58,30.58,138728.0,28.0538,28.0995,27.9715,27.9715,138728.0
2022-01-13 14:30:00,30.58,30.61,30.53,30.59,163248.0,27.9715,27.9989,27.9257,27.9806,163248.0
2022-01-13 15:00:00,30.58,30.59,30.41,30.46,422910.0,27.9715,27.9806,27.816,27.8617,422910.0
2022-01-13 15:30:00,30.47,30.48,30.31,30.39,930770.0,27.8709,27.88,27.7245,27.7977,930770.0
2022-01-14 09:30:00,30.55,30.55,29.92,30.13,334916.0,27.944,27.944,27.3678,27.5599,334916.0
2022-01-14 10:00:00,30.13,30.13,29.85,29.87,255540.0,27.5599,27.5599,27.3037,27.322,255540.0
2022-01-14 10:30:00,29.87,29.88,29.67,29.81,218078.0,27.322,27.3312,27.1391,27.2672,218078.0
2022-01-14 11:00:00,29.82,29.88,29.62,29.78,390416.0,27.2763,27.3312,27.0934,27.2397,390416.0
2022-01-14 11:30:00,29.78,29.82,29.68,29.74,293416.0,27.2397,27.2763,27.1482,27.2031,293416.0
2022-01-14 12:00:00,29.74,29.75,29.61,29.7,269968.0,27.2031,27.2123,27.0842,27.1665,269968.0
2022-01-14 12:30:00,29.7,29.78,29.55,29.58,150728.0,27.1665,27.2397,27.0293,27.0568,150728.0
2022-01-14 13:00:00,29.58,29.62,29.53,29.59,128008.0,27.0568,27.0934,27.011,27.0659,128008.0
2022-01-14 13:30:00,29.58,29.61,29.5,29.55,170854.0,27.0568,27.0842,26.9836,27.0293,170854.0
2022-01-14 14:00:00,29.56,29.59,29.51,29.51,322360.0,27.0385,27.0659,26.9927,26.9927,322360.0
2022-01-14 14:30:00,29.51,29.68,29.51,29.64,413460.0,26.9927,27.1482,26.9927,27.1117,413460.0
2022-01-14 15:00:00,29.64,29.68,29.58,29.58,298090.0,27.1117,27.1482,27.0568,27.0568,298090.0
2022-01-14 15:30:00,29.59,29.64,29.56,29.6,1096094.0,27.0659,27.1117,27.0385,27.0751,1096094.0
2022-01-18 09:30:00,29.25,29.39,28.92,29.05,878512.0,26.7549,26.883,26.4531,26.572,878512.0
2022-01-18 10:00:00,29.05,29.22,28.89,29.22,550096.0,26.572,26.7275,26.4256,26.7275,550096.0
2022-01-18 10:30:00,29.22,29.25,29.09,29.16,557400.0,26.7275,26.7549,26.6086,26.6726,557400.0
2022-01-18 11:00:00,29.16,29.31,29.15,29.25,501210.0,26.6726,26.8098,26.6635,26.7549,501210.0
2022-01-18 11:30:00,29.24,29.27,29.16,29.22,266706.0,26.7458,26.7732,26.6726,26.7275,266706.0
2022-01-18 12:00:00,29.23,29.24,29.08,29.12,199090.0,26.7366,26.7458,26.5994,26.636,199090.0
2022-01-18 12:30:00,29.11,29.17,29.05,29.06,156358.0,26.6269,26.6817,26.572,26.5811,156358.0
2022-01-18 13:00:00,29.05,29.19,29.05,29.16,348728.0,26.572,26.7,26.572,26.6726,348728.0
2022-01-18 13:30:00,29.17,29.3,29.16,29.27,221110.0,26.6817,26.8007,26.6726,26.7732,221110.0
2022-01-18 14:00:00,29.27,29.31,29.23,29.25,222702.0,26.7732,26.8098,26.7366,26.7549,222702.0
2022-01-18 14:30:00,29.25,29.33,29.25,29.29,314304.0,26.7549,26.8281,26.7549,26.7915,314304.0
2022-01-18 15:00:00,29.29,29.3,29.14,29.2,337550.0,26.7915,26.8007,26.6543,26.7092,337550.0
2022-01-18 15:30:00,29.2,29.25,29.13,29.2,1119448.0,26.7092,26.7549,26.6452,26.7092,1119448.0
2022-01-19 09:30:00,30.33,30.58,29.03,29.31,1323908.0,27.7428,27.9715,26.5537,26.8098,1323908.0
2022-01-19 10:00:00,29.32,29.65,29.27,29.32,804240.0,26.819,27.1208,26.7732,26.819,804240.0
2022-01-19 10:30:00,29.32,29.35,28.99,29.18,1057962.0,26.819,26.8464,26.5171,26.6909,1057962.0
2022-01-19 11:00:00,29.18,29.27,29.02,29.16,355838.0,26.6909,26.7732,26.5445,26.6726,355838.0
2022-01-19 11:30:00,29.16,29.45,29.15,29.44,347986.0,26.6726,26.9379,26.6635,26.9287,347986.0
2022-01-19 12:00:00,29.43,29.55,29.42,29.42,219582.0,26.9196,27.0293,26.9104,26.9104,219582.0
2022-01-19 12:30:00,29.42,29.5,29.32,29.34,235834.0,26.9104,26.9836,26.819,26.8372,235834.0
2022-01-19 13:00:00,29.31,29.46,29.31,29.32,356662.0,26.8098,26.947,26.8098,26.819,356662.0
2022-01-19 13:30:00,29.32,29.34,29.02,29.04,439062.0,26.819,26.8372,26.5445,26.5628,439062.0
2022-01-19 14:00:00,29.03,29.08,28.93,29.03,411808.0,26.5537,26.5994,26.4622,26.5537,411808.0
2022-01-19 14:30:00,29.02,29.28,29.02,29.25,472628.0,26.5445,26.7824,26.5445,26.7549,472628.0
2022-01-19 15:00:00,29.25,29.36,29.2,29.32,790778.0,26.7549,26.8555,26.7092,26.819,790778.0
2022-01-19 15:30:00,29.31,29.32,29.0,29.02,1702742.0,26.8098,26.819,26.5262,26.5445,1702742.0
2022-01-20 09:30:00,29.35,29.35,28.81,29.05,411374.0,26.8464,26.8464,26.3525,26.572,411374.0
2022-01-20 10:00:00,29.04,29.16,28.88,28.91,284466.0,26.5628,26.6726,26.4165,26.4439,284466.0
2022-01-20 10:30:00,28.91,29.05,28.86,28.97,197802.0,26.4439,26.572,26.3982,26.4988,197802.0
2022-01-20 11:00:00,28.98,29.05,28.9,29.0,214662.0,26.508,26.572,26.4348,26.5262,214662.0
2022-01-20 11:30:00,28.99,29.01,28.78,28.8,220870.0,26.5171,26.5354,26.325,26.3433,220870.0
2022-01-20 12:00:00,28.8,28.93,28.77,28.92,178654.0,26.3433,26.4622,26.3159,26.4531,178654.0
2022-01-20 12:30:00,28.93,28.93,28.8,28.81,198060.0,26.4622,26.4622,26.3433,26.3525,198060.0
2022-01-20 13:00:00,28.81,28.81,28.67,28.73,224740.0,26.3525,26.3525,26.2244,26.2793,224740.0
2022-01-20 13:30:00,28.73,28.74,28.67,28.7,307320.0,26.2793,26.2884,26.2244,26.2518,307320.0
2022-01-20 14:00:00,28.7,28.77,28.59,28.59,279242.0,26.2518,26.3159,26.1512,26.1512,279242.0
2022-01-20 14:30:00,28.59,28.59,28.46,28.46,395158.0,26.1512,26.1512,26.0323,26.0323,395158.0
2022-01-20 15:00:00,28.47,28.48,28.23,28.36,516172.0,26.0415,26.0506,25.8219,25.9408,516172.0
2022-01-20 15:30:00,28.35,28.39,28.04,28.1,1496746.0,25.9317,25.9683,25.6481,25.703,1496746.0
2022-01-21 09:30:00,28.15,28.33,28.04,28.27,1148964.0,25.7488,25.9134,25.6481,25.8585,1148964.0
2022-01-21 10:00:00,28.25,28.42,28.15,28.27,421576.0,25.8402,25.9957,25.7488,25.8585,421576.0
2022-01-21 10:30:00,28.29,28.57,28.27,28.5,363364.0,25.8768,26.1329,25.8585,26.0689,363364.0
2022-01-21 11:00:00,28.54,28.64,28.48,28.54,300064.0,26.1055,26.197,26.0506,26.1055,300064.0
2022-01-21 11:30:00,28.52,28.52,28.25,28.3,224504.0,26.0872,26.0872,25.8402,25.886,224504.0
2022-01-21 12:00:00,28.29,28.3,28.15,28.21,193078.0,25.8768,25.886,25.7488,25.8036,193078.0
2022-01-21 12:30:00,28.21,28.29,28.16,28.25,154822.0,25.8036,25.8768,25.7579,25.8402,154822.0
2022-01-21 13:00:00,28.25,28.36,28.18,28.22,167226.0,25.8402,25.9408,25.7762,25.8128,167226.0
2022-01-21 13:30:00,28.22,28.39,28.22,28.31,248476.0,25.8128,25.9683,25.8128,25.8951,248476.0
2022-01-21 14:00:00,28.31,28.38,28.18,28.19,221640.0,25.8951,25.9591,25.7762,25.7853,221640.0
2022-01-21 14:30:00,28.19,28.41,28.18,28.3,337522.0,25.7853,25.9866,25.7762,25.886,337522.0
2022-01-21 15:00:00,28.29,28.37,28.23,28.28,458312.0,25.8768,25.95,25.8219,25.8677,458312.0
2022-01-21 15:30:00,28.28,28.43,28.25,28.27,1317606.0,25.8677,26.0049,25.8402,25.8585,1317606.0
2022-01-24 09:30:00,28.31,28.47,28.13,28.33,878158.0,25.8951,26.0415,25.7305,25.9134,878158.0
2022-01-24 10:00:00,28.33,28.58,28.15,28.54,649686.0,25.9134,26.1421,25.7488,26.1055,649686.0
2022-01-24 10:30:00,28.57,28.7,28.33,28.46,284062.0,26.1329,26.2518,25.9134,26.0323,284062.0
2022-01-24 11:00:00,28.45,28.47,28.2,28.32,228170.0,26.0232,26.0415,25.7945,25.9043,228170.0
2022-01-24 11:30:00,28.32,28.34,27.93,28.21,274216.0,25.9043,25.9225,25.5475,25.8036,274216.0
2022-01-24 12:00:00,28.2,28.2,27.95,27.99,260360.0,25.7945,25.7945,25.5658,25.6024,260360.0
2022-01-24 12:30:00,27.99,28.25,27.92,28.15,289000.0,25.6024,25.8402,25.5384,25.7488,289000.0
2022-01-24 13:00:00,28.14,28.27,28.05,28.1,250514.0,25.7396,25.8585,25.6573,25.703,250514.0
2022-01-24 13:30:00,28.1,28.35,28.05,28.35,245552.0,25.703,25.9317,25.6573,25.9317,245552.0
2022-01-24 14:00:00,28.34,28.43,28.04,28.09,337414.0,25.9225,26.0049,25.6481,25.6939,337414.0
2022-01-24 14:30:00,28.09,28.23,27.93,28.22,334368.0,25.6939,25.8219,25.5475,25.8128,334368.0
2022-01-24 15:00:00,28.22,28.41,28.21,28.31,331918.0,25.8128,25.9866,25.8036,25.8951,331918.0
2022-01-24 15:30:00,28.31,28.75,28.29,28.74,1351430.0,25.8951,26.2976,25.8768,26.2884,1351430.0
2022-01-25 09:30:00,28.25,28.36,27.59,27.77,460370.0,25.8402,25.9408,25.2365,25.4012,460370.0
2022-01-25 10:00:00,27.76,28.0,27.51,28.0,319380.0,25.392,25.6116,25.1633,25.6116,319380.0
2022-01-25 10:30:00,27.98,27.99,27.66,27.68,199680.0,25.5933,25.6024,25.3006,25.3188,199680.0
2022-01-25 11:00:00,27.68,27.81,27.52,27.77,205144.0,25.3188,25.4378,25.1725,25.4012,205144.0
2022-01-25 11:30:00,27.77,27.78,27.56,27.59,163954.0,25.4012,25.4103,25.2091,25.2365,163954.0
2022-01-25 12:00:00,27.58,27.79,27.52,27.74,138894.0,25.2274,25.4195,25.1725,25.3737,138894.0
2022-01-25 12:30:00,27.74,27.74,27.61,27.66,127828.0,25.3737,25.3737,25.2548,25.3006,127828.0
2022-01-25 13:00:00,27.67,27.8,27.6,27.79,200336.0,25.3097,25.4286,25.2457,25.4195,200336.0
2022-01-25 13:30:00,27.78,28.02,27.78,28.01,184258.0,25.4103,25.6298,25.4103,25.6207,184258.0
2022-01-25 14:00:00,28.0,28.1,27.96,28.0,192816.0,25.6116,25.703,25.575,25.6116,192816.0
2022-01-25 14:30:00,28.02,28.19,27.97,28.18,154154.0,25.6298,25.7853,25.5841,25.7762,154154.0
2022-01-25 15:00:00,28.18,28.18,27.86,27.86,422774.0,25.7762,25.7762,25.4835,25.4835,422774.0
2022-01-25 15:30:00,27.87,27.96,27.74,27.84,1103330.0,25.4926,25.575,25.3737,25.4652,1103330.0
2022-01-26 09:30:00,27.95,28.24,27.77,28.2,315930.0,25.5658,25.8311,25.4012,25.7945,315930.0
2022-01-26 10:00:00,28.2,28.27,27.96,27.99,181774.0,25.7945,25.8585,25.575,25.6024,181774.0
2022-01-26 10:30:00,27.98,28.07,27.95,28.03,175244.0,25.5933,25.6756,25.5658,25.639,175244.0
2022-01-26 11:00:00,28.02,28.17,28.0,28.11,189134.0,25.6298,25.767,25.6116,25.7122,189134.0
2022-01-26 11:30:00,28.11,28.23,28.1,28.15,122924.0,25.7122,25.8219,25.703,25.7488,122924.0
2022-01-26 12:00:00,28.15,28.18,28.09,28.17,122588.0,25.7488,25.7762,25.6939,25.767,122588.0
2022-01-26 12:30:00,28.18,28.22,28.16,28.18,106458.0,25.7762,25.8128,25.7579,25.7762,106458.0
2022-01-26 13:00:00,28.18,28.24,28.1,28.18,178456.0,25.7762,25.8311,25.703,25.7762,178456.0
2022-01-26 13:30:00,28.18,28.24,28.16,28.21,127596.0,25.7762,25.8311,25.7579,25.8036,127596.0
2022-01-26 14:00:00,28.21,28.34,28.01,28.13,425298.0,25.8036,25.9225,25.6207,25.7305,425298.0
2022-01-26 14:30:00,28.11,28.14,27.67,27.83,580350.0,25.7122,25.7396,25.3097,25.4561,580350.0
2022-01-26 15:00:00,27.8,27.82,27.33,27.58,550428.0,25.4286,25.4469,24.9987,25.2274,550428.0
2022-01-26 15:30:00,27.58,27.76,27.47,27.66,1137822.0,25.2274,25.392,25.1268,25.3006,1137822.0
2022-01-27 09:30:00,27.86,28.08,27.81,27.96,312070.0,25.4835,25.6847,25.4378,25.575,312070.0
2022-01-27 10:00:00,27.98,27.99,27.72,27.72,252166.0,25.5933,25.6024,25.3554,25.3554,252166.0
2022-01-27 10:30:00,27.72,27.89,27.65,27.88,389104.0,25.3554,25.5109,25.2914,25.5018,389104.0
2022-01-27 11:00:00,27.89,27.93,27.6,27.61,225084.0,25.5109,25.5475,25.2457,25.2548,225084.0
2022-01-27 11:30:00,27.61,27.78,27.61,27.67,245510.0,25.2548,25.4103,25.2548,25.3097,245510.0
2022-01-27 12:00:00,27.67,27.68,27.46,27.5,170168.0,25.3097,25.3188,25.1176,25.1542,170168.0
2022-01-27 12:30:00,27.51,27.52,27.33,27.48,146720.0,25.1633,25.1725,24.9987,25.1359,146720.0
2022-01-27 13:00:00,27.48,27.5,27.25,27.26,171306.0,25.1359,25.1542,24.9255,24.9347,171306.0
2022-01-27 13:30:00,27.26,27.39,27.22,27.39,202562.0,24.9347,25.0536,24.8981,25.0536,202562.0
2022-01-27 14:00:00,27.36,27.48,27.29,27.32,150444.0,25.0261,25.1359,24.9621,24.9896,150444.0
2022-01-27 14:30:00,27.31,27.46,27.24,27.36,168200.0,24.9804,25.1176,24.9164,25.0261,168200.0
2022-01-27 15:00:00,27.36,27.47,27.24,27.39,238042.0,25.0261,25.1268,24.9164,25.0536,238042.0
2022-01-27 15:30:00,27.4,27.55,27.31,27.41,587914.0,25.0627,25.1999,24.9804,25.0719,587914.0
2022-01-28 09:30:00,27.41,27.41,27.09,27.11,315282.0,25.0719,25.0719,24.7792,24.7975,315282.0
2022-01-28 10:00:00,27.11,27.35,27.09,27.22,229984.0,24.7975,25.017,24.7792,24.8981,229984.0
2022-01-28 10:30:00,27.21,27.29,27.02,27.29,248610.0,24.8889,24.9621,24.7151,24.9621,248610.0
2022-01-28 11:00:00,27.29,27.39,27.16,27.36,205200.0,24.9621,25.0536,24.8432,25.0261,205200.0
2022-01-28 11:30:00,27.36,27.5,27.32,27.5,147468.0,25.0261,25.1542,24.9896,25.1542,147468.0
2022-01-28 12:00:00,27.5,27.59,27.45,27.48,134004.0,25.1542,25.2365,25.1085,25.1359,134004.0
2022-01-28 12:30:00,27.48,27.53,27.36,27.43,94920.0,25.1359,25.1816,25.0261,25.0902,94920.0
2022-01-28 13:00:00,27.43,27.58,27.43,27.49,134090.0,25.0902,25.2274,25.0902,25.1451,134090.0
2022-01-28 13:30:00,27.5,27.67,27.5,27.63,86248.0,25.1542,25.3097,25.1542,25.2731,86248.0
2022-01-28 14:00:00,27.61,27.67,27.36,27.36,122688.0,25.2548,25.3097,25.0261,25.0261,122688.0
2022-01-28 14:30:00,27.35,27.65,27.31,27.64,162582.0,25.017,25.2914,24.9804,25.2823,162582.0
2022-01-28 15:00:00,27.65,27.7,27.59,27.68,157992.0,25.2914,25.3371,25.2365,25.3188,157992.0
2022-01-28 15:30:00,27.67,27.93,27.61,27.91,637652.0,25.3097,25.5475,25.2548,25.5292,637652.0
2022-01-31 09:30:00,27.82,27.9,27.68,27.86,486082.0,25.4469,25.5201,25.3188,25.4835,486082.0
2022-01-31 10:00:00,27.86,28.05,27.86,27.98,230104.0,25.4835,25.6573,25.4835,25.5933,230104.0
2022-01-31 10:30:00,27.98,28.13,27.98,28.06,261854.0,25.5933,25.7305,25.5933,25.6664,261854.0
2022-01-31 11:00:00,28.07,28.11,27.95,27.99,166632.0,25.6756,25.7122,25.5658,25.6024,166632.0
2022-01-31 11:30:00,27.99,28.15,27.95,28.14,340138.0,25.6024,25.7488,25.5658,25.7396,340138.0
2022-01-31 12:00:00,28.14,28.14,28.03,28.11,216604.0,25.7396,25.7396,25.639,25.7122,216604.0
2022-01-31 12:30:00,28.11,28.13,28.04,28.08,140162.0,25.7122,25.7305,25.6481,25.6847,140162.0
2022-01-31 13:00:00,28.08,28.16,28.02,28.15,140946.0,25.6847,25.7579,25.6298,25.7488,140946.0
2022-01-31 13:30:00,28.15,28.16,28.07,28.11,168670.0,25.7488,25.7579,25.6756,25.7122,168670.0
2022-01-31 14:00:00,28.11,28.2,28.11,28.2,165484.0,25.7122,25.7945,25.7122,25.7945,165484.0
2022-01-31 14:30:00,28.2,28.2,28.14,28.17,184674.0,25.7945,25.7945,25.7396,25.767,184674.0
2022-01-31 15:00:00,28.17,28.18,28.02,28.13,238924.0,25.767,25.7762,25.6298,25.7305,238924.0
2022-01-31 15:30:00,28.13,28.45,28.1,28.34,1230068.0,25.7305,26.0232,25.703,25.9225,1230068.0
2022-02-01 09:30:00,28.29,28.4,28.17,28.18,589628.0,26.0188,26.1199,25.9084,25.9176,589628.0
2022-02-01 10:00:00,28.19,28.22,27.97,27.99,180902.0,25.9268,25.9544,25.7245,25.7429,180902.0
2022-02-01 10:30:00,27.99,28.06,27.8,28.03,384420.0,25.7429,25.8072,25.5681,25.7796,384420.0
2022-02-01 11:00:00,28.03,28.16,28.03,28.13,198996.0,25.7796,25.8992,25.7796,25.8716,198996.0
2022-02-01 11:30:00,28.12,28.15,28.01,28.08,285608.0,25.8624,25.89,25.7612,25.8256,285608.0
2022-02-01 12:00:00,28.08,28.1,27.95,28.06,256924.0,25.8256,25.844,25.7061,25.8072,256924.0
2022-02-01 12:30:00,28.05,28.13,28.02,28.11,164000.0,25.798,25.8716,25.7704,25.8532,164000.0
2022-02-01 13:00:00,28.1,28.13,27.98,28.09,270322.0,25.844,25.8716,25.7337,25.8348,270322.0
2022-02-01 13:30:00,28.08,28.18,28.06,28.1,126480.0,25.8256,25.9176,25.8072,25.844,126480.0
2022-02-01 14:00:00,28.1,28.11,28.0,28.11,252850.0,25.844,25.8532,25.752,25.8532,252850.0
2022-02-01 14:30:00,28.11,28.14,28.05,28.08,145090.0,25.8532,25.8808,25.798,25.8256,145090.0
2022-02-01 15:00:00,28.09,28.23,28.09,28.21,175252.0,25.8348,25.9636,25.8348,25.9452,175252.0
2022-02-01 15:30:00,28.21,28.32,28.16,28.25,584332.0,25.9452,26.0464,25.8992,25.982,584332.0
2022-02-02 09:30:00,28.25,28.59,28.25,28.35,324862.0,25.982,26.2947,25.982,26.0739,324862.0
2022-02-02 10:00:00,28.35,28.44,28.14,28.23,219870.0,26.0739,26.1567,25.8808,25.9636,219870.0
2022-02-02 10:30:00,28.23,28.34,28.16,28.34,124604.0,25.9636,26.0648,25.8992,26.0648,124604.0
2022-02-02 11:00:00,28.33,28.46,28.25,28.41,122784.0,26.0556,26.1751,25.982,26.1291,122784.0
2022-02-02 11:30:00,28.41,28.52,28.37,28.5,105492.0,26.1291,26.2303,26.0923,26.2119,105492.0
2022-02-02 12:00:00,28.48,28.59,28.46,28.55,131962.0,26.1935,26.2947,26.1751,26.2579,131962.0
2022-02-02 12:30:00,28.55,28.61,28.53,28.61,93384.0,26.2579,26.3131,26.2395,26.3131,93384.0
2022-02-02 13:00:00,28.6,28.61,28.48,28.5,113870.0,26.3039,26.3131,26.1935,26.2119,113870.0
2022-02-02 13:30:00,28.51,28.61,28.51,28.59,124340.0,26.2211,26.3131,26.2211,26.2947,124340.0
2022-02-02 14:00:00,28.58,28.64,28.55,28.6,153742.0,26.2855,26.3407,26.2579,26.3039,153742.0
2022-02-02 14:30:00,28.6,28.68,28.6,28.64,132536.0,26.3039,26.3775,26.3039,26.3407,132536.0
2022-02-02 15:00:00,28.65,28.67,28.56,28.57,213030.0,26.3499,26.3683,26.2671,26.2763,213030.0
2022-02-02 15:30:00,28.58,28.68,28.58,28.63,716074.0,26.2855,26.3775,26.2855,26.3315,716074.0
2022-02-03 09:30:00,28.54,28.83,28.39,28.43,403760.0,26.2487,26.5154,26.1107,26.1475,403760.0
2022-02-03 10:00:00,28.45,28.63,28.43,28.49,375170.0,26.1659,26.3315,26.1475,26.2027,375170.0
2022-02-03 10:30:00,28.49,28.71,28.48,28.59,285730.0,26.2027,26.405,26.1935,26.2947,285730.0
2022-02-03 11:00:00,28.6,28.63,28.52,28.55,125266.0,26.3039,26.3315,26.2303,26.2579,125266.0
2022-02-03 11:30:00,28.55,28.61,28.52,28.56,129784.0,26.2579,26.3131,26.2303,26.2671,129784.0
2022-02-03 12:00:00,28.55,28.59,28.5,28.57,105522.0,26.2579,26.2947,26.2119,26.2763,105522.0
2022-02-03 12:30:00,28.57,28.61,28.51,28.57,109578.0,26.2763,26.3131,26.2211,26.2763,109578.0
2022-02-03 13:00:00,28.57,28.57,28.47,28.5,126234.0,26.2763,26.2763,26.1843,26.2119,126234.0
2022-02-03 13:30:00,28.51,28.57,28.49,28.5,78208.0,26.2211,26.2763,26.2027,26.2119,78208.0
2022-02-03 14:00:00,28.5,28.51,28.35,28.36,154464.0,26.2119,26.2211,26.0739,26.0831,154464.0
2022-02-03 14:30:00,28.36,28.38,28.24,28.35,248904.0,26.0831,26.1015,25.9728,26.0739,248904.0
2022-02-03 15:00:00,28.36,28.41,28.27,28.3,411004.0,26.0831,26.1291,26.0004,26.028,411004.0
2022-02-03 15:30:00,28.3,28.3,28.08,28.2,1180572.0,26.028,26.028,25.8256,25.936,1180572.0
2022-02-04 09:30:00,28.06,28.14,27.79,27.83,477752.0,25.8072,25.8808,25.5589,25.5957,477752.0
2022-02-04 10:00:00,27.83,27.83,27.61,27.61,339782.0,25.5957,25.5957,25.3934,25.3934,339782.0
2022-02-04 10:30:00,27.6,27.67,27.45,27.46,285570.0,25.3842,25.4485,25.2462,25.2554,285570.0
2022-02-04 11:00:00,27.46,27.68,27.44,27.65,201344.0,25.2554,25.4577,25.237,25.4301,201344.0
2022-02-04 11:30:00,27.65,27.73,27.6,27.62,142760.0,25.4301,25.5037,25.3842,25.4026,142760.0
2022-02-04 12:00:00,27.63,27.67,27.55,27.6,125808.0,25.4118,25.4485,25.3382,25.3842,125808.0
2022-02-04 12:30:00,27.61,27.66,27.54,27.61,408364.0,25.3934,25.4393,25.329,25.3934,408364.0
2022-02-04 13:00:00,27.62,27.72,27.62,27.68,153300.0,25.4026,25.4945,25.4026,25.4577,153300.0
2022-02-04 13:30:00,27.68,27.75,27.66,27.69,180442.0,25.4577,25.5221,25.4393,25.4669,180442.0
2022-02-04 14:00:00,27.7,27.71,27.55,27.61,136402.0,25.4761,25.4853,25.3382,25.3934,136402.0
2022-02-04 14:30:00,27.6,27.72,27.6,27.7,367178.0,25.3842,25.4945,25.3842,25.4761,367178.0
2022-02-04 15:00:00,27.7,27.78,27.7,27.72,364792.0,25.4761,25.5497,25.4761,25.4945,364792.0
2022-02-04 15:30:00,27.72,27.75,27.43,27.47,1514778.0,25.4945,25.5221,25.2278,25.2646,1514778.0
2022-02-07 09:30:00,27.28,27.54,27.07,27.08,314192.0,25.0899,25.329,24.8967,24.9059,314192.0
2022-02-07 10:00:00,27.09,27.23,27.0,27.06,395468.0,24.9151,25.0439,24.8323,24.8875,395468.0
2022-02-07 10:30:00,27.07,27.2,26.86,26.99,465456.0,24.8967,25.0163,24.7036,24.8231,465456.0
2022-02-07 11:00:00,26.99,27.09,26.86,26.89,401020.0,24.8231,24.9151,24.7036,24.7312,401020.0
2022-02-07 11:30:00,26.88,26.9,26.77,26.9,342902.0,24.722,24.7404,24.6208,24.7404,342902.0
2022-02-07 12:00:00,26.9,26.9,26.73,26.74,164616.0,24.7404,24.7404,24.584,24.5932,164616.0
2022-02-07 12:30:00,26.74,26.88,26.72,26.78,221358.0,24.5932,24.722,24.5748,24.63,221358.0
2022-02-07 13:00:00,26.78,26.89,26.77,26.86,143182.0,24.63,24.7312,24.6208,24.7036,143182.0
2022-02-07 13:30:00,26.87,26.92,26.86,26.89,248094.0,24.7128,24.7588,24.7036,24.7312,248094.0
2022-02-07 14:00:00,26.88,26.88,26.78,26.83,154546.0,24.722,24.722,24.63,24.676,154546.0
2022-02-07 14:30:00,26.83,26.92,26.81,26.88,199650.0,24.676,24.7588,24.6576,24.722,199650.0
2022-02-07 15:00:00,26.87,26.93,26.77,26.79,233398.0,24.7128,24.768,24.6208,24.6392,233398.0
2022-02-07 15:30:00,26.79,26.86,26.61,26.72,1074378.0,24.6392,24.7036,24.4736,24.5748,1074378.0
2022-02-08 09:30:00,26.64,26.85,26.54,26.79,277296.0,24.5012,24.6944,24.4093,24.6392,277296.0
2022-02-08 10:00:00,26.78,26.79,26.65,26.73,151074.0,24.63,24.6392,24.5104,24.584,151074.0
2022-02-08 10:30:00,26.73,26.83,26.69,26.83,114736.0,24.584,24.676,24.5472,24.676,114736.0
2022-02-08 11:00:00,26.84,26.92,26.8,26.83,130736.0,24.6852,24.7588,24.6484,24.676,130736.0
2022-02-08 11:30:00,26.84,26.91,26.83,26.88,127664.0,24.6852,24.7496,24.676,24.722,127664.0
2022-02-08 12:00:00,26.88,26.9,26.78,26.86,153246.0,24.722,24.7404,24.63,24.7036,153246.0
2022-02-08 12:30:00,26.87,26.95,26.86,26.88,98842.0,24.7128,24.7863,24.7036,24.722,98842.0
2022-02-08 13:00:00,26.88,26.89,26.8,26.82,77014.0,24.722,24.7312,24.6484,24.6668,77014.0
2022-02-08 13:30:00,26.82,26.86,26.77,26.8,120086.0,24.6668,24.7036,24.6208,24.6484,120086.0
2022-02-08 14:00:00,26.81,26.83,26.67,26.68,144730.0,24.6576,24.676,24.5288,24.538,144730.0
2022-02-08 14:30:00,26.68,26.69,26.61,26.68,213986.0,24.538,24.5472,24.4736,24.538,213986.0
2022-02-08 15:00:00,26.68,26.87,26.67,26.83,178992.0,24.538,24.7128,24.5288,24.676,178992.0
2022-02-08 15:30:00,26.83,26.88,26.79,26.8,545272.0,24.676,24.722,24.6392,24.6484,545272.0
2022-02-09 09:30:00,27.11,27.28,27.06,27.19,513394.0,24.9335,25.0899,24.8875,25.0071,513394.0
2022-02-09 10:00:00,27.18,27.27,27.11,27.16,197712.0,24.9979,25.0807,24.9335,24.9795,197712.0
2022-02-09 10:30:00,27.16,27.28,27.16,27.25,117882.0,24.9795,25.0899,24.9795,25.0623,117882.0
2022-02-09 11:00:00,27.25,27.29,27.17,27.18,119948.0,25.0623,25.0991,24.9887,24.9979,119948.0
2022-02-09 11:30:00,27.18,27.34,27.16,27.31,246736.0,24.9979,25.145,24.9795,25.1174,246736.0
2022-02-09 12:00:00,27.31,27.38,27.31,27.32,145264.0,25.1174,25.1818,25.1174,25.1266,145264.0
2022-02-09 12:30:00,27.32,27.32,27.22,27.25,84416.0,25.1266,25.1266,25.0347,25.0623,84416.0
2022-02-09 13:00:00,27.25,27.27,27.17,27.22,106598.0,25.0623,25.0807,24.9887,25.0347,106598.0
2022-02-09 13:30:00,27.22,27.23,27.17,27.21,87664.0,25.0347,25.0439,24.9887,25.0255,87664.0
2022-02-09 14:00:00,27.21,27.29,27.2,27.26,146248.0,25.0255,25.0991,25.0163,25.0715,146248.0
2022-02-09 14:30:00,27.26,27.26,27.18,27.18,109634.0,25.0715,25.0715,24.9979,24.9979,109634.0
2022-02-09 15:00:00,27.19,27.23,27.14,27.23,139882.0,25.0071,25.0439,24.9611,25.0439,139882.0
2022-02-09 15:30:00,27.22,27.28,27.14,27.25,863816.0,25.0347,25.0899,24.9611,25.0623,863816.0
2022-02-10 09:30:00,26.8,26.8,26.39,26.71,508212.0,24.6484,24.6484,24.2713,24.5656,508212.0
2022-02-10 10:00:00,26.72,26.85,26.68,26.7,272230.0,24.5748,24.6944,24.538,24.5564,272230.0
2022-02-10 10:30:00,26.69,26.91,26.68,26.78,200978.0,24.5472,24.7496,24.538,24.63,200978.0
2022-02-10 11:00:00,26.76,26.86,26.73,26.82,135228.0,24.6116,24.7036,24.584,24.6668,135228.0
2022-02-10 11:30:00,26.8,26.93,26.78,26.93,191784.0,24.6484,24.768,24.63,24.768,191784.0
2022-02-10 12:00:00,26.93,26.93,26.85,26.92,134878.0,24.768,24.768,24.6944,24.7588,134878.0
2022-02-10 12:30:00,26.93,26.96,26.64,26.66,130836.0,24.768,24.7955,24.5012,24.5196,130836.0
2022-02-10 13:00:00,26.65,26.68,26.58,26.6,138916.0,24.5104,24.538,24.4461,24.4644,138916.0
2022-02-10 13:30:00,26.6,26.61,26.49,26.58,122308.0,24.4644,24.4736,24.3633,24.4461,122308.0
2022-02-10 14:00:00,26.58,26.59,26.41,26.52,139826.0,24.4461,24.4552,24.2897,24.3909,139826.0
2022-02-10 14:30:00,26.52,26.57,26.43,26.45,145584.0,24.3909,24.4369,24.3081,24.3265,145584.0
2022-02-10 15:00:00,26.46,26.53,26.4,26.48,215850.0,24.3357,24.4001,24.2805,24.3541,215850.0
2022-02-10 15:30:00,26.47,26.49,26.29,26.43,732658.0,24.3449,24.3633,24.1793,24.3081,732658.0
2022-02-11 09:30:00,26.58,26.62,26.37,26.37,356116.0,24.4461,24.4828,24.2529,24.2529,356116.0
2022-02-11 10:00:00,26.38,26.46,26.29,26.36,225810.0,24.2621,24.3357,24.1793,24.2437,225810.0
2022-02-11 10:30:00,26.36,26.42,26.15,26.18,206986.0,24.2437,24.2989,24.0506,24.0782,206986.0
2022-02-11 11:00:00,26.19,26.29,26.17,26.2,211534.0,24.0874,24.1793,24.069,24.0966,211534.0
2022-02-11 11:30:00,26.2,26.24,26.11,26.17,202488.0,24.0966,24.1333,24.0138,24.069,202488.0
2022-02-11 12:00:00,26.17,26.18,26.07,26.11,200150.0,24.069,24.0782,23.977,24.0138,200150.0
2022-02-11 12:30:00,26.11,26.15,26.0,26.01,241744.0,24.0138,24.0506,23.9126,23.9218,241744.0
2022-02-11 13:00:00,26.02,26.08,25.99,26.0,152860.0,23.931,23.9862,23.9034,23.9126,152860.0
2022-02-11 13:30:00,26.0,26.0,25.75,25.79,393028.0,23.9126,23.9126,23.6827,23.7195,393028.0
2022-02-11 14:00:00,25.79,26.0,25.77,25.93,392968.0,23.7195,23.9126,23.7011,23.8482,392968.0
2022-02-11 14:30:00,25.93,26.05,25.81,25.95,260240.0,23.8482,23.9586,23.7379,23.8666,260240.0
2022-02-11 15:00:00,25.94,26.03,25.89,25.97,313288.0,23.8574,23.9402,23.8114,23.885,313288.0
2022-02-11 15:30:00,25.96,26.07,25.84,25.97,967704.0,23.8758,23.977,23.7655,23.885,967704.0
2022-02-14 09:30:00,26.09,26.09,25.88,25.91,395132.0,23.9954,23.9954,23.8023,23.8298,395132.0
2022-02-14 10:00:00,25.92,26.0,25.81,25.93,254314.0,23.839,23.9126,23.7379,23.8482,254314.0
2022-02-14 10:30:00,25.94,25.94,25.77,25.79,242642.0,23.8574,23.8574,23.7011,23.7195,242642.0
2022-02-14 11:00:00,25.79,25.91,25.75,25.88,180604.0,23.7195,23.8298,23.6827,23.8023,180604.0
2022-02-14 11:30:00,25.86,25.91,25.8,25.86,191986.0,23.7839,23.8298,23.7287,23.7839,191986.0
2022-02-14 12:00:00,25.86,25.93,25.82,25.93,149420.0,23.7839,23.8482,23.7471,23.8482,149420.0
2022-02-14 12:30:00,25.93,26.08,25.92,26.06,153584.0,23.8482,23.9862,23.839,23.9678,153584.0
2022-02-14 13:00:00,26.07,26.07,25.95,25.96,87836.0,23.977,23.977,23.8666,23.8758,87836.0
2022-02-14 13:30:00,25.95,25.96,25.78,25.79,250882.0,23.8666,23.8758,23.7103,23.7195,250882.0
2022-02-14 14:00:00,25.79,25.91,25.72,25.85,186252.0,23.7195,23.8298,23.6551,23.7747,186252.0
2022-02-14 14:30:00,25.83,25.95,25.79,25.9,178178.0,23.7563,23.8666,23.7195,23.8206,178178.0
2022-02-14 15:00:00,25.91,25.98,25.84,25.94,221380.0,23.8298,23.8942,23.7655,23.8574,221380.0
2022-02-14 15:30:00,25.93,26.0,25.88,25.96,1446426.0,23.8482,23.9126,23.8023,23.8758,1446426.0
2022-02-15 09:30:00,26.18,26.38,26.03,26.05,403426.0,24.0782,24.2621,23.9402,23.9586,403426.0
2022-02-15 10:00:00,26.06,26.21,26.0,26.21,315858.0,23.9678,24.1058,23.9126,24.1058,315858.0
2022-02-15 10:30:00,26.21,26.26,26.14,26.18,180814.0,24.1058,24.1517,24.0414,24.0782,180814.0
2022-02-15 11:00:00,26.18,26.22,26.11,26.13,117354.0,24.0782,24.115,24.0138,24.0322,117354.0
2022-02-15 11:30:00,26.14,26.18,26.13,26.17,153214.0,24.0414,24.0782,24.0322,24.069,153214.0
2022-02-15 12:00:00,26.17,26.17,26.08,26.09,106436.0,24.069,24.069,23.9862,23.9954,106436.0
2022-02-15 12:30:00,26.09,26.12,26.04,26.06,128606.0,23.9954,24.023,23.9494,23.9678,128606.0
2022-02-15 13:00:00,26.06,26.2,26.06,26.18,215358.0,23.9678,24.0966,23.9678,24.0782,215358.0
2022-02-15 13:30:00,26.18,26.21,26.15,26.16,142928.0,24.0782,24.1058,24.0506,24.0598,142928.0
2022-02-15 14:00:00,26.16,26.17,26.08,26.12,100760.0,24.0598,24.069,23.9862,24.023,100760.0
2022-02-15 14:30:00,26.11,26.15,26.07,26.11,136868.0,24.0138,24.0506,23.977,24.0138,136868.0
2022-02-15 15:00:00,26.12,26.15,26.07,26.1,192990.0,24.023,24.0506,23.977,24.0046,192990.0
2022-02-15 15:30:00,26.1,26.13,25.97,26.08,818988.0,24.0046,24.0322,23.885,23.9862,818988.0
2022-02-16 09:30:00,26.06,26.16,25.86,25.91,240382.0,23.9678,24.0598,23.7839,23.8298,240382.0
2022-02-16 10:00:00,25.9,25.93,25.83,25.89,240416.0,23.8206,23.8482,23.7563,23.8114,240416.0
2022-02-16 10:30:00,25.89,25.93,25.74,25.85,280038.0,23.8114,23.8482,23.6735,23.7747,280038.0
2022-02-16 11:00:00,25.85,25.98,25.84,25.98,176604.0,23.7747,23.8942,23.7655,23.8942,176604.0
2022-02-16 11:30:00,25.98,25.98,25.89,25.92,159852.0,23.8942,23.8942,23.8114,23.839,159852.0
2022-02-16 12:00:00,25.92,25.99,25.9,25.98,144300.0,23.839,23.9034,23.8206,23.8942,144300.0
2022-02-16 12:30:00,25.97,26.0,25.9,25.97,126160.0,23.885,23.9126,23.8206,23.885,126160.0
2022-02-16 13:00:00,25.97,26.0,25.93,25.99,129280.0,23.885,23.9126,23.8482,23.9034,129280.0
2022-02-16 13:30:00,25.99,26.03,25.95,26.03,156130.0,23.9034,23.9402,23.8666,23.9402,156130.0
2022-02-16 14:00:00,26.02,26.21,26.0,26.18,204674.0,23.931,24.1058,23.9126,24.0782,204674.0
2022-02-16 14:30:00,26.18,26.23,26.15,26.21,175310.0,24.0782,24.1242,24.0506,24.1058,175310.0
2022-02-16 15:00:00,26.21,26.27,26.2,26.25,216224.0,24.1058,24.1609,24.0966,24.1425,216224.0
2022-02-16 15:30:00,26.25,26.28,26.15,26.17,773010.0,24.1425,24.1701,24.0506,24.069,773010.0
2022-02-17 09:30:00,26.1,26.14,25.83,25.86,263654.0,24.0046,24.0414,23.7563,23.7839,263654.0
2022-02-17 10:00:00,25.86,26.0,25.84,25.93,152848.0,23.7839,23.9126,23.7655,23.8482,152848.0
2022-02-17 10:30:00,25.93,26.0,25.92,25.95,223106.0,23.8482,23.9126,23.839,23.8666,223106.0
2022-02-17 11:00:00,25.95,25.96,25.8,25.8,228982.0,23.8666,23.8758,23.7287,23.7287,228982.0
2022-02-17 11:30:00,25.8,25.92,25.77,25.84,224732.0,23.7287,23.839,23.7011,23.7655,224732.0
2022-02-17 12:00:00,25.85,25.95,25.83,25.93,151640.0,23.7747,23.8666,23.7563,23.8482,151640.0
2022-02-17 12:30:00,25.94,25.97,25.86,25.91,177698.0,23.8574,23.885,23.7839,23.8298,177698.0
2022-02-17 13:00:00,25.92,25.95,25.88,25.93,123146.0,23.839,23.8666,23.8023,23.8482,123146.0
2022-02-17 13:30:00,25.93,25.93,25.89,25.91,125356.0,23.8482,23.8482,23.8114,23.8298,125356.0
2022-02-17 14:00:00,25.91,25.91,25.8,25.81,153934.0,23.8298,23.8298,23.7287,23.7379,153934.0
2022-02-17 14:30:00,25.81,25.82,25.74,25.74,202240.0,23.7379,23.7471,23.6735,23.6735,202240.0
2022-02-17 15:00:00,25.74,25.75,25.64,25.7,251670.0,23.6735,23.6827,23.5815,23.6367,251670.0
2022-02-17 15:30:00,25.69,25.78,25.61,25.65,995746.0,23.6275,23.7103,23.5539,23.5907,995746.0
2022-02-18 09:30:00,25.56,25.8,25.55,25.79,585732.0,23.5079,23.7287,23.4987,23.7195,585732.0
2022-02-18 10:00:00,25.79,25.82,25.72,25.75,275498.0,23.7195,23.7471,23.6551,23.6827,275498.0
2022-02-18 10:30:00,25.75,25.79,25.71,25.73,238910.0,23.6827,23.7195,23.6459,23.6643,238910.0
2022-02-18 11:00:00,25.73,25.73,25.61,25.69,205696.0,23.6643,23.6643,23.5539,23.6275,205696.0
2022-02-18 11:30:00,25.7,25.75,25.5,25.54,172662.0,23.6367,23.6827,23.4528,23.4895,172662.0
2022-02-18 12:00:00,25.53,25.66,25.48,25.61,210862.0,23.4804,23.5999,23.4344,23.5539,210862.0
2022-02-18 12:30:00,25.6,25.65,25.5,25.53,183004.0,23.5447,23.5907,23.4528,23.4804,183004.0
2022-02-18 13:00:00,25.53,25.59,25.52,25.55,189206.0,23.4804,23.5355,23.4712,23.4987,189206.0
2022-02-18 13:30:00,25.55,25.65,25.53,25.64,208428.0,23.4987,23.5907,23.4804,23.5815,208428.0
2022-02-18 14:00:00,25.64,25.75,25.58,25.75,338348.0,23.5815,23.6827,23.5263,23.6827,338348.0
2022-02-18 14:30:00,25.75,25.81,25.67,25.78,243220.0,23.6827,23.7379,23.6091,23.7103,243220.0
2022-02-18 15:00:00,25.78,25.8,25.61,25.62,281130.0,23.7103,23.7287,23.5539,23.5631,281130.0
2022-02-18 15:30:00,25.62,25.68,25.54,25.61,958250.0,23.5631,23.6183,23.4895,23.5539,958250.0
2022-02-22 09:30:00,25.7,25.8,25.46,25.73,359700.0,23.6367,23.7287,23.416,23.6643,359700.0
2022-02-22 10:00:00,25.72,25.73,25.61,25.71,209030.0,23.6551,23.6643,23.5539,23.6459,209030.0
2022-02-22 10:30:00,25.71,25.71,25.35,25.36,242940.0,23.6459,23.6459,23.3148,23.324,242940.0
2022-02-22 11:00:00,25.36,25.51,25.36,25.45,211644.0,23.324,23.462,23.324,23.4068,211644.0
2022-02-22 11:30:00,25.44,25.5,25.38,25.49,121600.0,23.3976,23.4528,23.3424,23.4436,121600.0
2022-02-22 12:00:00,25.48,25.53,25.45,25.46,95634.0,23.4344,23.4804,23.4068,23.416,95634.0
2022-02-22 12:30:00,25.45,25.45,25.32,25.33,134436.0,23.4068,23.4068,23.2872,23.2964,134436.0
2022-02-22 13:00:00,25.34,25.38,25.25,25.32,173960.0,23.3056,23.3424,23.2228,23.2872,173960.0
2022-02-22 13:30:00,25.31,25.36,25.23,25.27,152300.0,23.278,23.324,23.2044,23.2412,152300.0
2022-02-22 14:00:00,25.26,25.34,25.2,25.29,220826.0,23.232,23.3056,23.1768,23.2596,220826.0
2022-02-22 14:30:00,25.29,25.5,25.26,25.47,263436.0,23.2596,23.4528,23.232,23.4252,263436.0
2022-02-22 15:00:00,25.48,25.69,25.47,25.63,689706.0,23.4344,23.6275,23.4252,23.5723,689706.0
2022-02-22 15:30:00,25.63,25.67,25.45,25.53,1017390.0,23.5723,23.6091,23.4068,23.4804,1017390.0
2022-02-23 09:30:00,25.58,25.63,25.39,25.42,408060.0,23.5263,23.5723,23.3516,23.3792,408060.0
2022-02-23 10:00:00,25.42,25.43,25.2,25.2,250390.0,23.3792,23.3884,23.1768,23.1768,250390.0
2022-02-23 10:30:00,25.2,25.27,25.16,25.21,265984.0,23.1768,23.2412,23.1401,23.186,265984.0
2022-02-23 11:00:00,25.2,25.25,25.1,25.23,377072.0,23.1768,23.2228,23.0849,23.2044,377072.0
2022-02-23 11:30:00,25.24,25.33,25.22,25.28,129192.0,23.2136,23.2964,23.1952,23.2504,129192.0
2022-02-23 12:00:00,25.28,25.41,25.24,25.4,106714.0,23.2504,23.37,23.2136,23.3608,106714.0
2022-02-23 12:30:00,25.4,25.41,25.24,25.26,145956.0,23.3608,23.37,23.2136,23.232,145956.0
2022-02-23 13:00:00,25.25,25.25,25.13,25.13,144456.0,23.2228,23.2228,23.1125,23.1125,144456.0
2022-02-23 13:30:00,25.14,25.23,25.1,25.15,134998.0,23.1217,23.2044,23.0849,23.1309,134998.0
2022-02-23 14:00:00,25.15,25.18,25.0,25.03,164234.0,23.1309,23.1584,22.9929,23.0205,164234.0
2022-02-23 14:30:00,25.04,25.04,24.94,24.95,167810.0,23.0297,23.0297,22.9377,22.9469,167810.0
2022-02-23 15:00:00,24.96,24.96,24.85,24.95,229234.0,22.9561,22.9561,22.8549,22.9469,229234.0
2022-02-23 15:30:00,24.95,24.95,24.78,24.81,1121480.0,22.9469,22.9469,22.7906,22.8182,1121480.0
2022-02-24 09:30:00,24.53,24.86,24.42,24.85,1207136.0,22.5606,22.8641,22.4595,22.8549,1207136.0
2022-02-24 10:00:00,24.85,24.96,24.66,24.81,383592.0,22.8549,22.9561,22.6802,22.8182,383592.0
2022-02-24 10:30:00,24.8,24.92,24.72,24.82,309162.0,22.809,22.9193,22.7354,22.8274,309162.0
2022-02-24 11:00:00,24.82,24.88,24.73,24.74,224516.0,22.8274,22.8825,22.7446,22.7538,224516.0
2022-02-24 11:30:00,24.74,24.9,24.68,24.89,178880.0,22.7538,22.9009,22.6986,22.8917,178880.0
2022-02-24 12:00:00,24.89,24.89,24.71,24.78,128702.0,22.8917,22.8917,22.7262,22.7906,128702.0
2022-02-24 12:30:00,24.78,24.86,24.69,24.73,166016.0,22.7906,22.8641,22.7078,22.7446,166016.0
2022-02-24 13:00:00,24.73,24.83,24.69,24.71,143342.0,22.7446,22.8365,22.7078,22.7262,143342.0
2022-02-24 13:30:00,24.71,24.92,24.71,24.75,213936.0,22.7262,22.9193,22.7262,22.763,213936.0
2022-02-24 14:00:00,24.75,24.93,24.72,24.93,180126.0,22.763,22.9285,22.7354,22.9285,180126.0
2022-02-24 14:30:00,24.93,25.08,24.92,25.03,208942.0,22.9285,23.0665,22.9193,23.0205,208942.0
2022-02-24 15:00:00,25.02,25.11,24.99,25.03,389504.0,23.0113,23.0941,22.9837,23.0205,389504.0
2022-02-24 15:30:00,25.02,25.27,25.02,25.24,984728.0,23.0113,23.2412,23.0113,23.2136,984728.0
2022-02-25 09:30:00,25.21,25.48,25.14,25.18,565516.0,23.186,23.4344,23.1217,23.1584,565516.0
2022-02-25 10:00:00,25.18,25.29,25.1,25.29,337642.0,23.1584,23.2596,23.0849,23.2596,337642.0
2022-02-25 10:30:00,25.29,25.39,25.23,25.34,296566.0,23.2596,23.3516,23.2044,23.3056,296566.0
2022-02-25 11:00:00,25.35,25.49,25.3,25.48,360212.0,23.3148,23.4436,23.2688,23.4344,360212.0
2022-02-25 11:30:00,25.47,25.52,25.42,25.5,189946.0,23.4252,23.4712,23.3792,23.4528,189946.0
2022-02-25 12:00:00,25.5,25.53,25.46,25.52,160842.0,23.4528,23.4804,23.416,23.4712,160842.0
2022-02-25 12:30:00,25.52,25.59,25.46,25.5,214886.0,23.4712,23.5355,23.416,23.4528,214886.0
2022-02-25 13:00:00,25.5,25.58,25.46,25.58,252058.0,23.4528,23.5263,23.416,23.5263,252058.0
2022-02-25 13:30:00,25.59,25.67,25.57,25.59,129510.0,23.5355,23.6091,23.5171,23.5355,129510.0
2022-02-25 14:00:00,25.58,25.62,25.53,25.58,141442.0,23.5263,23.5631,23.4804,23.5263,141442.0
2022-02-25 14:30:00,25.58,25.62,25.46,25.52,187686.0,23.5263,23.5631,23.416,23.4712,187686.0
2022-02-25 15:00:00,25.51,25.61,25.45,25.56,213448.0,23.462,23.5539,23.4068,23.5079,213448.0
2022-02-25 15:30:00,25.56,25.66,25.49,25.64,824066.0,23.5079,23.5999,23.4436,23.5815,824066.0
2022-02-28 09:30:00,25.49,25.62,25.38,25.56,495404.0,23.4436,23.5631,23.3424,23.5079,495404.0
2022-02-28 10:00:00,25.57,25.59,25.38,25.45,236388.0,23.5171,23.5355,23.3424,23.4068,236388.0
2022-02-28 10:30:00,25.45,25.64,25.44,25.64,195892.0,23.4068,23.5815,23.3976,23.5815,195892.0
2022-02-28 11:00:00,25.64,25.77,25.62,25.75,174428.0,23.5815,23.7011,23.5631,23.6827,174428.0
2022-02-28 11:30:00,25.75,25.8,25.68,25.73,192682.0,23.6827,23.7287,23.6183,23.6643,192682.0
2022-02-28 12:00:00,25.74,25.79,25.52,25.61,243180.0,23.6735,23.7195,23.4712,23.5539,243180.0
2022-02-28 12:30:00,25.61,25.66,25.55,25.61,143008.0,23.5539,23.5999,23.4987,23.5539,143008.0
2022-02-28 13:00:00,25.61,25.72,25.57,25.61,227528.0,23.5539,23.6551,23.5171,23.5539,227528.0
2022-02-28 13:30:00,25.61,25.7,25.57,25.65,130722.0,23.5539,23.6367,23.5171,23.5907,130722.0
2022-02-28 14:00:00,25.65,25.65,25.41,25.43,178394.0,23.5907,23.5907,23.37,23.3884,178394.0
2022-02-28 14:30:00,25.43,25.52,25.41,25.48,202206.0,23.3884,23.4712,23.37,23.4344,202206.0
2022-02-28 15:00:00,25.48,25.53,25.39,25.48,223832.0,23.4344,23.4804,23.3516,23.4344,223832.0
2022-02-28 15:30:00,25.48,25.75,25.39,25.74,1055516.0,23.4344,23.6827,23.3516,23.6735,1055516.0
2022-03-01 09:30:00,25.72,25.86,25.63,25.69,1079056.0,23.6551,23.7839,23.5723,23.6275,1079056.0
2022-03-01 10:00:00,25.7,25.93,25.7,25.79,627112.0,23.6367,23.8482,23.6367,23.7195,627112.0
2022-03-01 10:30:00,25.79,25.79,25.56,25.61,338816.0,23.7195,23.7195,23.5079,23.5539,338816.0
2022-03-01 11:00:00,25.61,25.88,25.61,25.86,449944.0,23.5539,23.8023,23.5539,23.7839,449944.0
2022-03-01 11:30:00,25.86,25.86,25.66,25.7,380660.0,23.7839,23.7839,23.5999,23.6367,380660.0
2022-03-01 12:00:00,25.69,25.78,25.65,25.71,395202.0,23.6275,23.7103,23.5907,23.6459,395202.0
2022-03-01 12:30:00,25.71,25.86,25.7,25.84,426562.0,23.6459,23.7839,23.6367,23.7655,426562.0
2022-03-01 13:00:00,25.82,25.86,25.7,25.71,311586.0,23.7471,23.7839,23.6367,23.6459,311586.0
2022-03-01 13:30:00,25.71,25.81,25.7,25.78,268908.0,23.6459,23.7379,23.6367,23.7103,268908.0
2022-03-01 14:00:00,25.79,25.89,25.68,25.86,302008.0,23.7195,23.8114,23.6183,23.7839,302008.0
2022-03-01 14:30:00,25.86,26.03,25.82,25.85,370446.0,23.7839,23.9402,23.7471,23.7747,370446.0
2022-03-01 15:00:00,25.85,26.0,25.81,25.81,362068.0,23.7747,23.9126,23.7379,23.7379,362068.0
2022-03-01 15:30:00,25.81,25.88,25.67,25.78,1141998.0,23.7379,23.8023,23.6091,23.7103,1141998.0
2022-03-02 09:30:00,25.95,26.11,25.86,26.01,400006.0,23.8666,24.0138,23.7839,23.9218,400006.0
2022-03-02 10:00:00,26.02,26.32,26.0,26.26,347482.0,23.931,24.2069,23.9126,24.1517,347482.0
2022-03-02 10:30:00,26.27,26.28,26.12,26.25,226516.0,24.1609,24.1701,24.023,24.1425,226516.0
2022-03-02 11:00:00,26.25,26.4,26.22,26.36,279408.0,24.1425,24.2805,24.115,24.2437,279408.0
2022-03-02 11:30:00,26.35,26.43,26.3,26.36,165898.0,24.2345,24.3081,24.1885,24.2437,165898.0
2022-03-02 12:00:00,26.35,26.42,26.27,26.31,171670.0,24.2345,24.2989,24.1609,24.1977,171670.0
2022-03-02 12:30:00,26.3,26.37,26.3,26.35,171114.0,24.1885,24.2529,24.1885,24.2345,171114.0
2022-03-02 13:00:00,26.36,26.42,26.33,26.4,201886.0,24.2437,24.2989,24.2161,24.2805,201886.0
2022-03-02 13:30:00,26.41,26.46,26.36,26.37,183478.0,24.2897,24.3357,24.2437,24.2529,183478.0
2022-03-02 14:00:00,26.38,26.43,26.35,26.38,278428.0,24.2621,24.3081,24.2345,24.2621,278428.0
2022-03-02 14:30:00,26.38,26.41,26.28,26.3,178866.0,24.2621,24.2897,24.1701,24.1885,178866.0
2022-03-02 15:00:00,26.3,26.39,26.28,26.35,388892.0,24.1885,24.2713,24.1701,24.2345,388892.0
2022-03-02 15:30:00,26.35,26.4,26.28,26.29,1271328.0,24.2345,24.2805,24.1701,24.1793,1271328.0
2022-03-03 09:30:00,26.53,26.66,26.47,26.57,369290.0,24.4001,24.5196,24.3449,24.4369,369290.0
2022-03-03 10:00:00,26.57,26.64,26.49,26.5,198316.0,24.4369,24.5012,24.3633,24.3725,198316.0
2022-03-03 10:30:00,26.5,26.54,26.41,26.47,192574.0,24.3725,24.4093,24.2897,24.3449,192574.0
2022-03-03 11:00:00,26.46,26.57,26.43,26.56,290228.0,24.3357,24.4369,24.3081,24.4277,290228.0
2022-03-03 11:30:00,26.56,26.63,26.52,26.59,168972.0,24.4277,24.492,24.3909,24.4552,168972.0
2022-03-03 12:00:00,26.58,26.61,26.5,26.5,148750.0,24.4461,24.4736,24.3725,24.3725,148750.0
2022-03-03 12:30:00,26.51,26.69,26.5,26.61,219104.0,24.3817,24.5472,24.3725,24.4736,219104.0
2022-03-03 13:00:00,26.59,26.63,26.45,26.49,268090.0,24.4552,24.492,24.3265,24.3633,268090.0
2022-03-03 13:30:00,26.48,26.62,26.4,26.61,194524.0,24.3541,24.4828,24.2805,24.4736,194524.0
2022-03-03 14:00:00,26.61,26.67,26.55,26.66,320012.0,24.4736,24.5288,24.4185,24.5196,320012.0
2022-03-03 14:30:00,26.66,26.66,26.41,26.5,296716.0,24.5196,24.5196,24.2897,24.3725,296716.0
2022-03-03 15:00:00,26.51,26.57,26.42,26.56,239882.0,24.3817,24.4369,24.2989,24.4277,239882.0
2022-03-03 15:30:00,26.55,26.59,26.47,26.59,1346096.0,24.4185,24.4552,24.3449,24.4552,1346096.0
2022-03-04 09:30:00,26.5,26.8,26.48,26.78,605738.0,24.3725,24.6484,24.3541,24.63,605738.0
2022-03-04 10:00:00,26.77,26.79,26.53,26.59,448646.0,24.6208,24.6392,24.4001,24.4552,448646.0
2022-03-04 10:30:00,26.59,26.61,26.42,26.42,270286.0,24.4552,24.4736,24.2989,24.2989,270286.0
2022-03-04 11:00:00,26.43,26.63,26.38,26.61,346126.0,24.3081,24.492,24.2621,24.4736,346126.0
2022-03-04 11:30:00,26.61,26.82,26.6,26.77,518108.0,24.4736,24.6668,24.4644,24.6208,518108.0
2022-03-04 12:00:00,26.77,26.98,26.73,26.97,509390.0,24.6208,24.8139,24.584,24.8047,509390.0
2022-03-04 12:30:00,26.97,27.0,26.88,26.96,304278.0,24.8047,24.8323,24.722,24.7955,304278.0
2022-03-04 13:00:00,26.97,27.11,26.96,26.99,479890.0,24.8047,24.9335,24.7955,24.8231,479890.0
2022-03-04 13:30:00,26.99,27.09,26.91,26.93,316772.0,24.8231,24.9151,24.7496,24.768,316772.0
2022-03-04 14:00:00,26.93,27.07,26.89,27.04,284948.0,24.768,24.8967,24.7312,24.8691,284948.0
2022-03-04 14:30:00,27.04,27.08,26.87,26.88,230972.0,24.8691,24.9059,24.7128,24.722,230972.0
2022-03-04 15:00:00,26.88,27.0,26.85,26.89,270830.0,24.722,24.8323,24.6944,24.7312,270830.0
2022-03-04 15:30:00,26.89,27.02,26.85,26.99,1036776.0,24.7312,24.8507,24.6944,24.8231,1036776.0
2022-03-07 09:30:00,27.08,27.31,26.84,27.22,498620.0,24.9059,25.1174,24.6852,25.0347,498620.0
2022-03-07 10:00:00,27.2,27.61,27.18,27.49,446002.0,25.0163,25.3934,24.9979,25.283,446002.0
2022-03-07 10:30:00,27.49,27.68,27.46,27.66,685636.0,25.283,25.4577,25.2554,25.4393,685636.0
2022-03-07 11:00:00,27.66,27.92,27.66,27.81,623050.0,25.4393,25.6785,25.4393,25.5773,623050.0
2022-03-07 11:30:00,27.81,27.85,27.66,27.68,468074.0,25.5773,25.6141,25.4393,25.4577,468074.0
2022-03-07 12:00:00,27.68,27.7,27.53,27.66,447640.0,25.4577,25.4761,25.3198,25.4393,447640.0
2022-03-07 12:30:00,27.66,27.73,27.58,27.7,544502.0,25.4393,25.5037,25.3658,25.4761,544502.0
2022-03-07 13:00:00,27.7,27.79,27.5,27.51,679458.0,25.4761,25.5589,25.2922,25.3014,679458.0
2022-03-07 13:30:00,27.5,27.53,27.23,27.27,472372.0,25.2922,25.3198,25.0439,25.0807,472372.0
2022-03-07 14:00:00,27.26,27.42,27.25,27.37,308370.0,25.0715,25.2186,25.0623,25.1726,308370.0
2022-03-07 14:30:00,27.37,27.39,27.15,27.16,266726.0,25.1726,25.191,24.9703,24.9795,266726.0
2022-03-07 15:00:00,27.16,27.17,27.07,27.14,374862.0,24.9795,24.9887,24.8967,24.9611,374862.0
2022-03-07 15:30:00,27.13,27.2,27.03,27.06,1525408.0,24.9519,25.0163,24.8599,24.8875,1525408.0
2022-03-08 09:30:00,27.11,27.68,27.11,27.67,799596.0,24.9335,25.4577,24.9335,25.4485,799596.0
2022-03-08 10:00:00,27.65,27.66,27.24,27.24,482284.0,25.4301,25.4393,25.0531,25.0531,482284.0
2022-03-08 10:30:00,27.25,27.34,27.13,27.19,433618.0,25.0623,25.145,24.9519,25.0071,433618.0
2022-03-08 11:00:00,27.2,27.29,27.18,27.23,279240.0,25.0163,25.0991,24.9979,25.0439,279240.0
2022-03-08 11:30:00,27.23,27.23,27.08,27.2,255676.0,25.0439,25.0439,24.9059,25.0163,255676.0
2022-03-08 12:00:00,27.2,27.58,27.16,27.56,311858.0,25.0163,25.3658,24.9795,25.3474,311858.0
2022-03-08 12:30:00,27.57,27.76,27.55,27.59,205032.0,25.3566,25.5313,25.3382,25.375,205032.0
2022-03-08 13:00:00,27.6,27.7,27.48,27.5,283062.0,25.3842,25.4761,25.2738,25.2922,283062.0
2022-03-08 13:30:00,27.49,27.49,27.16,27.18,323012.0,25.283,25.283,24.9795,24.9979,323012.0
2022-03-08 14:00:00,27.17,27.3,27.1,27.3,260962.0,24.9887,25.1082,24.9243,25.1082,260962.0
2022-03-08 14:30:00,27.3,27.43,27.23,27.34,207884.0,25.1082,25.2278,25.0439,25.145,207884.0
2022-03-08 15:00:00,27.33,27.45,27.24,27.25,296076.0,25.1358,25.2462,25.0531,25.0623,296076.0
2022-03-08 15:30:00,27.24,27.25,27.06,27.08,985672.0,25.0531,25.0623,24.8875,24.9059,985672.0
2022-03-09 09:30:00,27.53,27.53,26.99,27.01,516680.0,25.3198,25.3198,24.8231,24.8415,516680.0
2022-03-09 10:00:00,27.02,27.11,26.91,26.95,456248.0,24.8507,24.9335,24.7496,24.7863,456248.0
2022-03-09 10:30:00,26.95,27.02,26.88,27.0,334582.0,24.7863,24.8507,24.722,24.8323,334582.0
2022-03-09 11:00:00,27.02,27.25,27.0,27.21,256632.0,24.8507,25.0623,24.8323,25.0255,256632.0
2022-03-09 11:30:00,27.21,27.38,27.21,27.36,182180.0,25.0255,25.1818,25.0255,25.1634,182180.0
2022-03-09 12:00:00,27.36,27.43,27.32,27.43,112166.0,25.1634,25.2278,25.1266,25.2278,112166.0
2022-03-09 12:30:00,27.43,27.47,27.37,27.44,146610.0,25.2278,25.2646,25.1726,25.237,146610.0
2022-03-09 13:00:00,27.43,27.44,27.36,27.43,150064.0,25.2278,25.237,25.1634,25.2278,150064.0
2022-03-09 13:30:00,27.43,27.44,27.33,27.36,207956.0,25.2278,25.237,25.1358,25.1634,207956.0
2022-03-09 14:00:00,27.36,27.47,27.36,27.36,207332.0,25.1634,25.2646,25.1634,25.1634,207332.0
2022-03-09 14:30:00,27.37,27.47,27.36,27.36,230312.0,25.1726,25.2646,25.1634,25.1634,230312.0
2022-03-09 15:00:00,27.36,27.49,27.35,27.49,227146.0,25.1634,25.283,25.1542,25.283,227146.0
2022-03-09 15:30:00,27.48,27.54,27.33,27.37,1084744.0,25.2738,25.329,25.1358,25.1726,1084744.0
2022-03-10 09:30:00,27.05,27.19,26.8,27.04,404248.0,24.8783,25.0071,24.6484,24.8691,404248.0
2022-03-10 10:00:00,27.04,27.08,26.95,26.96,195152.0,24.8691,24.9059,24.7863,24.7955,195152.0
2022-03-10 10:30:00,26.98,27.0,26.87,26.88,184592.0,24.8139,24.8323,24.7128,24.722,184592.0
2022-03-10 11:00:00,26.87,27.0,26.85,26.96,170032.0,24.7128,24.8323,24.6944,24.7955,170032.0
2022-03-10 11:30:00,26.96,27.02,26.91,27.0,154582.0,24.7955,24.8507,24.7496,24.8323,154582.0
2022-03-10 12:00:00,27.0,27.14,26.99,27.13,141400.0,24.8323,24.9611,24.8231,24.9519,141400.0
2022-03-10 12:30:00,27.13,27.15,27.04,27.14,164060.0,24.9519,24.9703,24.8691,24.9611,164060.0
2022-03-10 13:00:00,27.13,27.18,27.1,27.14,114406.0,24.9519,24.9979,24.9243,24.9611,114406.0
2022-03-10 13:30:00,27.13,27.21,27.08,27.15,149106.0,24.9519,25.0255,24.9059,24.9703,149106.0
2022-03-10 14:00:00,27.15,27.25,27.14,27.22,146360.0,24.9703,25.0623,24.9611,25.0347,146360.0
2022-03-10 14:30:00,27.22,27.27,27.18,27.23,138390.0,25.0347,25.0807,24.9979,25.0439,138390.0
2022-03-10 15:00:00,27.23,27.25,27.11,27.17,144316.0,25.0439,25.0623,24.9335,24.9887,144316.0
2022-03-10 15:30:00,27.17,27.27,27.09,27.23,491686.0,24.9887,25.0807,24.9151,25.0439,491686.0
2022-03-11 09:30:00,27.43,27.65,27.42,27.63,238506.0,25.2278,25.4301,25.2186,25.4118,238506.0
2022-03-11 10:00:00,27.62,27.62,27.48,27.49,165266.0,25.4026,25.4026,25.2738,25.283,165266.0
2022-03-11 10:30:00,27.47,27.56,27.41,27.56,192420.0,25.2646,25.3474,25.2094,25.3474,192420.0
2022-03-11 11:00:00,27.57,27.57,27.43,27.49,151446.0,25.3566,25.3566,25.2278,25.283,151446.0
2022-03-11 11:30:00,27.49,27.5,27.4,27.43,125454.0,25.283,25.2922,25.2002,25.2278,125454.0
2022-03-11 12:00:00,27.42,27.45,27.33,27.33,94198.0,25.2186,25.2462,25.1358,25.1358,94198.0
2022-03-11 12:30:00,27.33,27.36,27.25,27.31,98078.0,25.1358,25.1634,25.0623,25.1174,98078.0
2022-03-11 13:00:00,27.3,27.36,27.27,27.27,115200.0,25.1082,25.1634,25.0807,25.0807,115200.0
2022-03-11 13:30:00,27.28,27.32,27.18,27.18,103746.0,25.0899,25.1266,24.9979,24.9979,103746.0
2022-03-11 14:00:00,27.18,27.24,27.17,27.23,109800.0,24.9979,25.0531,24.9887,25.0439,109800.0
2022-03-11 14:30:00,27.23,27.25,27.1,27.15,112474.0,25.0439,25.0623,24.9243,24.9703,112474.0
2022-03-11 15:00:00,27.14,27.16,27.09,27.1,155958.0,24.9611,24.9795,24.9151,24.9243,155958.0
2022-03-11 15:30:00,27.09,27.11,26.96,26.99,570818.0,24.9151,24.9335,24.7955,24.8231,570818.0
2022-03-14 09:30:00,27.34,27.34,27.05,27.2,442718.0,25.145,25.145,24.8783,25.0163,442718.0
2022-03-14 10:00:00,27.2,27.39,27.14,27.39,220062.0,25.0163,25.191,24.9611,25.191,220062.0
2022-03-14 10:30:00,27.39,27.54,27.32,27.52,234260.0,25.191,25.329,25.1266,25.3106,234260.0
2022-03-14 11:00:00,27.52,27.52,27.36,27.39,158424.0,25.3106,25.3106,25.1634,25.191,158424.0
2022-03-14 11:30:00,27.38,27.44,27.25,27.27,200110.0,25.1818,25.237,25.0623,25.0807,200110.0
2022-03-14 12:00:00,27.26,27.27,27.14,27.2,131644.0,25.0715,25.0807,24.9611,25.0163,131644.0
2022-03-14 12:30:00,27.2,27.34,27.2,27.23,120488.0,25.0163,25.145,25.0163,25.0439,120488.0
2022-03-14 13:00:00,27.24,27.29,27.2,27.25,134064.0,25.0531,25.0991,25.0163,25.0623,134064.0
2022-03-14 13:30:00,27.25,27.26,27.11,27.16,183708.0,25.0623,25.0715,24.9335,24.9795,183708.0
2022-03-14 14:00:00,27.17,27.18,27.07,27.08,120744.0,24.9887,24.9979,24.8967,24.9059,120744.0
2022-03-14 14:30:00,27.08,27.22,27.08,27.21,166578.0,24.9059,25.0347,24.9059,25.0255,166578.0
2022-03-14 15:00:00,27.21,27.28,27.17,27.22,142980.0,25.0255,25.0899,24.9887,25.0347,142980.0
2022-03-14 15:30:00,27.22,27.29,27.14,27.24,654102.0,25.0347,25.0991,24.9611,25.0531,654102.0
2022-03-15 09:30:00,27.35,27.57,27.35,27.51,371838.0,25.1542,25.3566,25.1542,25.3014,371838.0
2022-03-15 10:00:00,27.53,27.56,27.41,27.49,175498.0,25.3198,25.3474,25.2094,25.283,175498.0
2022-03-15 10:30:00,27.5,27.55,27.36,27.38,304318.0,25.2922,25.3382,25.1634,25.1818,304318.0
2022-03-15 11:00:00,27.38,27.43,27.34,27.43,192616.0,25.1818,25.2278,25.145,25.2278,192616.0
2022-03-15 11:30:00,27.43,27.6,27.43,27.47,157438.0,25.2278,25.3842,25.2278,25.2646,157438.0
2022-03-15 12:00:00,27.47,27.53,27.38,27.52,173046.0,25.2646,25.3198,25.1818,25.3106,173046.0
2022-03-15 12:30:00,27.52,27.56,27.44,27.55,133528.0,25.3106,25.3474,25.237,25.3382,133528.0
2022-03-15 13:00:00,27.55,27.59,27.48,27.48,115886.0,25.3382,25.375,25.2738,25.2738,115886.0
2022-03-15 13:30:00,27.48,27.61,27.47,27.6,108746.0,25.2738,25.3934,25.2646,25.3842,108746.0
2022-03-15 14:00:00,27.59,27.62,27.47,27.48,120800.0,25.375,25.4026,25.2646,25.2738,120800.0
2022-03-15 14:30:00,27.47,27.68,27.45,27.67,95080.0,25.2646,25.4577,25.2462,25.4485,95080.0
2022-03-15 15:00:00,27.66,27.79,27.65,27.78,168410.0,25.4393,25.5589,25.4301,25.5497,168410.0
2022-03-15 15:30:00,27.77,27.96,27.77,27.9,1190026.0,25.5405,25.7153,25.5405,25.6601,1190026.0
2022-03-16 09:30:00,28.02,28.34,27.79,28.0,344780.0,25.7704,26.0648,25.5589,25.752,344780.0
2022-03-16 10:00:00,28.0,28.11,27.84,27.91,352278.0,25.752,25.8532,25.6049,25.6693,352278.0
2022-03-16 10:30:00,27.91,27.92,27.63,27.76,342332.0,25.6693,25.6785,25.4118,25.5313,342332.0
2022-03-16 11:00:00,27.77,27.77,27.63,27.68,184526.0,25.5405,25.5405,25.4118,25.4577,184526.0
2022-03-16 11:30:00,27.7,27.79,27.68,27.74,120246.0,25.4761,25.5589,25.4577,25.5129,120246.0
2022-03-16 12:00:00,27.75,27.78,27.67,27.78,342736.0,25.5221,25.5497,25.4485,25.5497,342736.0
2022-03-16 12:30:00,27.78,27.89,27.76,27.8,349568.0,25.5497,25.6509,25.5313,25.5681,349568.0
2022-03-16 13:00:00,27.8,27.85,27.71,27.77,141958.0,25.5681,25.6141,25.4853,25.5405,141958.0
2022-03-16 13:30:00,27.78,27.83,27.77,27.82,107242.0,25.5497,25.5957,25.5405,25.5865,107242.0
2022-03-16 14:00:00,27.8,27.8,27.39,27.42,240136.0,25.5681,25.5681,25.191,25.2186,240136.0
2022-03-16 14:30:00,27.41,27.72,27.38,27.64,334342.0,25.2094,25.4945,25.1818,25.421,334342.0
2022-03-16 15:00:00,27.64,27.8,27.59,27.74,256610.0,25.421,25.5681,25.375,25.5129,256610.0
2022-03-16 15:30:00,27.74,27.99,27.64,27.99,1410248.0,25.5129,25.7429,25.421,25.7429,1410248.0
2022-03-17 09:30:00,28.03,28.1,27.86,28.02,279008.0,25.7796,25.844,25.6233,25.7704,279008.0
2022-03-17 10:00:00,28.02,28.13,27.99,28.12,625704.0,25.7704,25.8716,25.7429,25.8624,625704.0
2022-03-17 10:30:00,28.13,28.23,28.09,28.19,242024.0,25.8716,25.9636,25.8348,25.9268,242024.0
2022-03-17 11:00:00,28.18,28.27,28.16,28.22,156314.0,25.9176,26.0004,25.8992,25.9544,156314.0
2022-03-17 11:30:00,28.21,28.26,28.18,28.25,125846.0,25.9452,25.9912,25.9176,25.982,125846.0
2022-03-17 12:00:00,28.25,28.32,28.24,28.3,104728.0,25.982,26.0464,25.9728,26.028,104728.0
2022-03-17 12:30:00,28.3,28.43,28.3,28.4,251498.0,26.028,26.1475,26.028,26.1199,251498.0
2022-03-17 13:00:00,28.4,28.45,28.34,28.43,103244.0,26.1199,26.1659,26.0648,26.1475,103244.0
2022-03-17 13:30:00,28.44,28.5,28.42,28.47,131726.0,26.1567,26.2119,26.1383,26.1843,131726.0
2022-03-17 14:00:00,28.47,28.48,28.35,28.35,99316.0,26.1843,26.1935,26.0739,26.0739,99316.0
2022-03-17 14:30:00,28.36,28.48,28.35,28.46,197358.0,26.0831,26.1935,26.0739,26.1751,197358.0
2022-03-17 15:00:00,28.45,28.48,28.39,28.46,218566.0,26.1659,26.1935,26.1107,26.1751,218566.0
2022-03-17 15:30:00,28.46,28.58,28.42,28.57,694254.0,26.1751,26.2855,26.1383,26.2763,694254.0
2022-03-18 09:30:00,28.54,28.54,28.19,28.26,1360354.0,26.2487,26.2487,25.9268,25.9912,1360354.0
2022-03-18 10:00:00,28.27,28.32,28.18,28.27,181482.0,26.0004,26.0464,25.9176,26.0004,181482.0
2022-03-18 10:30:00,28.28,28.29,28.19,28.21,358390.0,26.0096,26.0188,25.9268,25.9452,358390.0
2022-03-18 11:00:00,28.21,28.33,28.19,28.25,194818.0,25.9452,26.0556,25.9268,25.982,194818.0
2022-03-18 11:30:00,28.25,28.44,28.25,28.35,302900.0,25.982,26.1567,25.982,26.0739,302900.0
2022-03-18 12:00:00,28.35,28.37,28.31,28.37,106232.0,26.0739,26.0923,26.0372,26.0923,106232.0
2022-03-18 12:30:00,28.36,28.43,28.36,28.39,118868.0,26.0831,26.1475,26.0831,26.1107,118868.0
2022-03-18 13:00:00,28.39,28.45,28.39,28.43,112010.0,26.1107,26.1659,26.1107,26.1475,112010.0
2022-03-18 13:30:00,28.43,28.52,28.42,28.49,116880.0,26.1475,26.2303,26.1383,26.2027,116880.0
2022-03-18 14:00:00,28.49,28.55,28.47,28.53,96492.0,26.2027,26.2579,26.1843,26.2395,96492.0
2022-03-18 14:30:00,28.53,28.61,28.52,28.59,109782.0,26.2395,26.3131,26.2303,26.2947,109782.0
2022-03-18 15:00:00,28.6,28.75,28.58,28.74,166236.0,26.3039,26.4418,26.2855,26.4326,166236.0
2022-03-18 15:30:00,28.74,29.02,28.74,28.93,1815784.0,26.4326,26.6902,26.4326,26.6074,1815784.0
2022-03-21 09:30:00,28.97,29.15,28.85,28.86,369866.0,26.6442,26.8097,26.5338,26.543,369866.0
2022-03-21 10:00:00,28.86,28.94,28.8,28.9,232376.0,26.543,26.6166,26.4878,26.5798,232376.0
2022-03-21 10:30:00,28.89,28.93,28.84,28.88,148028.0,26.5706,26.6074,26.5246,26.5614,148028.0
2022-03-21 11:00:00,28.88,28.9,28.79,28.86,165712.0,26.5614,26.5798,26.4786,26.543,165712.0
2022-03-21 11:30:00,28.87,28.89,28.77,28.85,158742.0,26.5522,26.5706,26.4602,26.5338,158742.0
2022-03-21 12:00:00,28.85,28.86,28.8,28.86,86608.0,26.5338,26.543,26.4878,26.543,86608.0
2022-03-21 12:30:00,28.86,28.86,28.64,28.65,320676.0,26.543,26.543,26.3407,26.3499,320676.0
2022-03-21 13:00:00,28.65,28.67,28.58,28.64,229320.0,26.3499,26.3683,26.2855,26.3407,229320.0
2022-03-21 13:30:00,28.64,28.71,28.63,28.69,104316.0,26.3407,26.405,26.3315,26.3867,104316.0
2022-03-21 14:00:00,28.7,28.76,28.66,28.75,147370.0,26.3959,26.451,26.3591,26.4418,147370.0
2022-03-21 14:30:00,28.75,28.83,28.65,28.65,180096.0,26.4418,26.5154,26.3499,26.3499,180096.0
2022-03-21 15:00:00,28.65,28.77,28.63,28.77,232044.0,26.3499,26.4602,26.3315,26.4602,232044.0
2022-03-21 15:30:00,28.77,28.89,28.66,28.88,815958.0,26.4602,26.5706,26.3591,26.5614,815958.0
2022-03-22 09:30:00,29.0,29.0,28.67,28.69,369782.0,26.6718,26.6718,26.3683,26.3867,369782.0
2022-03-22 10:00:00,28.69,28.78,28.68,28.74,200344.0,26.3867,26.4694,26.3775,26.4326,200344.0
2022-03-22 10:30:00,28.75,28.8,28.66,28.67,222250.0,26.4418,26.4878,26.3591,26.3683,222250.0
2022-03-22 11:00:00,28.67,28.78,28.61,28.73,229022.0,26.3683,26.4694,26.3131,26.4234,229022.0
2022-03-22 11:30:00,28.73,28.82,28.65,28.81,191930.0,26.4234,26.5062,26.3499,26.497,191930.0
2022-03-22 12:00:00,28.81,28.85,28.74,28.75,136500.0,26.497,26.5338,26.4326,26.4418,136500.0
2022-03-22 12:30:00,28.74,28.83,28.73,28.82,158150.0,26.4326,26.5154,26.4234,26.5062,158150.0
2022-03-22 13:00:00,28.82,28.84,28.76,28.77,124202.0,26.5062,26.5246,26.451,26.4602,124202.0
2022-03-22 13:30:00,28.77,28.82,28.77,28.78,152938.0,26.4602,26.5062,26.4602,26.4694,152938.0
2022-03-22 14:00:00,28.78,28.79,28.69,28.72,141494.0,26.4694,26.4786,26.3867,26.4142,141494.0
2022-03-22 14:30:00,28.71,28.77,28.7,28.75,156728.0,26.405,26.4602,26.3959,26.4418,156728.0
2022-03-22 15:00:00,28.74,28.88,28.74,28.81,253008.0,26.4326,26.5614,26.4326,26.497,253008.0
2022-03-22 15:30:00,28.81,28.93,28.8,28.88,732962.0,26.497,26.6074,26.4878,26.5614,732962.0
2022-03-23 09:30:00,28.82,28.86,28.55,28.67,278718.0,26.5062,26.543,26.2579,26.3683,278718.0
2022-03-23 10:00:00,28.67,28.68,28.5,28.55,281294.0,26.3683,26.3775,26.2119,26.2579,281294.0
2022-03-23 10:30:00,28.55,28.63,28.48,28.53,137484.0,26.2579,26.3315,26.1935,26.2395,137484.0
2022-03-23 11:00:00,28.53,28.57,28.47,28.52,149092.0,26.2395,26.2763,26.1843,26.2303,149092.0
2022-03-23 11:30:00,28.52,28.52,28.4,28.43,128420.0,26.2303,26.2303,26.1199,26.1475,128420.0
2022-03-23 12:00:00,28.43,28.55,28.43,28.54,104140.0,26.1475,26.2579,26.1475,26.2487,104140.0
2022-03-23 12:30:00,28.54,28.59,28.52,28.59,117054.0,26.2487,26.2947,26.2303,26.2947,117054.0
2022-03-23 13:00:00,28.58,28.61,28.5,28.51,128236.0,26.2855,26.3131,26.2119,26.2211,128236.0
2022-03-23 13:30:00,28.5,28.6,28.48,28.58,122474.0,26.2119,26.3039,26.1935,26.2855,122474.0
2022-03-23 14:00:00,28.58,28.73,28.58,28.72,186562.0,26.2855,26.4234,26.2855,26.4142,186562.0
2022-03-23 14:30:00,28.72,28.73,28.63,28.63,189718.0,26.4142,26.4234,26.3315,26.3315,189718.0
2022-03-23 15:00:00,28.64,28.72,28.63,28.71,331146.0,26.3407,26.4142,26.3315,26.405,331146.0
2022-03-23 15:30:00,28.71,28.71,28.53,28.54,781348.0,26.405,26.405,26.2395,26.2487,781348.0
2022-03-24 09:30:00,28.68,28.69,28.52,28.62,166884.0,26.3775,26.3867,26.2303,26.3223,166884.0
2022-03-24 10:00:00,28.64,28.82,28.64,28.7,94142.0,26.3407,26.5062,26.3407,26.3959,94142.0
2022-03-24 10:30:00,28.7,28.78,28.64,28.67,107102.0,26.3959,26.4694,26.3407,26.3683,107102.0
2022-03-24 11:00:00,28.68,28.77,28.61,28.64,128156.0,26.3775,26.4602,26.3131,26.3407,128156.0
2022-03-24 11:30:00,28.65,28.72,28.59,28.65,105254.0,26.3499,26.4142,26.2947,26.3499,105254.0
2022-03-24 12:00:00,28.64,28.66,28.53,28.55,127164.0,26.3407,26.3591,26.2395,26.2579,127164.0
2022-03-24 12:30:00,28.56,28.59,28.55,28.56,73160.0,26.2671,26.2947,26.2579,26.2671,73160.0
2022-03-24 13:00:00,28.56,28.61,28.54,28.59,94976.0,26.2671,26.3131,26.2487,26.2947,94976.0
2022-03-24 13:30:00,28.59,28.65,28.56,28.64,130764.0,26.2947,26.3499,26.2671,26.3407,130764.0
2022-03-24 14:00:00,28.64,28.69,28.6,28.63,158066.0,26.3407,26.3867,26.3039,26.3315,158066.0
2022-03-24 14:30:00,28.64,28.67,28.59,28.64,152072.0,26.3407,26.3683,26.2947,26.3407,152072.0
2022-03-24 15:00:00,28.64,28.71,28.62,28.68,237662.0,26.3407,26.405,26.3223,26.3775,237662.0
2022-03-24 15:30:00,28.68,28.69,28.57,28.68,506164.0,26.3775,26.3867,26.2763,26.3775,506164.0
2022-03-25 09:30:00,28.82,28.86,28.53,28.61,210588.0,26.5062,26.543,26.2395,26.3131,210588.0
2022-03-25 10:00:00,28.63,28.83,28.63,28.78,113104.0,26.3315,26.5154,26.3315,26.4694,113104.0
2022-03-25 10:30:00,28.78,28.81,28.7,28.75,117384.0,26.4694,26.497,26.3959,26.4418,117384.0
2022-03-25 11:00:00,28.75,28.77,28.54,28.57,242702.0,26.4418,26.4602,26.2487,26.2763,242702.0
2022-03-25 11:30:00,28.56,28.67,28.53,28.61,129984.0,26.2671,26.3683,26.2395,26.3131,129984.0
2022-03-25 12:00:00,28.61,28.68,28.6,28.65,144984.0,26.3131,26.3775,26.3039,26.3499,144984.0
2022-03-25 12:30:00,28.66,28.68,28.6,28.6,135344.0,26.3591,26.3775,26.3039,26.3039,135344.0
2022-03-25 13:00:00,28.61,28.61,28.54,28.58,97516.0,26.3131,26.3131,26.2487,26.2855,97516.0
2022-03-25 13:30:00,28.6,28.66,28.58,28.65,83156.0,26.3039,26.3591,26.2855,26.3499,83156.0
2022-03-25 14:00:00,28.65,28.71,28.65,28.7,133388.0,26.3499,26.405,26.3499,26.3959,133388.0
2022-03-25 14:30:00,28.68,28.72,28.64,28.7,104476.0,26.3775,26.4142,26.3407,26.3959,104476.0
2022-03-25 15:00:00,28.7,28.73,28.61,28.62,137580.0,26.3959,26.4234,26.3131,26.3223,137580.0
2022-03-25 15:30:00,28.61,28.81,28.59,28.79,416626.0,26.3131,26.497,26.2947,26.4786,416626.0
2022-03-28 09:30:00,28.71,28.93,28.66,28.9,214244.0,26.405,26.6074,26.3591,26.5798,214244.0
2022-03-28 10:00:00,28.9,28.92,28.84,28.88,100308.0,26.5798,26.5982,26.5246,26.5614,100308.0
2022-03-28 10:30:00,28.89,28.9,28.8,28.89,151322.0,26.5706,26.5798,26.4878,26.5706,151322.0
2022-03-28 11:00:00,28.89,29.0,28.82,28.88,144318.0,26.5706,26.6718,26.5062,26.5614,144318.0
2022-03-28 11:30:00,28.88,28.89,28.75,28.77,97738.0,26.5614,26.5706,26.4418,26.4602,97738.0
2022-03-28 12:00:00,28.76,28.83,28.75,28.78,66962.0,26.451,26.5154,26.4418,26.4694,66962.0
2022-03-28 12:30:00,28.78,28.86,28.78,28.86,47638.0,26.4694,26.543,26.4694,26.543,47638.0
2022-03-28 13:00:00,28.86,28.91,28.83,28.89,70740.0,26.543,26.589,26.5154,26.5706,70740.0
2022-03-28 13:30:00,28.9,28.9,28.86,28.9,56278.0,26.5798,26.5798,26.543,26.5798,56278.0
2022-03-28 14:00:00,28.9,28.92,28.86,28.91,67336.0,26.5798,26.5982,26.543,26.589,67336.0
2022-03-28 14:30:00,28.91,29.03,28.9,29.03,96952.0,26.589,26.6994,26.5798,26.6994,96952.0
2022-03-28 15:00:00,29.04,29.08,29.01,29.04,107786.0,26.7086,26.7453,26.681,26.7086,107786.0
2022-03-28 15:30:00,29.05,29.24,29.04,29.23,819966.0,26.7178,26.8925,26.7086,26.8833,819966.0
2022-03-29 09:30:00,29.25,29.55,29.25,29.42,442040.0,26.9017,27.1776,26.9017,27.058,442040.0
2022-03-29 10:00:00,29.41,29.47,29.21,29.26,308106.0,27.0488,27.104,26.8649,26.9109,308106.0
2022-03-29 10:30:00,29.26,29.37,29.24,29.27,343244.0,26.9109,27.0121,26.8925,26.9201,343244.0
2022-03-29 11:00:00,29.27,29.32,29.16,29.27,185724.0,26.9201,26.9661,26.8189,26.9201,185724.0
2022-03-29 11:30:00,29.28,29.34,29.24,29.29,230426.0,26.9293,26.9845,26.8925,26.9385,230426.0
2022-03-29 12:00:00,29.29,29.31,29.16,29.17,162612.0,26.9385,26.9569,26.8189,26.8281,162612.0
2022-03-29 12:30:00,29.17,29.22,29.13,29.21,131688.0,26.8281,26.8741,26.7913,26.8649,131688.0
2022-03-29 13:00:00,29.21,29.25,29.17,29.21,119884.0,26.8649,26.9017,26.8281,26.8649,119884.0
2022-03-29 13:30:00,29.22,29.35,29.18,29.31,166798.0,26.8741,26.9937,26.8373,26.9569,166798.0
2022-03-29 14:00:00,29.32,29.4,29.29,29.39,87632.0,26.9661,27.0397,26.9385,27.0305,87632.0
2022-03-29 14:30:00,29.39,29.47,29.38,29.45,133566.0,27.0305,27.104,27.0213,27.0856,133566.0
2022-03-29 15:00:00,29.43,29.5,29.43,29.48,117220.0,27.0672,27.1316,27.0672,27.1132,117220.0
2022-03-29 15:30:00,29.48,29.54,29.43,29.49,568592.0,27.1132,27.1684,27.0672,27.1224,568592.0
2022-03-30 09:30:00,29.53,29.73,29.47,29.68,444426.0,27.1592,27.3432,27.104,27.2972,444426.0
2022-03-30 10:00:00,29.68,29.77,29.57,29.61,228576.0,27.2972,27.3799,27.196,27.2328,228576.0
2022-03-30 10:30:00,29.6,29.72,29.56,29.68,240802.0,27.2236,27.334,27.1868,27.2972,240802.0
2022-03-30 11:00:00,29.68,29.81,29.68,29.8,243180.0,27.2972,27.4167,27.2972,27.4075,243180.0
2022-03-30 11:30:00,29.79,29.83,29.78,29.82,159364.0,27.3983,27.4351,27.3891,27.4259,159364.0
2022-03-30 12:00:00,29.81,29.87,29.81,29.84,111226.0,27.4167,27.4719,27.4167,27.4443,111226.0
2022-03-30 12:30:00,29.84,29.9,29.83,29.85,70626.0,27.4443,27.4995,27.4351,27.4535,70626.0
2022-03-30 13:00:00,29.85,29.86,29.7,29.72,315744.0,27.4535,27.4627,27.3156,27.334,315744.0
2022-03-30 13:30:00,29.71,29.75,29.69,29.72,128688.0,27.3248,27.3616,27.3064,27.334,128688.0
2022-03-30 14:00:00,29.72,29.79,29.71,29.74,177236.0,27.334,27.3983,27.3248,27.3524,177236.0
2022-03-30 14:30:00,29.73,29.78,29.68,29.72,146396.0,27.3432,27.3891,27.2972,27.334,146396.0
2022-03-30 15:00:00,29.73,29.8,29.71,29.75,271670.0,27.3432,27.4075,27.3248,27.3616,271670.0
2022-03-30 15:30:00,29.75,29.86,29.69,29.86,787300.0,27.3616,27.4627,27.3064,27.4627,787300.0
2022-03-31 09:30:00,29.88,30.15,29.88,30.15,496446.0,27.4811,27.7294,27.4811,27.7294,496446.0
2022-03-31 10:00:00,30.15,30.21,30.04,30.14,284762.0,27.7294,27.7846,27.6283,27.7202,284762.0
2022-03-31 10:30:00,30.14,30.27,30.13,30.15,261248.0,27.7202,27.8398,27.711,27.7294,261248.0
2022-03-31 11:00:00,30.15,30.26,30.15,30.23,166894.0,27.7294,27.8306,27.7294,27.803,166894.0
2022-03-31 11:30:00,30.23,30.37,30.17,30.36,246528.0,27.803,27.9318,27.7478,27.9226,246528.0
2022-03-31 12:00:00,30.36,30.36,30.22,30.25,250918.0,27.9226,27.9226,27.7938,27.8214,250918.0
2022-03-31 12:30:00,30.25,30.33,30.23,30.24,183244.0,27.8214,27.895,27.803,27.8122,183244.0
2022-03-31 13:00:00,30.24,30.28,30.15,30.18,177836.0,27.8122,27.849,27.7294,27.757,177836.0
2022-03-31 13:30:00,30.18,30.19,30.05,30.11,258290.0,27.757,27.7662,27.6375,27.6926,258290.0
2022-03-31 14:00:00,30.11,30.14,30.07,30.13,215584.0,27.6926,27.7202,27.6559,27.711,215584.0
2022-03-31 14:30:00,30.13,30.17,30.02,30.05,319008.0,27.711,27.7478,27.6099,27.6375,319008.0
2022-03-31 15:00:00,30.05,30.08,29.9,29.93,332680.0,27.6375,27.6651,27.4995,27.5271,332680.0
2022-03-31 15:30:00,29.93,29.93,29.7,29.7,1179338.0,27.5271,27.5271,27.3156,27.3156,1179338.0
2022-04-01 09:30:00,29.75,29.83,29.61,29.75,257552.0,27.3616,27.4351,27.2328,27.3616,257552.0
2022-04-01 10:00:00,29.75,29.78,29.39,29.4,370004.0,27.3616,27.3891,27.0305,27.0397,370004.0
2022-04-01 10:30:00,29.4,29.55,29.37,29.55,209788.0,27.0397,27.1776,27.0121,27.1776,209788.0
2022-04-01 11:00:00,29.55,29.61,29.5,29.54,136640.0,27.1776,27.2328,27.1316,27.1684,136640.0
2022-04-01 11:30:00,29.54,29.54,29.41,29.46,84288.0,27.1684,27.1684,27.0488,27.0948,84288.0
2022-04-01 12:00:00,29.47,29.49,29.39,29.49,101282.0,27.104,27.1224,27.0305,27.1224,101282.0
2022-04-01 12:30:00,29.49,29.6,29.47,29.57,137990.0,27.1224,27.2236,27.104,27.196,137990.0
2022-04-01 13:00:00,29.57,29.63,29.5,29.58,121394.0,27.196,27.2512,27.1316,27.2052,121394.0
2022-04-01 13:30:00,29.59,29.66,29.56,29.61,140100.0,27.2144,27.2788,27.1868,27.2328,140100.0
2022-04-01 14:00:00,29.61,29.69,29.61,29.68,105880.0,27.2328,27.3064,27.2328,27.2972,105880.0
2022-04-01 14:30:00,29.7,29.74,29.67,29.71,190394.0,27.3156,27.3524,27.288,27.3248,190394.0
2022-04-01 15:00:00,29.71,29.76,29.66,29.69,215710.0,27.3248,27.3707,27.2788,27.3064,215710.0
2022-04-01 15:30:00,29.69,29.86,29.64,29.84,670938.0,27.3064,27.4627,27.2604,27.4443,670938.0
2022-04-04 09:30:00,29.84,30.13,29.84,30.09,503652.0,27.4443,27.711,27.4443,27.6743,503652.0
2022-04-04 10:00:00,30.09,30.18,29.91,30.04,315910.0,27.6743,27.757,27.5087,27.6283,315910.0
2022-04-04 10:30:00,30.04,30.09,29.9,29.93,173780.0,27.6283,27.6743,27.4995,27.5271,173780.0
2022-04-04 11:00:00,29.92,30.15,29.91,30.12,135880.0,27.5179,27.7294,27.5087,27.7018,135880.0
2022-04-04 11:30:00,30.13,30.13,30.05,30.06,159896.0,27.711,27.711,27.6375,27.6467,159896.0
2022-04-04 12:00:00,30.06,30.07,29.9,29.93,129910.0,27.6467,27.6559,27.4995,27.5271,129910.0
2022-04-04 12:30:00,29.93,29.99,29.9,29.9,115700.0,27.5271,27.5823,27.4995,27.4995,115700.0
2022-04-04 13:00:00,29.89,29.92,29.88,29.92,78880.0,27.4903,27.5179,27.4811,27.5179,78880.0
2022-04-04 13:30:00,29.92,29.99,29.91,29.98,95528.0,27.5179,27.5823,27.5087,27.5731,95528.0
2022-04-04 14:00:00,29.98,30.08,29.97,30.07,115512.0,27.5731,27.6651,27.5639,27.6559,115512.0
2022-04-04 14:30:00,30.07,30.1,30.05,30.08,103546.0,27.6559,27.6835,27.6375,27.6651,103546.0
2022-04-04 15:00:00,30.08,30.12,30.06,30.07,191060.0,27.6651,27.7018,27.6467,27.6559,191060.0
2022-04-04 15:30:00,30.06,30.11,30.03,30.08,625926.0,27.6467,27.6926,27.6191,27.6651,625926.0
2022-04-05 09:30:00,30.1,30.36,30.06,30.17,414666.0,27.6835,27.9226,27.6467,27.7478,414666.0
2022-04-05 10:00:00,30.18,30.29,29.97,30.02,322470.0,27.757,27.8582,27.5639,27.6099,322470.0
2022-04-05 10:30:00,30.02,30.19,30.02,30.17,182508.0,27.6099,27.7662,27.6099,27.7478,182508.0
2022-04-05 11:00:00,30.17,30.18,30.06,30.14,211870.0,27.7478,27.757,27.6467,27.7202,211870.0
2022-04-05 11:30:00,30.13,30.2,30.07,30.07,85256.0,27.711,27.7754,27.6559,27.6559,85256.0
2022-04-05 12:00:00,30.07,30.11,30.03,30.11,121020.0,27.6559,27.6926,27.6191,27.6926,121020.0
2022-04-05 12:30:00,30.1,30.13,30.07,30.09,139290.0,27.6835,27.711,27.6559,27.6743,139290.0
2022-04-05 13:00:00,30.1,30.13,30.05,30.06,118430.0,27.6835,27.711,27.6375,27.6467,118430.0
2022-04-05 13:30:00,30.06,30.07,29.93,29.93,96568.0,27.6467,27.6559,27.5271,27.5271,96568.0
2022-04-05 14:00:00,29.94,29.97,29.89,29.93,108982.0,27.5363,27.5639,27.4903,27.5271,108982.0
2022-04-05 14:30:00,29.93,29.93,29.86,29.87,103350.0,27.5271,27.5271,27.4627,27.4719,103350.0
2022-04-05 15:00:00,29.88,29.9,29.65,29.65,575074.0,27.4811,27.4995,27.2696,27.2696,575074.0
2022-04-05 15:30:00,29.65,29.67,29.46,29.66,789746.0,27.2696,27.288,27.0948,27.2788,789746.0
2022-04-06 09:30:00,29.62,29.82,29.47,29.7,466216.0,27.242,27.4259,27.104,27.3156,466216.0
2022-04-06 10:00:00,29.7,29.72,29.55,29.57,395554.0,27.3156,27.334,27.1776,27.196,395554.0
2022-04-06 10:30:00,29.57,29.61,29.43,29.5,286458.0,27.196,27.2328,27.0672,27.1316,286458.0
2022-04-06 11:00:00,29.5,29.7,29.5,29.67,281340.0,27.1316,27.3156,27.1316,27.288,281340.0
2022-04-06 11:30:00,29.67,29.68,29.6,29.65,161272.0,27.288,27.2972,27.2236,27.2696,161272.0
2022-04-06 12:00:00,29.65,29.68,29.62,29.64,158246.0,27.2696,27.2972,27.242,27.2604,158246.0
2022-04-06 12:30:00,29.64,29.65,29.56,29.63,164156.0,27.2604,27.2696,27.1868,27.2512,164156.0
2022-04-06 13:00:00,29.63,29.68,29.6,29.64,217878.0,27.2512,27.2972,27.2236,27.2604,217878.0
2022-04-06 13:30:00,29.64,29.77,29.63,29.74,240304.0,27.2604,27.3799,27.2512,27.3524,240304.0
2022-04-06 14:00:00,29.72,29.83,29.53,29.63,232770.0,27.334,27.4351,27.1592,27.2512,232770.0
2022-04-06 14:30:00,29.64,29.86,29.62,29.86,208516.0,27.2604,27.4627,27.242,27.4627,208516.0
2022-04-06 15:00:00,29.86,29.92,29.76,29.79,224482.0,27.4627,27.5179,27.3707,27.3983,224482.0
2022-04-06 15:30:00,29.78,29.92,29.75,29.86,967352.0,27.3891,27.5179,27.3616,27.4627,967352.0
2022-04-07 09:30:00,29.78,29.86,29.53,29.61,297532.0,27.3891,27.4627,27.1592,27.2328,297532.0
2022-04-07 10:00:00,29.61,29.63,29.36,29.4,179676.0,27.2328,27.2512,27.0029,27.0397,179676.0
2022-04-07 10:30:00,29.39,29.43,29.2,29.2,314284.0,27.0305,27.0672,26.8557,26.8557,314284.0
2022-04-07 11:00:00,29.2,29.35,29.18,29.27,284054.0,26.8557,26.9937,26.8373,26.9201,284054.0
2022-04-07 11:30:00,29.27,29.48,29.25,29.46,131722.0,26.9201,27.1132,26.9017,27.0948,131722.0
2022-04-07 12:00:00,29.46,29.48,29.37,29.38,124202.0,27.0948,27.1132,27.0121,27.0213,124202.0
2022-04-07 12:30:00,29.37,29.45,29.36,29.4,146604.0,27.0121,27.0856,27.0029,27.0397,146604.0
2022-04-07 13:00:00,29.4,29.52,29.39,29.48,151838.0,27.0397,27.15,27.0305,27.1132,151838.0
2022-04-07 13:30:00,29.48,29.48,29.34,29.4,243360.0,27.1132,27.1132,26.9845,27.0397,243360.0
2022-04-07 14:00:00,29.41,29.48,29.4,29.43,145506.0,27.0488,27.1132,27.0397,27.0672,145506.0
2022-04-07 14:30:00,29.42,29.47,29.36,29.45,258810.0,27.058,27.104,27.0029,27.0856,258810.0
2022-04-07 15:00:00,29.45,29.53,29.36,29.36,483584.0,27.0856,27.1592,27.0029,27.0029,483584.0
2022-04-07 15:30:00,29.36,29.45,29.33,29.35,847612.0,27.0029,27.0856,26.9753,26.9937,847612.0
2022-04-08 09:30:00,29.35,29.4,29.04,29.04,474448.0,26.9937,27.0397,26.7086,26.7086,474448.0
2022-04-08 10:00:00,29.05,29.11,28.95,28.96,304370.0,26.7178,26.7729,26.6258,26.635,304370.0
2022-04-08 10:30:00,28.95,29.24,28.93,29.22,331330.0,26.6258,26.8925,26.6074,26.8741,331330.0
2022-04-08 11:00:00,29.21,29.22,29.04,29.06,487180.0,26.8649,26.8741,26.7086,26.7269,487180.0
2022-04-08 11:30:00,29.06,29.07,28.9,28.91,339110.0,26.7269,26.7361,26.5798,26.589,339110.0
2022-04-08 12:00:00,28.9,28.93,28.78,28.82,388374.0,26.5798,26.6074,26.4694,26.5062,388374.0
2022-04-08 12:30:00,28.82,28.9,28.79,28.88,421332.0,26.5062,26.5798,26.4786,26.5614,421332.0
2022-04-08 13:00:00,28.89,28.92,28.81,28.83,299186.0,26.5706,26.5982,26.497,26.5154,299186.0
2022-04-08 13:30:00,28.83,28.84,28.7,28.75,358836.0,26.5154,26.5246,26.3959,26.4418,358836.0
2022-04-08 14:00:00,28.75,28.8,28.61,28.63,578256.0,26.4418,26.4878,26.3131,26.3315,578256.0
2022-04-08 14:30:00,28.63,28.74,28.58,28.71,407548.0,26.3315,26.4326,26.2855,26.405,407548.0
2022-04-08 15:00:00,28.71,28.91,28.68,28.89,401080.0,26.405,26.589,26.3775,26.5706,401080.0
2022-04-08 15:30:00,28.9,28.93,28.77,28.86,1393304.0,26.5798,26.6074,26.4602,26.543,1393304.0
2022-04-11 09:30:00,28.81,29.16,28.81,29.05,484052.0,26.497,26.8189,26.497,26.7178,484052.0
2022-04-11 10:00:00,29.04,29.1,28.93,29.01,348508.0,26.7086,26.7637,26.6074,26.681,348508.0
2022-04-11 10:30:00,29.01,29.15,28.97,29.07,317706.0,26.681,26.8097,26.6442,26.7361,317706.0
2022-04-11 11:00:00,29.07,29.07,28.99,29.04,225462.0,26.7361,26.7361,26.6626,26.7086,225462.0
2022-04-11 11:30:00,29.03,29.04,28.95,28.96,142280.0,26.6994,26.7086,26.6258,26.635,142280.0
2022-04-11 12:00:00,28.96,29.23,28.96,29.16,315364.0,26.635,26.8833,26.635,26.8189,315364.0
2022-04-11 12:30:00,29.16,29.16,29.04,29.12,164322.0,26.8189,26.8189,26.7086,26.7821,164322.0
2022-04-11 13:00:00,29.13,29.23,29.07,29.07,167336.0,26.7913,26.8833,26.7361,26.7361,167336.0
2022-04-11 13:30:00,29.07,29.14,29.06,29.13,139614.0,26.7361,26.8005,26.7269,26.7913,139614.0
2022-04-11 14:00:00,29.13,29.13,29.05,29.1,124408.0,26.7913,26.7913,26.7178,26.7637,124408.0
2022-04-11 14:30:00,29.1,29.24,29.08,29.21,358912.0,26.7637,26.8925,26.7453,26.8649,358912.0
2022-04-11 15:00:00,29.21,29.23,29.05,29.07,217306.0,26.8649,26.8833,26.7178,26.7361,217306.0
2022-04-11 15:30:00,29.07,29.11,28.96,28.99,1191074.0,26.7361,26.7729,26.635,26.6626,1191074.0
2022-04-12 09:30:00,29.0,29.5,29.0,29.36,628478.0,26.6718,27.1316,26.6718,27.0029,628478.0
2022-04-12 10:00:00,29.36,29.38,29.24,29.29,626152.0,27.0029,27.0213,26.8925,26.9385,626152.0
2022-04-12 10:30:00,29.29,29.33,29.17,29.28,305880.0,26.9385,26.9753,26.8281,26.9293,305880.0
2022-04-12 11:00:00,29.28,29.39,29.24,29.36,206986.0,26.9293,27.0305,26.8925,27.0029,206986.0
2022-04-12 11:30:00,29.39,29.42,29.35,29.38,155278.0,27.0305,27.058,26.9937,27.0213,155278.0
2022-04-12 12:00:00,29.38,29.38,29.2,29.2,225024.0,27.0213,27.0213,26.8557,26.8557,225024.0
2022-04-12 12:30:00,29.2,29.25,29.16,29.19,152816.0,26.8557,26.9017,26.8189,26.8465,152816.0
2022-04-12 13:00:00,29.18,29.21,29.14,29.18,182244.0,26.8373,26.8649,26.8005,26.8373,182244.0
2022-04-12 13:30:00,29.17,29.18,28.99,29.01,207008.0,26.8281,26.8373,26.6626,26.681,207008.0
2022-04-12 14:00:00,29.02,29.08,28.98,29.0,268912.0,26.6902,26.7453,26.6534,26.6718,268912.0
2022-04-12 14:30:00,29.0,29.02,28.92,28.93,341146.0,26.6718,26.6902,26.5982,26.6074,341146.0
2022-04-12 15:00:00,28.94,28.95,28.81,28.88,418230.0,26.6166,26.6258,26.497,26.5614,418230.0
2022-04-12 15:30:00,28.88,28.9,28.79,28.85,959098.0,26.5614,26.5798,26.4786,26.5338,959098.0
2022-04-13 09:30:00,28.36,29.62,28.14,29.58,922026.0,26.0831,27.242,25.8808,27.2052,922026.0
2022-04-13 10:00:00,29.58,29.88,29.56,29.76,395340.0,27.2052,27.4811,27.1868,27.3707,395340.0
2022-04-13 10:30:00,29.77,29.77,29.34,29.51,1101544.0,27.3799,27.3799,26.9845,27.1408,1101544.0
2022-04-13 11:00:00,29.5,29.64,29.47,29.53,378446.0,27.1316,27.2604,27.104,27.1592,378446.0
2022-04-13 11:30:00,29.54,29.55,29.38,29.41,251194.0,27.1684,27.1776,27.0213,27.0488,251194.0
2022-04-13 12:00:00,29.42,29.46,29.31,29.32,286678.0,27.058,27.0948,26.9569,26.9661,286678.0
2022-04-13 12:30:00,29.33,29.41,29.03,29.05,443016.0,26.9753,27.0488,26.6994,26.7178,443016.0
2022-04-13 13:00:00,29.05,29.21,29.04,29.14,414204.0,26.7178,26.8649,26.7086,26.8005,414204.0
2022-04-13 13:30:00,29.15,29.16,29.01,29.15,325140.0,26.8097,26.8189,26.681,26.8097,325140.0
2022-04-13 14:00:00,29.16,29.34,29.15,29.33,211048.0,26.8189,26.9845,26.8097,26.9753,211048.0
2022-04-13 14:30:00,29.33,29.36,29.24,29.35,374276.0,26.9753,27.0029,26.8925,26.9937,374276.0
2022-04-13 15:00:00,29.35,29.5,29.34,29.43,314866.0,26.9937,27.1316,26.9845,27.0672,314866.0
2022-04-13 15:30:00,29.43,29.52,29.42,29.48,1277026.0,27.0672,27.15,27.058,27.1132,1277026.0
2022-04-14 09:30:00,29.5,29.53,28.86,29.06,978526.0,27.1316,27.1592,26.543,26.7269,978526.0
2022-04-14 10:00:00,29.06,29.17,28.73,28.75,884980.0,26.7269,26.8281,26.4234,26.4418,884980.0
2022-04-14 10:30:00,28.75,28.89,28.74,28.86,532638.0,26.4418,26.5706,26.4326,26.543,532638.0
2022-04-14 11:00:00,28.86,28.94,28.82,28.84,401484.0,26.543,26.6166,26.5062,26.5246,401484.0
2022-04-14 11:30:00,28.84,28.86,28.3,28.31,908694.0,26.5246,26.543,26.028,26.0372,908694.0
2022-04-14 12:00:00,28.31,28.38,28.03,28.09,886666.0,26.0372,26.1015,25.7796,25.8348,886666.0
2022-04-14 12:30:00,28.08,28.14,27.91,28.03,469254.0,25.8256,25.8808,25.6693,25.7796,469254.0
2022-04-14 13:00:00,28.04,28.19,28.02,28.11,346060.0,25.7888,25.9268,25.7704,25.8532,346060.0
2022-04-14 13:30:00,28.11,28.41,28.1,28.41,257648.0,25.8532,26.1291,25.844,26.1291,257648.0
2022-04-14 14:00:00,28.4,28.41,28.21,28.24,286796.0,26.1199,26.1291,25.9452,25.9728,286796.0
2022-04-14 14:30:00,28.24,28.28,28.11,28.12,277560.0,25.9728,26.0096,25.8532,25.8624,277560.0
2022-04-14 15:00:00,28.11,28.17,28.03,28.07,328354.0,25.8532,25.9084,25.7796,25.8164,328354.0
2022-04-14 15:30:00,28.07,28.11,27.98,28.0,1713482.0,25.8164,25.8532,25.7337,25.752,1713482.0
2022-04-18 09:30:00,27.98,28.05,27.7,27.73,571392.0,25.7337,25.798,25.4761,25.5037,571392.0
2022-04-18 10:00:00,27.72,27.73,27.58,27.63,374672.0,25.4945,25.5037,25.3658,25.4118,374672.0
2022-04-18 10:30:00,27.63,27.7,27.55,27.57,284260.0,25.4118,25.4761,25.3382,25.3566,284260.0
2022-04-18 11:00:00,27.57,27.65,27.38,27.38,368308.0,25.3566,25.4301,25.1818,25.1818,368308.0
2022-04-18 11:30:00,27.39,27.47,27.32,27.43,222230.0,25.191,25.2646,25.1266,25.2278,222230.0
2022-04-18 12:00:00,27.43,27.51,27.38,27.45,165906.0,25.2278,25.3014,25.1818,25.2462,165906.0
2022-04-18 12:30:00,27.44,27.61,27.44,27.61,117800.0,25.237,25.3934,25.237,25.3934,117800.0
2022-04-18 13:00:00,27.61,27.64,27.53,27.57,168276.0,25.3934,25.421,25.3198,25.3566,168276.0
2022-04-18 13:30:00,27.58,27.68,27.58,27.66,279328.0,25.3658,25.4577,25.3658,25.4393,279328.0
2022-04-18 14:00:00,27.66,27.68,27.57,27.59,200130.0,25.4393,25.4577,25.3566,25.375,200130.0
2022-04-18 14:30:00,27.59,27.62,27.54,27.55,222836.0,25.375,25.4026,25.329,25.3382,222836.0
2022-04-18 15:00:00,27.55,27.58,27.45,27.46,320596.0,25.3382,25.3658,25.2462,25.2554,320596.0
2022-04-18 15:30:00,27.46,27.48,27.37,27.48,1508266.0,25.2554,25.2738,25.1726,25.2738,1508266.0
2022-04-19 09:30:00,27.52,27.65,27.47,27.6,673332.0,25.3106,25.4301,25.2646,25.3842,673332.0
2022-04-19 10:00:00,27.61,27.76,27.59,27.7,403174.0,25.3934,25.5313,25.375,25.4761,403174.0
2022-04-19 10:30:00,27.7,27.85,27.7,27.81,307666.0,25.4761,25.6141,25.4761,25.5773,307666.0
2022-04-19 11:00:00,27.81,27.93,27.75,27.92,247444.0,25.5773,25.6877,25.5221,25.6785,247444.0
2022-04-19 11:30:00,27.92,27.99,27.86,27.94,258010.0,25.6785,25.7429,25.6233,25.6969,258010.0
2022-04-19 12:00:00,27.95,28.11,27.95,28.06,262448.0,25.7061,25.8532,25.7061,25.8072,262448.0
2022-04-19 12:30:00,28.06,28.09,28.0,28.03,154212.0,25.8072,25.8348,25.752,25.7796,154212.0
2022-04-19 13:00:00,28.03,28.08,28.02,28.02,153200.0,25.7796,25.8256,25.7704,25.7704,153200.0
2022-04-19 13:30:00,28.03,28.17,28.03,28.15,204618.0,25.7796,25.9084,25.7796,25.89,204618.0
2022-04-19 14:00:00,28.14,28.17,28.08,28.17,177014.0,25.8808,25.9084,25.8256,25.9084,177014.0
2022-04-19 14:30:00,28.17,28.31,28.16,28.31,444704.0,25.9084,26.0372,25.8992,26.0372,444704.0
2022-04-19 15:00:00,28.31,28.39,28.26,28.36,275446.0,26.0372,26.1107,25.9912,26.0831,275446.0
2022-04-19 15:30:00,28.35,28.41,28.3,28.35,1188006.0,26.0739,26.1291,26.028,26.0739,1188006.0
2022-04-20 09:30:00,28.52,28.71,28.35,28.67,334662.0,26.2303,26.405,26.0739,26.3683,334662.0
2022-04-20 10:00:00,28.68,28.9,28.65,28.72,200270.0,26.3775,26.5798,26.3499,26.4142,200270.0
2022-04-20 10:30:00,28.72,28.8,28.66,28.67,208380.0,26.4142,26.4878,26.3591,26.3683,208380.0
2022-04-20 11:00:00,28.67,28.67,28.59,28.63,124190.0,26.3683,26.3683,26.2947,26.3315,124190.0
2022-04-20 11:30:00,28.63,28.75,28.62,28.68,100010.0,26.3315,26.4418,26.3223,26.3775,100010.0
2022-04-20 12:00:00,28.68,28.72,28.61,28.64,93146.0,26.3775,26.4142,26.3131,26.3407,93146.0
2022-04-20 12:30:00,28.64,28.74,28.64,28.67,99030.0,26.3407,26.4326,26.3407,26.3683,99030.0
2022-04-20 13:00:00,28.67,28.71,28.64,28.66,151348.0,26.3683,26.405,26.3407,26.3591,151348.0
2022-04-20 13:30:00,28.66,28.78,28.63,28.71,133674.0,26.3591,26.4694,26.3315,26.405,133674.0
2022-04-20 14:00:00,28.72,28.74,28.62,28.65,133942.0,26.4142,26.4326,26.3223,26.3499,133942.0
2022-04-20 14:30:00,28.64,28.65,28.5,28.55,147414.0,26.3407,26.3499,26.2119,26.2579,147414.0
2022-04-20 15:00:00,28.55,28.65,28.55,28.59,208072.0,26.2579,26.3499,26.2579,26.2947,208072.0
2022-04-20 15:30:00,28.6,28.6,28.49,28.52,639908.0,26.3039,26.3039,26.2027,26.2303,639908.0
2022-04-21 09:30:00,28.71,29.0,28.65,29.0,245424.0,26.405,26.6718,26.3499,26.6718,245424.0
2022-04-21 10:00:00,28.99,29.02,28.92,28.99,323198.0,26.6626,26.6902,26.5982,26.6626,323198.0
2022-04-21 10:30:00,28.99,29.02,28.91,29.02,251258.0,26.6626,26.6902,26.589,26.6902,251258.0
2022-04-21 11:00:00,29.02,29.04,28.94,28.98,185758.0,26.6902,26.7086,26.6166,26.6534,185758.0
2022-04-21 11:30:00,28.99,28.99,28.81,28.85,194306.0,26.6626,26.6626,26.497,26.5338,194306.0
2022-04-21 12:00:00,28.83,28.85,28.68,28.7,100988.0,26.5154,26.5338,26.3775,26.3959,100988.0
2022-04-21 12:30:00,28.7,28.79,28.67,28.77,204362.0,26.3959,26.4786,26.3683,26.4602,204362.0
2022-04-21 13:00:00,28.76,28.89,28.7,28.89,291336.0,26.451,26.5706,26.3959,26.5706,291336.0
2022-04-21 13:30:00,28.88,28.9,28.77,28.79,148822.0,26.5614,26.5798,26.4602,26.4786,148822.0
2022-04-21 14:00:00,28.78,28.84,28.75,28.83,147082.0,26.4694,26.5246,26.4418,26.5154,147082.0
2022-04-21 14:30:00,28.83,29.0,28.79,28.8,265536.0,26.5154,26.6718,26.4786,26.4878,265536.0
2022-04-21 15:00:00,28.8,28.84,28.68,28.84,203476.0,26.4878,26.5246,26.3775,26.5246,203476.0
2022-04-21 15:30:00,28.84,28.89,28.7,28.86,940966.0,26.5246,26.5706,26.3959,26.543,940966.0
2022-04-22 09:30:00,28.75,28.78,28.46,28.46,178446.0,26.4418,26.4694,26.1751,26.1751,178446.0
2022-04-22 10:00:00,28.47,28.54,28.36,28.52,208146.0,26.1843,26.2487,26.0831,26.2303,208146.0
2022-04-22 10:30:00,28.52,28.57,28.43,28.48,153076.0,26.2303,26.2763,26.1475,26.1935,153076.0
2022-04-22 11:00:00,28.49,28.77,28.47,28.75,458010.0,26.2027,26.4602,26.1843,26.4418,458010.0
2022-04-22 11:30:00,28.75,28.83,28.69,28.73,329942.0,26.4418,26.5154,26.3867,26.4234,329942.0
2022-04-22 12:00:00,28.72,28.93,28.7,28.9,268734.0,26.4142,26.6074,26.3959,26.5798,268734.0
2022-04-22 12:30:00,28.89,28.97,28.83,28.84,134068.0,26.5706,26.6442,26.5154,26.5246,134068.0
2022-04-22 13:00:00,28.83,28.95,28.78,28.95,153672.0,26.5154,26.6258,26.4694,26.6258,153672.0
2022-04-22 13:30:00,28.95,28.96,28.8,28.81,156142.0,26.6258,26.635,26.4878,26.497,156142.0
2022-04-22 14:00:00,28.8,28.82,28.66,28.66,124274.0,26.4878,26.5062,26.3591,26.3591,124274.0
2022-04-22 14:30:00,28.67,28.68,28.5,28.53,144084.0,26.3683,26.3775,26.2119,26.2395,144084.0
2022-04-22 15:00:00,28.54,28.68,28.5,28.57,239688.0,26.2487,26.3775,26.2119,26.2763,239688.0
2022-04-22 15:30:00,28.58,28.68,28.42,28.48,1212024.0,26.2855,26.3775,26.1383,26.1935,1212024.0
2022-04-25 09:30:00,28.48,28.68,28.13,28.15,501580.0,26.1935,26.3775,25.8716,25.89,501580.0
2022-04-25 10:00:00,28.14,28.18,27.88,28.0,260128.0,25.8808,25.9176,25.6417,25.752,260128.0
2022-04-25 10:30:00,28.0,28.18,28.0,28.02,212072.0,25.752,25.9176,25.752,25.7704,212072.0
2022-04-25 11:00:00,28.02,28.09,27.97,27.99,137652.0,25.7704,25.8348,25.7245,25.7429,137652.0
2022-04-25 11:30:00,28.0,28.05,27.88,27.95,166014.0,25.752,25.798,25.6417,25.7061,166014.0
2022-04-25 12:00:00,27.95,28.08,27.9,28.02,162874.0,25.7061,25.8256,25.6601,25.7704,162874.0
2022-04-25 12:30:00,28.03,28.21,28.0,28.12,150042.0,25.7796,25.9452,25.752,25.8624,150042.0
2022-04-25 13:00:00,28.13,28.25,28.07,28.2,167014.0,25.8716,25.982,25.8164,25.936,167014.0
2022-04-25 13:30:00,28.19,28.23,28.0,28.03,160710.0,25.9268,25.9636,25.752,25.7796,160710.0
2022-04-25 14:00:00,28.04,28.18,28.0,28.17,156432.0,25.7888,25.9176,25.752,25.9084,156432.0
2022-04-25 14:30:00,28.18,28.33,28.17,28.25,168204.0,25.9176,26.0556,25.9084,25.982,168204.0
2022-04-25 15:00:00,28.25,28.43,28.18,28.43,221412.0,25.982,26.1475,25.9176,26.1475,221412.0
2022-04-25 15:30:00,28.43,28.52,28.41,28.48,710690.0,26.1475,26.2303,26.1291,26.1935,710690.0
2022-04-26 09:30:00,28.15,28.29,28.08,28.28,277786.0,26.0335,26.1629,25.9687,26.1537,277786.0
2022-04-26 10:00:00,28.27,28.36,28.15,28.24,151200.0,26.1444,26.2277,26.0335,26.1167,151200.0
2022-04-26 10:30:00,28.22,28.22,28.04,28.17,212030.0,26.0982,26.0982,25.9317,26.052,212030.0
2022-04-26 11:00:00,28.16,28.24,28.08,28.21,174286.0,26.0427,26.1167,25.9687,26.0889,174286.0
2022-04-26 11:30:00,28.2,28.22,28.1,28.15,138158.0,26.0797,26.0982,25.9872,26.0335,138158.0
2022-04-26 12:00:00,28.14,28.32,28.13,28.31,123970.0,26.0242,26.1907,26.015,26.1814,123970.0
2022-04-26 12:30:00,28.3,28.32,28.16,28.3,129226.0,26.1722,26.1907,26.0427,26.1722,129226.0
2022-04-26 13:00:00,28.3,28.31,28.15,28.18,134578.0,26.1722,26.1814,26.0335,26.0612,134578.0
2022-04-26 13:30:00,28.18,28.25,28.1,28.12,156770.0,26.0612,26.1259,25.9872,26.0057,156770.0
2022-04-26 14:00:00,28.12,28.29,28.1,28.25,127082.0,26.0057,26.1629,25.9872,26.1259,127082.0
2022-04-26 14:30:00,28.25,28.31,28.13,28.29,190178.0,26.1259,26.1814,26.015,26.1629,190178.0
2022-04-26 15:00:00,28.31,28.32,28.12,28.16,248862.0,26.1814,26.1907,26.0057,26.0427,248862.0
2022-04-26 15:30:00,28.16,28.17,27.96,27.98,1247246.0,26.0427,26.052,25.8577,25.8762,1247246.0
2022-04-27 09:30:00,28.0,28.32,27.97,28.29,299332.0,25.8947,26.1907,25.867,26.1629,299332.0
2022-04-27 10:00:00,28.3,28.39,28.02,28.05,217352.0,26.1722,26.2554,25.9132,25.941,217352.0
2022-04-27 10:30:00,28.05,28.23,27.93,28.13,204070.0,25.941,26.1074,25.83,26.015,204070.0
2022-04-27 11:00:00,28.13,28.24,28.06,28.2,229480.0,26.015,26.1167,25.9502,26.0797,229480.0
2022-04-27 11:30:00,28.21,28.3,28.15,28.2,154770.0,26.0889,26.1722,26.0335,26.0797,154770.0
2022-04-27 12:00:00,28.19,28.24,28.13,28.23,157296.0,26.0704,26.1167,26.015,26.1074,157296.0
2022-04-27 12:30:00,28.24,28.29,28.18,28.23,151412.0,26.1167,26.1629,26.0612,26.1074,151412.0
2022-04-27 13:00:00,28.24,28.26,28.05,28.16,145724.0,26.1167,26.1352,25.941,26.0427,145724.0
2022-04-27 13:30:00,28.17,28.21,28.05,28.18,181608.0,26.052,26.0889,25.941,26.0612,181608.0
2022-04-27 14:00:00,28.16,28.18,28.09,28.1,120760.0,26.0427,26.0612,25.978,25.9872,120760.0
2022-04-27 14:30:00,28.09,28.16,27.96,27.97,136428.0,25.978,26.0427,25.8577,25.867,136428.0
2022-04-27 15:00:00,27.97,28.0,27.85,27.91,302020.0,25.867,25.8947,25.756,25.8115,302020.0
2022-04-27 15:30:00,27.91,27.97,27.85,27.88,673236.0,25.8115,25.867,25.756,25.7838,673236.0
2022-04-28 09:30:00,28.03,28.14,27.93,28.01,366934.0,25.9225,26.0242,25.83,25.904,366934.0
2022-04-28 10:00:00,28.02,28.03,27.84,27.85,204200.0,25.9132,25.9225,25.7468,25.756,204200.0
2022-04-28 10:30:00,27.84,28.1,27.8,28.06,412666.0,25.7468,25.9872,25.7098,25.9502,412666.0
2022-04-28 11:00:00,28.06,28.22,28.0,28.22,181754.0,25.9502,26.0982,25.8947,26.0982,181754.0
2022-04-28 11:30:00,28.22,28.38,28.12,28.36,291688.0,26.0982,26.2462,26.0057,26.2277,291688.0
2022-04-28 12:00:00,28.36,28.52,28.24,28.47,366740.0,26.2277,26.3756,26.1167,26.3294,366740.0
2022-04-28 12:30:00,28.47,28.67,28.47,28.65,245170.0,26.3294,26.5144,26.3294,26.4959,245170.0
2022-04-28 13:00:00,28.65,28.75,28.64,28.64,163560.0,26.4959,26.5883,26.4866,26.4866,163560.0
2022-04-28 13:30:00,28.64,28.68,28.58,28.63,187306.0,26.4866,26.5236,26.4311,26.4774,187306.0
2022-04-28 14:00:00,28.63,28.75,28.61,28.73,161744.0,26.4774,26.5883,26.4589,26.5698,161744.0
2022-04-28 14:30:00,28.74,28.83,28.71,28.77,137332.0,26.5791,26.6623,26.5513,26.6068,137332.0
2022-04-28 15:00:00,28.78,28.85,28.78,28.79,198114.0,26.6161,26.6808,26.6161,26.6253,198114.0
2022-04-28 15:30:00,28.8,28.8,28.66,28.72,810240.0,26.6346,26.6346,26.5051,26.5606,810240.0
2022-04-29 09:30:00,28.49,28.75,28.38,28.65,323890.0,26.3479,26.5883,26.2462,26.4959,323890.0
2022-04-29 10:00:00,28.65,28.66,28.27,28.29,232076.0,26.4959,26.5051,26.1444,26.1629,232076.0
2022-04-29 10:30:00,28.29,28.39,28.24,28.38,190952.0,26.1629,26.2554,26.1167,26.2462,190952.0
2022-04-29 11:00:00,28.37,28.48,28.35,28.45,423676.0,26.2369,26.3386,26.2184,26.3109,423676.0
2022-04-29 11:30:00,28.46,28.57,28.39,28.4,170014.0,26.3201,26.4219,26.2554,26.2647,170014.0
2022-04-29 12:00:00,28.4,28.4,28.17,28.21,134590.0,26.2647,26.2647,26.052,26.0889,134590.0
2022-04-29 12:30:00,28.22,28.23,28.15,28.2,94226.0,26.0982,26.1074,26.0335,26.0797,94226.0
2022-04-29 13:00:00,28.19,28.25,28.13,28.18,87142.0,26.0704,26.1259,26.015,26.0612,87142.0
2022-04-29 13:30:00,28.18,28.24,28.11,28.11,102086.0,26.0612,26.1167,25.9965,25.9965,102086.0
2022-04-29 14:00:00,28.11,28.11,27.97,27.99,237496.0,25.9965,25.9965,25.867,25.8855,237496.0
2022-04-29 14:30:00,27.99,28.01,27.9,27.96,176352.0,25.8855,25.904,25.8023,25.8577,176352.0
2022-04-29 15:00:00,27.95,27.95,27.85,27.87,204140.0,25.8485,25.8485,25.756,25.7745,204140.0
2022-04-29 15:30:00,27.86,27.91,27.58,27.66,1002238.0,25.7653,25.8115,25.5063,25.5803,1002238.0
2022-05-02 09:30:00,27.75,27.98,27.58,27.75,374190.0,25.6635,25.8762,25.5063,25.6635,374190.0
2022-05-02 10:00:00,27.74,27.89,27.62,27.83,439632.0,25.6543,25.793,25.5433,25.7375,439632.0
2022-05-02 10:30:00,27.84,27.96,27.71,27.72,280082.0,25.7468,25.8577,25.6265,25.6358,280082.0
2022-05-02 11:00:00,27.73,27.73,27.41,27.43,382898.0,25.645,25.645,25.3491,25.3676,382898.0
2022-05-02 11:30:00,27.43,27.58,27.35,27.54,213258.0,25.3676,25.5063,25.2936,25.4693,213258.0
2022-05-02 12:00:00,27.56,27.57,27.41,27.47,161052.0,25.4878,25.4971,25.3491,25.4046,161052.0
2022-05-02 12:30:00,27.48,27.55,27.33,27.35,366940.0,25.4138,25.4786,25.2751,25.2936,366940.0
2022-05-02 13:00:00,27.36,27.49,27.29,27.42,240890.0,25.3029,25.4231,25.2381,25.3583,240890.0
2022-05-02 13:30:00,27.41,27.46,27.15,27.2,199660.0,25.3491,25.3953,25.1086,25.1549,199660.0
2022-05-02 14:00:00,27.21,27.29,27.07,27.13,131356.0,25.1641,25.2381,25.0347,25.0901,131356.0
2022-05-02 14:30:00,27.13,27.14,26.99,27.06,183420.0,25.0901,25.0994,24.9607,25.0254,183420.0
2022-05-02 15:00:00,27.07,27.42,27.06,27.38,295272.0,25.0347,25.3583,25.0254,25.3213,295272.0
2022-05-02 15:30:00,27.38,27.52,27.36,27.49,890066.0,25.3213,25.4508,25.3029,25.4231,890066.0
2022-05-03 09:30:00,27.61,27.66,27.38,27.57,309536.0,25.5341,25.5803,25.3213,25.4971,309536.0
2022-05-03 10:00:00,27.56,27.71,27.41,27.7,282802.0,25.4878,25.6265,25.3491,25.6173,282802.0
2022-05-03 10:30:00,27.7,27.72,27.5,27.61,182276.0,25.6173,25.6358,25.4323,25.5341,182276.0
2022-05-03 11:00:00,27.61,27.81,27.56,27.8,217548.0,25.5341,25.719,25.4878,25.7098,217548.0
2022-05-03 11:30:00,27.81,27.86,27.7,27.75,213770.0,25.719,25.7653,25.6173,25.6635,213770.0
2022-05-03 12:00:00,27.75,27.83,27.66,27.74,129914.0,25.6635,25.7375,25.5803,25.6543,129914.0
2022-05-03 12:30:00,27.71,27.77,27.66,27.68,139358.0,25.6265,25.682,25.5803,25.5988,139358.0
2022-05-03 13:00:00,27.68,27.75,27.52,27.53,311566.0,25.5988,25.6635,25.4508,25.4601,311566.0
2022-05-03 13:30:00,27.53,27.61,27.41,27.49,367540.0,25.4601,25.5341,25.3491,25.4231,367540.0
2022-05-03 14:00:00,27.49,27.5,27.27,27.31,248918.0,25.4231,25.4323,25.2196,25.2566,248918.0
2022-05-03 14:30:00,27.31,27.45,27.25,27.45,383400.0,25.2566,25.3861,25.2011,25.3861,383400.0
2022-05-03 15:00:00,27.45,27.48,27.34,27.36,422114.0,25.3861,25.4138,25.2844,25.3029,422114.0
2022-05-03 15:30:00,27.36,27.45,27.25,27.4,1205178.0,25.3029,25.3861,25.2011,25.3398,1205178.0
2022-05-04 09:30:00,27.38,27.7,27.24,27.63,216366.0,25.3213,25.6173,25.1919,25.5526,216366.0
2022-05-04 10:00:00,27.63,27.67,27.54,27.58,143654.0,25.5526,25.5895,25.4693,25.5063,143654.0
2022-05-04 10:30:00,27.59,27.6,27.43,27.53,254386.0,25.5156,25.5248,25.3676,25.4601,254386.0
2022-05-04 11:00:00,27.53,27.61,27.51,27.58,113006.0,25.4601,25.5341,25.4416,25.5063,113006.0
2022-05-04 11:30:00,27.58,27.66,27.54,27.65,102624.0,25.5063,25.5803,25.4693,25.571,102624.0
2022-05-04 12:00:00,27.65,27.78,27.61,27.76,144148.0,25.571,25.6913,25.5341,25.6728,144148.0
2022-05-04 12:30:00,27.77,27.84,27.71,27.82,116714.0,25.682,25.7468,25.6265,25.7283,116714.0
2022-05-04 13:00:00,27.83,27.85,27.74,27.75,205460.0,25.7375,25.756,25.6543,25.6635,205460.0
2022-05-04 13:30:00,27.75,27.81,27.69,27.73,124004.0,25.6635,25.719,25.608,25.645,124004.0
2022-05-04 14:00:00,27.78,27.93,27.65,27.89,261366.0,25.6913,25.83,25.571,25.793,261366.0
2022-05-04 14:30:00,27.9,28.36,27.59,28.31,615162.0,25.8023,26.2277,25.5156,26.1814,615162.0
2022-05-04 15:00:00,28.33,28.57,28.33,28.52,677186.0,26.1999,26.4219,26.1999,26.3756,677186.0
2022-05-04 15:30:00,28.52,28.68,28.5,28.63,1723508.0,26.3756,26.5236,26.3571,26.4774,1723508.0
2022-05-05 09:30:00,28.34,28.43,28.05,28.13,426564.0,26.2092,26.2924,25.941,26.015,426564.0
2022-05-05 10:00:00,28.14,28.17,27.95,28.0,235818.0,26.0242,26.052,25.8485,25.8947,235818.0
2022-05-05 10:30:00,28.0,28.08,27.88,28.0,253896.0,25.8947,25.9687,25.7838,25.8947,253896.0
2022-05-05 11:00:00,27.99,27.99,27.61,27.68,197164.0,25.8855,25.8855,25.5341,25.5988,197164.0
2022-05-05 11:30:00,27.68,27.76,27.38,27.41,240816.0,25.5988,25.6728,25.3213,25.3491,240816.0
2022-05-05 12:00:00,27.41,27.42,27.27,27.34,212638.0,25.3491,25.3583,25.2196,25.2844,212638.0
2022-05-05 12:30:00,27.32,27.4,27.24,27.33,198540.0,25.2659,25.3398,25.1919,25.2751,198540.0
2022-05-05 13:00:00,27.35,27.47,27.25,27.32,137726.0,25.2936,25.4046,25.2011,25.2659,137726.0
2022-05-05 13:30:00,27.32,27.4,27.18,27.24,137086.0,25.2659,25.3398,25.1364,25.1919,137086.0
2022-05-05 14:00:00,27.23,27.39,27.13,27.13,144716.0,25.1826,25.3306,25.0901,25.0901,144716.0
2022-05-05 14:30:00,27.12,27.23,27.06,27.15,350532.0,25.0809,25.1826,25.0254,25.1086,350532.0
2022-05-05 15:00:00,27.15,27.17,26.94,26.96,398248.0,25.1086,25.1271,24.9144,24.9329,398248.0
2022-05-05 15:30:00,26.96,27.11,26.85,27.1,1717742.0,24.9329,25.0716,24.8312,25.0624,1717742.0
2022-05-06 09:30:00,26.93,27.0,26.43,26.54,644768.0,24.9052,24.9699,24.4428,24.5445,644768.0
2022-05-06 10:00:00,26.53,26.74,26.42,26.64,300262.0,24.5353,24.7295,24.4335,24.637,300262.0
2022-05-06 10:30:00,26.62,26.8,26.49,26.75,405938.0,24.6185,24.785,24.4983,24.7387,405938.0
2022-05-06 11:00:00,26.74,26.89,26.64,26.8,190906.0,24.7295,24.8682,24.637,24.785,190906.0
2022-05-06 11:30:00,26.81,26.82,26.59,26.61,289996.0,24.7942,24.8035,24.5907,24.6092,289996.0
2022-05-06 12:00:00,26.61,26.85,26.57,26.63,235156.0,24.6092,24.8312,24.5723,24.6277,235156.0
2022-05-06 12:30:00,26.61,26.78,26.53,26.75,245984.0,24.6092,24.7665,24.5353,24.7387,245984.0
2022-05-06 13:00:00,26.75,26.77,26.54,26.58,173862.0,24.7387,24.7572,24.5445,24.5815,173862.0
2022-05-06 13:30:00,26.58,26.62,26.44,26.47,204182.0,24.5815,24.6185,24.452,24.4798,204182.0
2022-05-06 14:00:00,26.46,26.51,26.34,26.38,172350.0,24.4705,24.5168,24.3595,24.3965,172350.0
2022-05-06 14:30:00,26.37,26.46,26.31,26.35,192268.0,24.3873,24.4705,24.3318,24.3688,192268.0
2022-05-06 15:00:00,26.34,26.42,26.3,26.39,225356.0,24.3595,24.4335,24.3226,24.4058,225356.0
2022-05-06 15:30:00,26.39,26.68,26.39,26.58,934340.0,24.4058,24.674,24.4058,24.5815,934340.0
2022-05-09 09:30:00,26.3,26.57,26.17,26.46,514198.0,24.3226,24.5723,24.2023,24.4705,514198.0
2022-05-09 10:00:00,26.46,26.61,26.41,26.54,320870.0,24.4705,24.6092,24.4243,24.5445,320870.0
2022-05-09 10:30:00,26.54,26.72,26.35,26.48,663070.0,24.5445,24.711,24.3688,24.489,663070.0
2022-05-09 11:00:00,26.47,26.78,26.47,26.69,305624.0,24.4798,24.7665,24.4798,24.6832,305624.0
2022-05-09 11:30:00,26.68,26.93,26.64,26.82,338626.0,24.674,24.9052,24.637,24.8035,338626.0
2022-05-09 12:00:00,26.82,26.91,26.73,26.82,231356.0,24.8035,24.8867,24.7202,24.8035,231356.0
2022-05-09 12:30:00,26.82,26.89,26.57,26.57,400388.0,24.8035,24.8682,24.5723,24.5723,400388.0
2022-05-09 13:00:00,26.58,26.69,26.45,26.68,483078.0,24.5815,24.6832,24.4613,24.674,483078.0
2022-05-09 13:30:00,26.68,26.77,26.58,26.71,409098.0,24.674,24.7572,24.5815,24.7017,409098.0
2022-05-09 14:00:00,26.7,26.83,26.68,26.74,189586.0,24.6925,24.8127,24.674,24.7295,189586.0
2022-05-09 14:30:00,26.74,26.83,26.68,26.78,192122.0,24.7295,24.8127,24.674,24.7665,192122.0
2022-05-09 15:00:00,26.79,26.85,26.67,26.7,291010.0,24.7757,24.8312,24.6647,24.6925,291010.0
2022-05-09 15:30:00,26.7,26.7,26.44,26.55,1064560.0,24.6925,24.6925,24.452,24.5538,1064560.0
2022-05-10 09:30:00,27.15,27.15,26.3,26.33,437464.0,25.1086,25.1086,24.3226,24.3503,437464.0
2022-05-10 10:00:00,26.32,26.37,26.21,26.29,280964.0,24.341,24.3873,24.2393,24.3133,280964.0
2022-05-10 10:30:00,26.28,26.31,26.0,26.04,358860.0,24.3041,24.3318,24.0451,24.0821,358860.0
2022-05-10 11:00:00,26.03,26.18,26.0,26.08,242636.0,24.0729,24.2116,24.0451,24.1191,242636.0
2022-05-10 11:30:00,26.07,26.18,25.95,26.03,243644.0,24.1098,24.2116,23.9989,24.0729,243644.0
2022-05-10 12:00:00,26.03,26.03,25.87,25.89,280590.0,24.0729,24.0729,23.9249,23.9434,280590.0
2022-05-10 12:30:00,25.88,26.0,25.83,25.93,187392.0,23.9341,24.0451,23.8879,23.9804,187392.0
2022-05-10 13:00:00,25.94,26.11,25.91,26.06,230680.0,23.9896,24.1468,23.9619,24.1006,230680.0
2022-05-10 13:30:00,26.07,26.29,26.06,26.27,205364.0,24.1098,24.3133,24.1006,24.2948,205364.0
2022-05-10 14:00:00,26.27,26.3,26.11,26.14,182734.0,24.2948,24.3226,24.1468,24.1746,182734.0
2022-05-10 14:30:00,26.14,26.21,26.03,26.15,250022.0,24.1746,24.2393,24.0729,24.1838,250022.0
2022-05-10 15:00:00,26.16,26.21,26.02,26.04,275184.0,24.1931,24.2393,24.0636,24.0821,275184.0
2022-05-10 15:30:00,26.04,26.08,25.92,25.95,982800.0,24.0821,24.1191,23.9711,23.9989,982800.0
2022-05-11 09:30:00,25.88,26.05,25.66,25.95,428078.0,23.9341,24.0913,23.7307,23.9989,428078.0
2022-05-11 10:00:00,25.94,26.0,25.71,25.98,419576.0,23.9896,24.0451,23.7769,24.0266,419576.0
2022-05-11 10:30:00,25.98,26.02,25.84,25.9,269436.0,24.0266,24.0636,23.8971,23.9526,269436.0
2022-05-11 11:00:00,25.91,25.93,25.77,25.86,247136.0,23.9619,23.9804,23.8324,23.9156,247136.0
2022-05-11 11:30:00,25.86,25.91,25.7,25.75,526138.0,23.9156,23.9619,23.7677,23.8139,526138.0
2022-05-11 12:00:00,25.75,25.85,25.61,25.61,355028.0,23.8139,23.9064,23.6844,23.6844,355028.0
2022-05-11 12:30:00,25.61,25.69,25.41,25.43,427948.0,23.6844,23.7584,23.4995,23.518,427948.0
2022-05-11 13:00:00,25.42,25.46,25.29,25.31,500790.0,23.5087,23.5457,23.3885,23.407,500790.0
2022-05-11 13:30:00,25.3,25.39,25.24,25.25,231580.0,23.3977,23.481,23.3423,23.3515,231580.0
2022-05-11 14:00:00,25.26,25.52,25.26,25.45,213584.0,23.3607,23.6012,23.3607,23.5365,213584.0
2022-05-11 14:30:00,25.45,25.57,25.38,25.43,186572.0,23.5365,23.6474,23.4717,23.518,186572.0
2022-05-11 15:00:00,25.43,25.48,25.34,25.4,373666.0,23.518,23.5642,23.4347,23.4902,373666.0
2022-05-11 15:30:00,25.4,25.45,25.23,25.3,1045024.0,23.4902,23.5365,23.333,23.3977,1045024.0
2022-05-12 09:30:00,25.24,25.6,25.18,25.56,423958.0,23.3423,23.6752,23.2868,23.6382,423958.0
2022-05-12 10:00:00,25.57,25.78,25.52,25.71,330530.0,23.6474,23.8417,23.6012,23.7769,330530.0
2022-05-12 10:30:00,25.71,25.81,25.64,25.79,242458.0,23.7769,23.8694,23.7122,23.8509,242458.0
2022-05-12 11:00:00,25.8,25.88,25.68,25.73,215596.0,23.8601,23.9341,23.7492,23.7954,215596.0
2022-05-12 11:30:00,25.75,25.79,25.59,25.61,207322.0,23.8139,23.8509,23.6659,23.6844,207322.0
2022-05-12 12:00:00,25.61,25.81,25.6,25.8,254766.0,23.6844,23.8694,23.6752,23.8601,254766.0
2022-05-12 12:30:00,25.8,26.06,25.78,25.93,254506.0,23.8601,24.1006,23.8417,23.9804,254506.0
2022-05-12 13:00:00,25.93,25.96,25.88,25.93,242814.0,23.9804,24.0081,23.9341,23.9804,242814.0
2022-05-12 13:30:00,25.92,25.95,25.74,25.77,326142.0,23.9711,23.9989,23.8047,23.8324,326142.0
2022-05-12 14:00:00,25.77,25.89,25.7,25.79,413490.0,23.8324,23.9434,23.7677,23.8509,413490.0
2022-05-12 14:30:00,25.79,25.84,25.72,25.8,353364.0,23.8509,23.8971,23.7862,23.8601,353364.0
2022-05-12 15:00:00,25.8,25.98,25.7,25.89,333262.0,23.8601,24.0266,23.7677,23.9434,333262.0
2022-05-12 15:30:00,25.9,26.11,25.9,26.11,749880.0,23.9526,24.1468,23.9526,24.1468,749880.0
2022-05-13 09:30:00,26.22,26.41,26.11,26.25,282350.0,24.2486,24.4243,24.1468,24.2763,282350.0
2022-05-13 10:00:00,26.29,26.52,26.27,26.48,390090.0,24.3133,24.526,24.2948,24.489,390090.0
2022-05-13 10:30:00,26.46,26.55,26.41,26.41,152002.0,24.4705,24.5538,24.4243,24.4243,152002.0
2022-05-13 11:00:00,26.4,26.46,26.36,26.41,119048.0,24.415,24.4705,24.378,24.4243,119048.0
2022-05-13 11:30:00,26.42,26.42,26.31,26.38,191414.0,24.4335,24.4335,24.3318,24.3965,191414.0
2022-05-13 12:00:00,26.37,26.42,26.35,26.4,201808.0,24.3873,24.4335,24.3688,24.415,201808.0
2022-05-13 12:30:00,26.4,26.43,26.34,26.38,215692.0,24.415,24.4428,24.3595,24.3965,215692.0
2022-05-13 13:00:00,26.38,26.38,26.21,26.22,83476.0,24.3965,24.3965,24.2393,24.2486,83476.0
2022-05-13 13:30:00,26.22,26.31,26.19,26.26,157338.0,24.2486,24.3318,24.2208,24.2856,157338.0
2022-05-13 14:00:00,26.25,26.25,26.13,26.21,204932.0,24.2763,24.2763,24.1653,24.2393,204932.0
2022-05-13 14:30:00,26.22,26.3,26.18,26.29,139718.0,24.2486,24.3226,24.2116,24.3133,139718.0
2022-05-13 15:00:00,26.3,26.43,26.3,26.42,143694.0,24.3226,24.4428,24.3226,24.4335,143694.0
2022-05-13 15:30:00,26.42,26.43,26.27,26.34,737350.0,24.4335,24.4428,24.2948,24.3595,737350.0
2022-05-16 09:30:00,26.27,26.28,25.91,26.0,471102.0,24.2948,24.3041,23.9619,24.0451,471102.0
2022-05-16 10:00:00,26.0,26.17,25.96,26.17,202806.0,24.0451,24.2023,24.0081,24.2023,202806.0
2022-05-16 10:30:00,26.16,26.16,26.0,26.04,410660.0,24.1931,24.1931,24.0451,24.0821,410660.0
2022-05-16 11:00:00,26.03,26.07,25.95,26.07,327408.0,24.0729,24.1098,23.9989,24.1098,327408.0
2022-05-16 11:30:00,26.06,26.24,26.06,26.24,126012.0,24.1006,24.2671,24.1006,24.2671,126012.0
2022-05-16 12:00:00,26.25,26.29,26.14,26.14,192540.0,24.2763,24.3133,24.1746,24.1746,192540.0
2022-05-16 12:30:00,26.14,26.21,26.1,26.16,192174.0,24.1746,24.2393,24.1376,24.1931,192174.0
2022-05-16 13:00:00,26.16,26.31,26.14,26.29,94166.0,24.1931,24.3318,24.1746,24.3133,94166.0
2022-05-16 13:30:00,26.3,26.31,26.21,26.23,108220.0,24.3226,24.3318,24.2393,24.2578,108220.0
2022-05-16 14:00:00,26.23,26.44,26.21,26.38,701348.0,24.2578,24.452,24.2393,24.3965,701348.0
2022-05-16 14:30:00,26.38,26.48,26.37,26.39,266792.0,24.3965,24.489,24.3873,24.4058,266792.0
2022-05-16 15:00:00,26.39,26.43,26.29,26.33,235214.0,24.4058,24.4428,24.3133,24.3503,235214.0
2022-05-16 15:30:00,26.33,26.42,26.29,26.36,896794.0,24.3503,24.4335,24.3133,24.378,896794.0
2022-05-17 09:30:00,26.71,26.77,26.4,26.43,239346.0,24.7017,24.7572,24.415,24.4428,239346.0
2022-05-17 10:00:00,26.46,26.55,26.43,26.43,98130.0,24.4705,24.5538,24.4428,24.4428,98130.0
2022-05-17 10:30:00,26.43,26.48,26.37,26.45,141422.0,24.4428,24.489,24.3873,24.4613,141422.0
2022-05-17 11:00:00,26.45,26.49,26.4,26.43,207950.0,24.4613,24.4983,24.415,24.4428,207950.0
2022-05-17 11:30:00,26.43,26.57,26.43,26.55,109972.0,24.4428,24.5723,24.4428,24.5538,109972.0
2022-05-17 12:00:00,26.56,26.65,26.53,26.65,116508.0,24.563,24.6462,24.5353,24.6462,116508.0
2022-05-17 12:30:00,26.63,26.66,26.59,26.63,63138.0,24.6277,24.6555,24.5907,24.6277,63138.0
2022-05-17 13:00:00,26.64,26.67,26.59,26.6,78472.0,24.637,24.6647,24.5907,24.6,78472.0
2022-05-17 13:30:00,26.61,26.65,26.58,26.59,99662.0,24.6092,24.6462,24.5815,24.5907,99662.0
2022-05-17 14:00:00,26.6,26.63,26.43,26.48,183380.0,24.6,24.6277,24.4428,24.489,183380.0
2022-05-17 14:30:00,26.47,26.63,26.37,26.6,201290.0,24.4798,24.6277,24.3873,24.6,201290.0
2022-05-17 15:00:00,26.61,26.67,26.6,26.65,159982.0,24.6092,24.6647,24.6,24.6462,159982.0
2022-05-17 15:30:00,26.65,26.68,26.55,26.61,787562.0,24.6462,24.674,24.5538,24.6092,787562.0
2022-05-18 09:30:00,26.35,26.39,25.93,26.11,406254.0,24.3688,24.4058,23.9804,24.1468,406254.0
2022-05-18 10:00:00,26.11,26.13,26.05,26.07,136086.0,24.1468,24.1653,24.0913,24.1098,136086.0
2022-05-18 10:30:00,26.08,26.21,26.06,26.21,197658.0,24.1191,24.2393,24.1006,24.2393,197658.0
2022-05-18 11:00:00,26.18,26.18,25.93,25.94,156006.0,24.2116,24.2116,23.9804,23.9896,156006.0
2022-05-18 11:30:00,25.94,26.04,25.92,25.92,134702.0,23.9896,24.0821,23.9711,23.9711,134702.0
2022-05-18 12:00:00,25.92,25.92,25.84,25.86,107356.0,23.9711,23.9711,23.8971,23.9156,107356.0
2022-05-18 12:30:00,25.86,25.93,25.86,25.9,240778.0,23.9156,23.9804,23.9156,23.9526,240778.0
2022-05-18 13:00:00,25.9,25.9,25.66,25.7,292750.0,23.9526,23.9526,23.7307,23.7677,292750.0
2022-05-18 13:30:00,25.68,25.75,25.58,25.6,252374.0,23.7492,23.8139,23.6567,23.6752,252374.0
2022-05-18 14:00:00,25.6,25.66,25.5,25.66,321070.0,23.6752,23.7307,23.5827,23.7307,321070.0
2022-05-18 14:30:00,25.65,25.67,25.59,25.6,209796.0,23.7214,23.7399,23.6659,23.6752,209796.0
2022-05-18 15:00:00,25.6,25.71,25.59,25.61,254210.0,23.6752,23.7769,23.6659,23.6844,254210.0
2022-05-18 15:30:00,25.61,25.74,25.55,25.66,1256180.0,23.6844,23.8047,23.6289,23.7307,1256180.0
2022-05-19 09:30:00,25.54,25.59,25.2,25.27,369382.0,23.6197,23.6659,23.3053,23.37,369382.0
2022-05-19 10:00:00,25.25,25.56,25.24,25.48,231234.0,23.3515,23.6382,23.3423,23.5642,231234.0
2022-05-19 10:30:00,25.47,25.58,25.41,25.49,185662.0,23.555,23.6567,23.4995,23.5735,185662.0
2022-05-19 11:00:00,25.5,25.52,25.39,25.48,176662.0,23.5827,23.6012,23.481,23.5642,176662.0
2022-05-19 11:30:00,25.48,25.74,25.48,25.7,198394.0,23.5642,23.8047,23.5642,23.7677,198394.0
2022-05-19 12:00:00,25.7,25.72,25.58,25.61,356938.0,23.7677,23.7862,23.6567,23.6844,356938.0
2022-05-19 12:30:00,25.6,25.61,25.5,25.6,202106.0,23.6752,23.6844,23.5827,23.6752,202106.0
2022-05-19 13:00:00,25.6,25.71,25.52,25.68,166448.0,23.6752,23.7769,23.6012,23.7492,166448.0
2022-05-19 13:30:00,25.68,25.88,25.66,25.84,187900.0,23.7492,23.9341,23.7307,23.8971,187900.0
2022-05-19 14:00:00,25.85,25.86,25.75,25.83,232152.0,23.9064,23.9156,23.8139,23.8879,232152.0
2022-05-19 14:30:00,25.82,25.96,25.8,25.95,224536.0,23.8786,24.0081,23.8601,23.9989,224536.0
2022-05-19 15:00:00,25.95,26.03,25.79,25.81,439864.0,23.9989,24.0729,23.8509,23.8694,439864.0
2022-05-19 15:30:00,25.81,25.83,25.67,25.67,926456.0,23.8694,23.8879,23.7399,23.7399,926456.0
2022-05-20 09:30:00,25.89,25.94,25.6,25.66,352850.0,23.9434,23.9896,23.6752,23.7307,352850.0
2022-05-20 10:00:00,25.67,25.67,25.54,25.59,123648.0,23.7399,23.7399,23.6197,23.6659,123648.0
2022-05-20 10:30:00,25.57,25.62,25.44,25.45,146234.0,23.6474,23.6937,23.5272,23.5365,146234.0
2022-05-20 11:00:00,25.45,25.5,25.39,25.45,141928.0,23.5365,23.5827,23.481,23.5365,141928.0
2022-05-20 11:30:00,25.45,25.55,25.45,25.48,125396.0,23.5365,23.6289,23.5365,23.5642,125396.0
2022-05-20 12:00:00,25.49,25.5,25.32,25.43,125048.0,23.5735,23.5827,23.4162,23.518,125048.0
2022-05-20 12:30:00,25.43,25.5,25.35,25.5,168772.0,23.518,23.5827,23.444,23.5827,168772.0
2022-05-20 13:00:00,25.49,25.5,25.35,25.35,200326.0,23.5735,23.5827,23.444,23.444,200326.0
2022-05-20 13:30:00,25.36,25.48,25.36,25.41,174588.0,23.4532,23.5642,23.4532,23.4995,174588.0
2022-05-20 14:00:00,25.41,25.45,25.31,25.36,128088.0,23.4995,23.5365,23.407,23.4532,128088.0
2022-05-20 14:30:00,25.36,25.44,25.27,25.34,455348.0,23.4532,23.5272,23.37,23.4347,455348.0
2022-05-20 15:00:00,25.34,25.47,25.31,25.46,210934.0,23.4347,23.555,23.407,23.5457,210934.0
2022-05-20 15:30:00,25.47,25.75,25.43,25.73,915556.0,23.555,23.8139,23.518,23.7954,915556.0
2022-05-23 09:30:00,25.98,26.12,25.84,25.92,404774.0,24.0266,24.1561,23.8971,23.9711,404774.0
2022-05-23 10:00:00,25.91,25.92,25.71,25.92,224450.0,23.9619,23.9711,23.7769,23.9711,224450.0
2022-05-23 10:30:00,25.93,25.97,25.85,25.91,193704.0,23.9804,24.0174,23.9064,23.9619,193704.0
2022-05-23 11:00:00,25.91,26.07,25.89,26.0,234724.0,23.9619,24.1098,23.9434,24.0451,234724.0
2022-05-23 11:30:00,26.0,26.14,25.99,26.0,183044.0,24.0451,24.1746,24.0359,24.0451,183044.0
2022-05-23 12:00:00,25.99,26.07,25.97,25.97,182924.0,24.0359,24.1098,24.0174,24.0174,182924.0
2022-05-23 12:30:00,25.98,26.02,25.94,25.98,185016.0,24.0266,24.0636,23.9896,24.0266,185016.0
2022-05-23 13:00:00,25.98,26.0,25.88,25.99,188586.0,24.0266,24.0451,23.9341,24.0359,188586.0
2022-05-23 13:30:00,25.99,26.05,25.96,26.05,166602.0,24.0359,24.0913,24.0081,24.0913,166602.0
2022-05-23 14:00:00,26.05,26.06,25.99,26.03,216362.0,24.0913,24.1006,24.0359,24.0729,216362.0
2022-05-23 14:30:00,26.02,26.15,25.99,26.04,285100.0,24.0636,24.1838,24.0359,24.0821,285100.0
2022-05-23 15:00:00,26.02,26.05,25.93,25.98,228228.0,24.0636,24.0913,23.9804,24.0266,228228.0
2022-05-23 15:30:00,25.98,26.04,25.83,25.97,526574.0,24.0266,24.0821,23.8879,24.0174,526574.0
2022-05-24 09:30:00,25.84,25.97,25.68,25.91,204596.0,23.8971,24.0174,23.7492,23.9619,204596.0
2022-05-24 10:00:00,25.89,25.89,25.65,25.68,173084.0,23.9434,23.9434,23.7214,23.7492,173084.0
2022-05-24 10:30:00,25.7,25.74,25.6,25.67,120716.0,23.7677,23.8047,23.6752,23.7399,120716.0
2022-05-24 11:00:00,25.67,25.72,25.53,25.61,157412.0,23.7399,23.7862,23.6104,23.6844,157412.0
2022-05-24 11:30:00,25.61,25.74,25.58,25.67,100778.0,23.6844,23.8047,23.6567,23.7399,100778.0
2022-05-24 12:00:00,25.66,25.76,25.63,25.7,124518.0,23.7307,23.8232,23.7029,23.7677,124518.0
2022-05-24 12:30:00,25.69,25.72,25.6,25.66,98256.0,23.7584,23.7862,23.6752,23.7307,98256.0
2022-05-24 13:00:00,25.66,25.68,25.57,25.68,114202.0,23.7307,23.7492,23.6474,23.7492,114202.0
2022-05-24 13:30:00,25.67,25.76,25.63,25.73,99862.0,23.7399,23.8232,23.7029,23.7954,99862.0
2022-05-24 14:00:00,25.74,25.86,25.72,25.83,94464.0,23.8047,23.9156,23.7862,23.8879,94464.0
2022-05-24 14:30:00,25.84,25.88,25.71,25.77,117888.0,23.8971,23.9341,23.7769,23.8324,117888.0
2022-05-24 15:00:00,25.75,25.89,25.75,25.89,186108.0,23.8139,23.9434,23.8139,23.9434,186108.0
2022-05-24 15:30:00,25.9,26.06,25.86,26.0,612158.0,23.9526,24.1006,23.9156,24.0451,612158.0
2022-05-25 09:30:00,25.91,25.96,25.81,25.85,257658.0,23.9619,24.0081,23.8694,23.9064,257658.0
2022-05-25 10:00:00,25.84,26.03,25.8,25.86,252920.0,23.8971,24.0729,23.8601,23.9156,252920.0
2022-05-25 10:30:00,25.87,25.98,25.85,25.9,150966.0,23.9249,24.0266,23.9064,23.9526,150966.0
2022-05-25 11:00:00,25.9,25.96,25.87,25.9,114822.0,23.9526,24.0081,23.9249,23.9526,114822.0
2022-05-25 11:30:00,25.89,25.89,25.74,25.75,105482.0,23.9434,23.9434,23.8047,23.8139,105482.0
2022-05-25 12:00:00,25.76,25.78,25.53,25.58,234386.0,23.8232,23.8417,23.6104,23.6567,234386.0
2022-05-25 12:30:00,25.6,25.63,25.57,25.61,104896.0,23.6752,23.7029,23.6474,23.6844,104896.0
2022-05-25 13:00:00,25.61,25.64,25.57,25.61,114632.0,23.6844,23.7122,23.6474,23.6844,114632.0
2022-05-25 13:30:00,25.61,25.64,25.52,25.54,126442.0,23.6844,23.7122,23.6012,23.6197,126442.0
2022-05-25 14:00:00,25.54,25.8,25.46,25.79,265328.0,23.6197,23.8601,23.5457,23.8509,265328.0
2022-05-25 14:30:00,25.81,25.84,25.75,25.82,131014.0,23.8694,23.8971,23.8139,23.8786,131014.0
2022-05-25 15:00:00,25.82,25.97,25.8,25.91,200206.0,23.8786,24.0174,23.8601,23.9619,200206.0
2022-05-25 15:30:00,25.91,25.94,25.74,25.84,637518.0,23.9619,23.9896,23.8047,23.8971,637518.0
2022-05-26 09:30:00,25.91,26.29,25.91,26.25,269366.0,23.9619,24.3133,23.9619,24.2763,269366.0
2022-05-26 10:00:00,26.25,26.29,26.17,26.24,244488.0,24.2763,24.3133,24.2023,24.2671,244488.0
2022-05-26 10:30:00,26.25,26.25,26.12,26.2,151018.0,24.2763,24.2763,24.1561,24.2301,151018.0
2022-05-26 11:00:00,26.2,26.26,26.19,26.21,111316.0,24.2301,24.2856,24.2208,24.2393,111316.0
2022-05-26 11:30:00,26.21,26.24,26.15,26.2,78810.0,24.2393,24.2671,24.1838,24.2301,78810.0
2022-05-26 12:00:00,26.2,26.25,26.18,26.25,93174.0,24.2301,24.2763,24.2116,24.2763,93174.0
2022-05-26 12:30:00,26.25,26.39,26.24,26.39,189578.0,24.2763,24.4058,24.2671,24.4058,189578.0
2022-05-26 13:00:00,26.4,26.44,26.36,26.37,126026.0,24.415,24.452,24.378,24.3873,126026.0
2022-05-26 13:30:00,26.38,26.43,26.36,26.42,112158.0,24.3965,24.4428,24.378,24.4335,112158.0
2022-05-26 14:00:00,26.42,26.43,26.34,26.35,105834.0,24.4335,24.4428,24.3595,24.3688,105834.0
2022-05-26 14:30:00,26.35,26.38,26.32,26.35,111380.0,24.3688,24.3965,24.341,24.3688,111380.0
2022-05-26 15:00:00,26.34,26.37,26.27,26.3,140222.0,24.3595,24.3873,24.2948,24.3226,140222.0
2022-05-26 15:30:00,26.3,26.39,26.24,26.25,651502.0,24.3226,24.4058,24.2671,24.2763,651502.0
2022-05-27 09:30:00,26.5,26.78,26.47,26.74,256208.0,24.5075,24.7665,24.4798,24.7295,256208.0
2022-05-27 10:00:00,26.73,26.89,26.72,26.78,147054.0,24.7202,24.8682,24.711,24.7665,147054.0
2022-05-27 10:30:00,26.79,26.84,26.77,26.81,128450.0,24.7757,24.822,24.7572,24.7942,128450.0
2022-05-27 11:00:00,26.81,26.96,26.8,26.93,241126.0,24.7942,24.9329,24.785,24.9052,241126.0
2022-05-27 11:30:00,26.93,26.93,26.84,26.89,156406.0,24.9052,24.9052,24.822,24.8682,156406.0
2022-05-27 12:00:00,26.89,26.9,26.82,26.86,102882.0,24.8682,24.8774,24.8035,24.8404,102882.0
2022-05-27 12:30:00,26.86,26.91,26.8,26.85,353934.0,24.8404,24.8867,24.785,24.8312,353934.0
2022-05-27 13:00:00,26.86,26.91,26.79,26.88,228446.0,24.8404,24.8867,24.7757,24.8589,228446.0
2022-05-27 13:30:00,26.88,26.9,26.79,26.88,206342.0,24.8589,24.8774,24.7757,24.8589,206342.0
2022-05-27 14:00:00,26.87,26.92,26.86,26.9,113766.0,24.8497,24.8959,24.8404,24.8774,113766.0
2022-05-27 14:30:00,26.9,26.93,26.86,26.93,136292.0,24.8774,24.9052,24.8404,24.9052,136292.0
2022-05-27 15:00:00,26.93,26.99,26.92,26.96,134826.0,24.9052,24.9607,24.8959,24.9329,134826.0
2022-05-27 15:30:00,26.96,27.07,26.93,27.06,690724.0,24.9329,25.0347,24.9052,25.0254,690724.0
2022-05-31 09:30:00,26.81,26.88,26.4,26.54,292308.0,24.7942,24.8589,24.415,24.5445,292308.0
2022-05-31 10:00:00,26.54,26.68,26.49,26.56,152924.0,24.5445,24.674,24.4983,24.563,152924.0
2022-05-31 10:30:00,26.56,26.65,26.52,26.58,230052.0,24.563,24.6462,24.526,24.5815,230052.0
2022-05-31 11:00:00,26.58,26.6,26.48,26.51,254292.0,24.5815,24.6,24.489,24.5168,254292.0
2022-05-31 11:30:00,26.5,26.75,26.5,26.73,145972.0,24.5075,24.7387,24.5075,24.7202,145972.0
2022-05-31 12:00:00,26.74,26.76,26.67,26.7,177430.0,24.7295,24.748,24.6647,24.6925,177430.0
2022-05-31 12:30:00,26.7,26.81,26.69,26.75,118890.0,24.6925,24.7942,24.6832,24.7387,118890.0
2022-05-31 13:00:00,26.75,26.81,26.7,26.72,95824.0,24.7387,24.7942,24.6925,24.711,95824.0
2022-05-31 13:30:00,26.71,26.92,26.71,26.92,103336.0,24.7017,24.8959,24.7017,24.8959,103336.0
2022-05-31 14:00:00,26.91,26.91,26.84,26.86,101918.0,24.8867,24.8867,24.822,24.8404,101918.0
2022-05-31 14:30:00,26.86,26.88,26.67,26.71,179930.0,24.8404,24.8589,24.6647,24.7017,179930.0
2022-05-31 15:00:00,26.71,26.8,26.64,26.79,192900.0,24.7017,24.785,24.637,24.7757,192900.0
2022-05-31 15:30:00,26.79,26.91,26.77,26.78,732916.0,24.7757,24.8867,24.7572,24.7665,732916.0
2022-06-01 09:30:00,26.97,26.97,26.72,26.78,225886.0,24.9422,24.9422,24.711,24.7665,225886.0
2022-06-01 10:00:00,26.8,26.81,26.56,26.62,165340.0,24.785,24.7942,24.563,24.6185,165340.0
2022-06-01 10:30:00,26.62,26.67,26.59,26.66,178762.0,24.6185,24.6647,24.5907,24.6555,178762.0
2022-06-01 11:00:00,26.65,26.67,26.57,26.61,190592.0,24.6462,24.6647,24.5723,24.6092,190592.0
2022-06-01 11:30:00,26.61,26.67,26.58,26.64,210568.0,24.6092,24.6647,24.5815,24.637,210568.0
2022-06-01 12:00:00,26.64,26.75,26.59,26.74,283490.0,24.637,24.7387,24.5907,24.7295,283490.0
2022-06-01 12:30:00,26.74,26.82,26.65,26.74,251794.0,24.7295,24.8035,24.6462,24.7295,251794.0
2022-06-01 13:00:00,26.74,26.93,26.72,26.91,155212.0,24.7295,24.9052,24.711,24.8867,155212.0
2022-06-01 13:30:00,26.91,27.0,26.89,26.93,224724.0,24.8867,24.9699,24.8682,24.9052,224724.0
2022-06-01 14:00:00,26.91,27.04,26.88,27.02,98658.0,24.8867,25.0069,24.8589,24.9884,98658.0
2022-06-01 14:30:00,27.01,27.09,26.97,26.98,135208.0,24.9792,25.0532,24.9422,24.9514,135208.0
2022-06-01 15:00:00,26.98,27.06,26.95,27.04,132614.0,24.9514,25.0254,24.9237,25.0069,132614.0
2022-06-01 15:30:00,27.04,27.16,26.94,26.96,1138134.0,25.0069,25.1179,24.9144,24.9329,1138134.0
2022-06-02 09:30:00,27.18,27.27,27.03,27.07,214528.0,25.1364,25.2196,24.9977,25.0347,214528.0
2022-06-02 10:00:00,27.06,27.17,26.83,26.85,290708.0,25.0254,25.1271,24.8127,24.8312,290708.0
2022-06-02 10:30:00,26.86,27.15,26.86,27.15,150232.0,24.8404,25.1086,24.8404,25.1086,150232.0
2022-06-02 11:00:00,27.14,27.29,27.14,27.23,116900.0,25.0994,25.2381,25.0994,25.1826,116900.0
2022-06-02 11:30:00,27.24,27.33,27.18,27.27,197730.0,25.1919,25.2751,25.1364,25.2196,197730.0
2022-06-02 12:00:00,27.28,27.44,27.26,27.43,130612.0,25.2289,25.3768,25.2104,25.3676,130612.0
2022-06-02 12:30:00,27.43,27.46,27.38,27.39,105468.0,25.3676,25.3953,25.3213,25.3306,105468.0
2022-06-02 13:00:00,27.38,27.44,27.38,27.4,84624.0,25.3213,25.3768,25.3213,25.3398,84624.0
2022-06-02 13:30:00,27.41,27.53,27.35,27.51,337974.0,25.3491,25.4601,25.2936,25.4416,337974.0
2022-06-02 14:00:00,27.51,27.53,27.4,27.41,152180.0,25.4416,25.4601,25.3398,25.3491,152180.0
2022-06-02 14:30:00,27.41,27.44,27.35,27.36,145798.0,25.3491,25.3768,25.2936,25.3029,145798.0
2022-06-02 15:00:00,27.36,27.43,27.34,27.41,159792.0,25.3029,25.3676,25.2844,25.3491,159792.0
2022-06-02 15:30:00,27.41,27.6,27.41,27.57,555344.0,25.3491,25.5248,25.3491,25.4971,555344.0
2022-06-03 09:30:00,27.43,27.43,27.13,27.17,321174.0,25.3676,25.3676,25.0901,25.1271,321174.0
2022-06-03 10:00:00,27.16,27.34,27.15,27.24,298090.0,25.1179,25.2844,25.1086,25.1919,298090.0
2022-06-03 10:30:00,27.24,27.33,27.18,27.3,217220.0,25.1919,25.2751,25.1364,25.2474,217220.0
2022-06-03 11:00:00,27.29,27.31,27.11,27.14,155658.0,25.2381,25.2566,25.0716,25.0994,155658.0
2022-06-03 11:30:00,27.14,27.23,27.09,27.19,193988.0,25.0994,25.1826,25.0532,25.1456,193988.0
2022-06-03 12:00:00,27.19,27.24,27.15,27.22,96182.0,25.1456,25.1919,25.1086,25.1734,96182.0
2022-06-03 12:30:00,27.22,27.35,27.2,27.31,145738.0,25.1734,25.2936,25.1549,25.2566,145738.0
2022-06-03 13:00:00,27.3,27.37,27.22,27.28,242778.0,25.2474,25.3121,25.1734,25.2289,242778.0
2022-06-03 13:30:00,27.27,27.27,27.16,27.18,154042.0,25.2196,25.2196,25.1179,25.1364,154042.0
2022-06-03 14:00:00,27.18,27.27,27.15,27.26,192836.0,25.1364,25.2196,25.1086,25.2104,192836.0
2022-06-03 14:30:00,27.27,27.3,27.21,27.29,125166.0,25.2196,25.2474,25.1641,25.2381,125166.0
2022-06-03 15:00:00,27.29,27.3,27.15,27.22,161812.0,25.2381,25.2474,25.1086,25.1734,161812.0
2022-06-03 15:30:00,27.22,27.23,27.13,27.22,711204.0,25.1734,25.1826,25.0901,25.1734,711204.0
2022-06-06 09:30:00,27.34,27.5,27.26,27.3,253230.0,25.2844,25.4323,25.2104,25.2474,253230.0
2022-06-06 10:00:00,27.31,27.52,27.28,27.46,187018.0,25.2566,25.4508,25.2289,25.3953,187018.0
2022-06-06 10:30:00,27.47,27.49,27.43,27.46,110492.0,25.4046,25.4231,25.3676,25.3953,110492.0
2022-06-06 11:00:00,27.47,27.54,27.38,27.43,249158.0,25.4046,25.4693,25.3213,25.3676,249158.0
2022-06-06 11:30:00,27.43,27.48,27.35,27.46,207846.0,25.3676,25.4138,25.2936,25.3953,207846.0
2022-06-06 12:00:00,27.46,27.47,27.36,27.36,197688.0,25.3953,25.4046,25.3029,25.3029,197688.0
2022-06-06 12:30:00,27.35,27.39,27.35,27.36,82038.0,25.2936,25.3306,25.2936,25.3029,82038.0
2022-06-06 13:00:00,27.36,27.36,27.25,27.27,198954.0,25.3029,25.3029,25.2011,25.2196,198954.0
2022-06-06 13:30:00,27.27,27.34,27.26,27.31,86166.0,25.2196,25.2844,25.2104,25.2566,86166.0
2022-06-06 14:00:00,27.31,27.31,27.2,27.21,232658.0,25.2566,25.2566,25.1549,25.1641,232658.0
2022-06-06 14:30:00,27.2,27.3,27.16,27.3,321822.0,25.1549,25.2474,25.1179,25.2474,321822.0
2022-06-06 15:00:00,27.29,27.32,27.25,27.31,362972.0,25.2381,25.2659,25.2011,25.2566,362972.0
2022-06-06 15:30:00,27.31,27.4,27.28,27.36,719068.0,25.2566,25.3398,25.2289,25.3029,719068.0
2022-06-07 09:30:00,27.32,27.32,26.85,27.05,391624.0,25.2659,25.2659,24.8312,25.0162,391624.0
2022-06-07 10:00:00,27.04,27.27,27.04,27.25,149950.0,25.0069,25.2196,25.0069,25.2011,149950.0
2022-06-07 10:30:00,27.25,27.43,27.25,27.43,183466.0,25.2011,25.3676,25.2011,25.3676,183466.0
2022-06-07 11:00:00,27.43,27.48,27.36,27.36,138278.0,25.3676,25.4138,25.3029,25.3029,138278.0
2022-06-07 11:30:00,27.36,27.38,27.2,27.25,150476.0,25.3029,25.3213,25.1549,25.2011,150476.0
2022-06-07 12:00:00,27.25,27.32,27.24,27.3,72726.0,25.2011,25.2659,25.1919,25.2474,72726.0
2022-06-07 12:30:00,27.29,27.36,27.27,27.34,63974.0,25.2381,25.3029,25.2196,25.2844,63974.0
2022-06-07 13:00:00,27.34,27.47,27.33,27.44,92376.0,25.2844,25.4046,25.2751,25.3768,92376.0
2022-06-07 13:30:00,27.45,27.45,27.32,27.33,94256.0,25.3861,25.3861,25.2659,25.2751,94256.0
2022-06-07 14:00:00,27.33,27.42,27.31,27.38,116474.0,25.2751,25.3583,25.2566,25.3213,116474.0
2022-06-07 14:30:00,27.38,27.43,27.33,27.4,110162.0,25.3213,25.3676,25.2751,25.3398,110162.0
2022-06-07 15:00:00,27.4,27.48,27.39,27.4,158676.0,25.3398,25.4138,25.3306,25.3398,158676.0
2022-06-07 15:30:00,27.4,27.58,27.4,27.49,521006.0,25.3398,25.5063,25.3398,25.4231,521006.0
2022-06-08 09:30:00,27.37,27.41,27.14,27.35,160102.0,25.3121,25.3491,25.0994,25.2936,160102.0
2022-06-08 10:00:00,27.33,27.35,27.21,27.3,84572.0,25.2751,25.2936,25.1641,25.2474,84572.0
2022-06-08 10:30:00,27.29,27.33,27.21,27.27,102792.0,25.2381,25.2751,25.1641,25.2196,102792.0
2022-06-08 11:00:00,27.27,27.35,27.22,27.32,107202.0,25.2196,25.2936,25.1734,25.2659,107202.0
2022-06-08 11:30:00,27.32,27.36,27.25,27.31,85530.0,25.2659,25.3029,25.2011,25.2566,85530.0
2022-06-08 12:00:00,27.3,27.34,27.23,27.24,92764.0,25.2474,25.2844,25.1826,25.1919,92764.0
2022-06-08 12:30:00,27.25,27.25,27.13,27.17,59206.0,25.2011,25.2011,25.0901,25.1271,59206.0
2022-06-08 13:00:00,27.17,27.17,27.07,27.09,55652.0,25.1271,25.1271,25.0347,25.0532,55652.0
2022-06-08 13:30:00,27.09,27.09,27.0,27.03,97442.0,25.0532,25.0532,24.9699,24.9977,97442.0
2022-06-08 14:00:00,27.03,27.07,26.98,26.99,81132.0,24.9977,25.0347,24.9514,24.9607,81132.0
2022-06-08 14:30:00,27.0,27.03,26.95,27.0,104682.0,24.9699,24.9977,24.9237,24.9699,104682.0
2022-06-08 15:00:00,27.0,27.03,26.93,27.02,94840.0,24.9699,24.9977,24.9052,24.9884,94840.0
2022-06-08 15:30:00,27.02,27.03,26.88,26.89,661872.0,24.9884,24.9977,24.8589,24.8682,661872.0
2022-06-09 09:30:00,26.81,27.09,26.73,27.08,219592.0,24.7942,25.0532,24.7202,25.0439,219592.0
2022-06-09 10:00:00,27.09,27.1,26.92,27.02,91002.0,25.0532,25.0624,24.8959,24.9884,91002.0
2022-06-09 10:30:00,27.02,27.08,26.95,27.0,96474.0,24.9884,25.0439,24.9237,24.9699,96474.0
2022-06-09 11:00:00,27.0,27.0,26.89,26.91,89834.0,24.9699,24.9699,24.8682,24.8867,89834.0
2022-06-09 11:30:00,26.91,26.94,26.84,26.86,82252.0,24.8867,24.9144,24.822,24.8404,82252.0
2022-06-09 12:00:00,26.86,26.88,26.78,26.84,72186.0,24.8404,24.8589,24.7665,24.822,72186.0
2022-06-09 12:30:00,26.86,26.93,26.84,26.92,70364.0,24.8404,24.9052,24.822,24.8959,70364.0
2022-06-09 13:00:00,26.92,26.98,26.87,26.88,93534.0,24.8959,24.9514,24.8497,24.8589,93534.0
2022-06-09 13:30:00,26.88,26.88,26.81,26.87,94222.0,24.8589,24.8589,24.7942,24.8497,94222.0
2022-06-09 14:00:00,26.86,26.88,26.82,26.86,125470.0,24.8404,24.8589,24.8035,24.8404,125470.0
2022-06-09 14:30:00,26.86,26.86,26.68,26.7,102260.0,24.8404,24.8404,24.674,24.6925,102260.0
2022-06-09 15:00:00,26.68,26.68,26.6,26.63,142732.0,24.674,24.674,24.6,24.6277,142732.0
2022-06-09 15:30:00,26.61,26.66,26.41,26.41,743996.0,24.6092,24.6555,24.4243,24.4243,743996.0
2022-06-10 09:30:00,26.16,26.16,25.79,25.84,294532.0,24.1931,24.1931,23.8509,23.8971,294532.0
2022-06-10 10:00:00,25.82,25.82,25.72,25.8,91536.0,23.8786,23.8786,23.7862,23.8601,91536.0
2022-06-10 10:30:00,25.8,25.96,25.79,25.86,139854.0,23.8601,24.0081,23.8509,23.9156,139854.0
2022-06-10 11:00:00,25.86,25.93,25.83,25.87,96720.0,23.9156,23.9804,23.8879,23.9249,96720.0
2022-06-10 11:30:00,25.87,25.9,25.81,25.85,157764.0,23.9249,23.9526,23.8694,23.9064,157764.0
2022-06-10 12:00:00,25.85,25.91,25.83,25.91,90080.0,23.9064,23.9619,23.8879,23.9619,90080.0
2022-06-10 12:30:00,25.92,25.94,25.77,25.83,117120.0,23.9711,23.9896,23.8324,23.8879,117120.0
2022-06-10 13:00:00,25.84,25.98,25.8,25.98,89372.0,23.8971,24.0266,23.8601,24.0266,89372.0
2022-06-10 13:30:00,25.97,26.08,25.92,26.01,165316.0,24.0174,24.1191,23.9711,24.0544,165316.0
2022-06-10 14:00:00,26.01,26.14,25.97,26.11,153168.0,24.0544,24.1746,24.0174,24.1468,153168.0
2022-06-10 14:30:00,26.11,26.21,26.05,26.18,123384.0,24.1468,24.2393,24.0913,24.2116,123384.0
2022-06-10 15:00:00,26.18,26.26,26.09,26.23,176276.0,24.2116,24.2856,24.1283,24.2578,176276.0
2022-06-10 15:30:00,26.22,26.25,25.99,25.99,997058.0,24.2486,24.2763,24.0359,24.0359,997058.0
2022-06-13 09:30:00,25.51,25.56,25.34,25.45,436234.0,23.592,23.6382,23.4347,23.5365,436234.0
2022-06-13 10:00:00,25.44,25.45,25.25,25.3,182036.0,23.5272,23.5365,23.3515,23.3977,182036.0
2022-06-13 10:30:00,25.3,25.33,25.17,25.22,171356.0,23.3977,23.4255,23.2775,23.3238,171356.0
2022-06-13 11:00:00,25.21,25.25,25.1,25.17,242444.0,23.3145,23.3515,23.2128,23.2775,242444.0
2022-06-13 11:30:00,25.17,25.31,25.14,25.2,247150.0,23.2775,23.407,23.2498,23.3053,247150.0
2022-06-13 12:00:00,25.2,25.31,25.17,25.28,226948.0,23.3053,23.407,23.2775,23.3792,226948.0
2022-06-13 12:30:00,25.28,25.4,25.27,25.29,155082.0,23.3792,23.4902,23.37,23.3885,155082.0
2022-06-13 13:00:00,25.3,25.3,25.22,25.25,194540.0,23.3977,23.3977,23.3238,23.3515,194540.0
2022-06-13 13:30:00,25.25,25.4,25.17,25.34,202802.0,23.3515,23.4902,23.2775,23.4347,202802.0
2022-06-13 14:00:00,25.34,25.34,25.2,25.3,138176.0,23.4347,23.4347,23.3053,23.3977,138176.0
2022-06-13 14:30:00,25.29,25.38,25.21,25.24,104246.0,23.3885,23.4717,23.3145,23.3423,104246.0
2022-06-13 15:00:00,25.23,25.32,25.15,25.15,279510.0,23.333,23.4162,23.259,23.259,279510.0
2022-06-13 15:30:00,25.16,25.18,24.96,25.04,998194.0,23.2683,23.2868,23.0833,23.1573,998194.0
2022-06-14 09:30:00,25.12,25.22,24.91,25.13,239368.0,23.2313,23.3238,23.0371,23.2405,239368.0
2022-06-14 10:00:00,25.13,25.18,24.88,24.91,167752.0,23.2405,23.2868,23.0093,23.0371,167752.0
2022-06-14 10:30:00,24.91,24.95,24.75,24.88,193612.0,23.0371,23.0741,22.8891,23.0093,193612.0
2022-06-14 11:00:00,24.88,24.95,24.6,24.63,143364.0,23.0093,23.0741,22.7504,22.7781,143364.0
2022-06-14 11:30:00,24.62,24.71,24.57,24.67,138918.0,22.7689,22.8521,22.7226,22.8151,138918.0
2022-06-14 12:00:00,24.66,24.66,24.47,24.48,114000.0,22.8059,22.8059,22.6301,22.6394,114000.0
2022-06-14 12:30:00,24.49,24.53,24.43,24.49,134294.0,22.6486,22.6856,22.5932,22.6486,134294.0
2022-06-14 13:00:00,24.49,24.66,24.44,24.56,110024.0,22.6486,22.8059,22.6024,22.7134,110024.0
2022-06-14 13:30:00,24.56,24.57,24.43,24.43,133730.0,22.7134,22.7226,22.5932,22.5932,133730.0
2022-06-14 14:00:00,24.43,24.57,24.43,24.53,142584.0,22.5932,22.7226,22.5932,22.6856,142584.0
2022-06-14 14:30:00,24.52,24.56,24.38,24.4,217732.0,22.6764,22.7134,22.5469,22.5654,217732.0
2022-06-14 15:00:00,24.4,24.43,24.29,24.4,260224.0,22.5654,22.5932,22.4637,22.5654,260224.0
2022-06-14 15:30:00,24.4,24.67,24.4,24.57,960942.0,22.5654,22.8151,22.5654,22.7226,960942.0
2022-06-15 09:30:00,24.77,24.86,24.69,24.79,242146.0,22.9076,22.9908,22.8336,22.9261,242146.0
2022-06-15 10:00:00,24.78,24.95,24.73,24.74,115180.0,22.9168,23.0741,22.8706,22.8798,115180.0
2022-06-15 10:30:00,24.75,24.77,24.49,24.56,223156.0,22.8891,22.9076,22.6486,22.7134,223156.0
2022-06-15 11:00:00,24.56,24.56,24.36,24.43,151336.0,22.7134,22.7134,22.5284,22.5932,151336.0
2022-06-15 11:30:00,24.43,24.43,24.32,24.33,118626.0,22.5932,22.5932,22.4914,22.5007,118626.0
2022-06-15 12:00:00,24.33,24.48,24.26,24.46,181830.0,22.5007,22.6394,22.4359,22.6209,181830.0
2022-06-15 12:30:00,24.47,24.5,24.37,24.39,169390.0,22.6301,22.6579,22.5377,22.5562,169390.0
2022-06-15 13:00:00,24.39,24.54,24.37,24.54,150810.0,22.5562,22.6949,22.5377,22.6949,150810.0
2022-06-15 13:30:00,24.54,24.7,24.52,24.68,199686.0,22.6949,22.8429,22.6764,22.8244,199686.0
2022-06-15 14:00:00,24.65,24.77,24.38,24.46,278784.0,22.7966,22.9076,22.5469,22.6209,278784.0
2022-06-15 14:30:00,24.46,24.94,24.34,24.75,546134.0,22.6209,23.0648,22.5099,22.8891,546134.0
2022-06-15 15:00:00,24.75,24.98,24.7,24.98,452848.0,22.8891,23.1018,22.8429,23.1018,452848.0
2022-06-15 15:30:00,24.98,25.08,24.77,24.81,1843366.0,23.1018,23.1943,22.9076,22.9446,1843366.0
2022-06-16 09:30:00,24.43,24.5,24.17,24.48,344516.0,22.5932,22.6579,22.3527,22.6394,344516.0
2022-06-16 10:00:00,24.49,24.61,24.33,24.61,274258.0,22.6486,22.7596,22.5007,22.7596,274258.0
2022-06-16 10:30:00,24.6,24.63,24.36,24.36,218052.0,22.7504,22.7781,22.5284,22.5284,218052.0
2022-06-16 11:00:00,24.36,24.64,24.36,24.61,178348.0,22.5284,22.7874,22.5284,22.7596,178348.0
2022-06-16 11:30:00,24.61,24.61,24.49,24.58,181932.0,22.7596,22.7596,22.6486,22.7319,181932.0
2022-06-16 12:00:00,24.59,24.64,24.5,24.64,302948.0,22.7411,22.7874,22.6579,22.7874,302948.0
2022-06-16 12:30:00,24.63,24.63,24.51,24.54,218486.0,22.7781,22.7781,22.6671,22.6949,218486.0
2022-06-16 13:00:00,24.54,24.67,24.52,24.61,359744.0,22.6949,22.8151,22.6764,22.7596,359744.0
2022-06-16 13:30:00,24.61,24.61,24.53,24.54,316650.0,22.7596,22.7596,22.6856,22.6949,316650.0
2022-06-16 14:00:00,24.54,24.63,24.46,24.49,502722.0,22.6949,22.7781,22.6209,22.6486,502722.0
2022-06-16 14:30:00,24.48,24.58,24.41,24.46,487690.0,22.6394,22.7319,22.5747,22.6209,487690.0
2022-06-16 15:00:00,24.46,24.55,24.39,24.43,474536.0,22.6209,22.7041,22.5562,22.5932,474536.0
2022-06-16 15:30:00,24.42,24.43,24.19,24.38,1428980.0,22.5839,22.5932,22.3712,22.5469,1428980.0
2022-06-17 09:30:00,24.27,24.48,24.09,24.41,2385390.0,22.4452,22.6394,22.2787,22.5747,2385390.0
2022-06-17 10:00:00,24.41,24.42,24.21,24.24,335332.0,22.5747,22.5839,22.3897,22.4174,335332.0
2022-06-17 10:30:00,24.24,24.24,24.05,24.1,251280.0,22.4174,22.4174,22.2417,22.288,251280.0
2022-06-17 11:00:00,24.1,24.39,24.07,24.36,214980.0,22.288,22.5562,22.2602,22.5284,214980.0
2022-06-17 11:30:00,24.36,24.42,24.16,24.28,293292.0,22.5284,22.5839,22.3435,22.4544,293292.0
2022-06-17 12:00:00,24.27,24.36,24.23,24.3,295444.0,22.4452,22.5284,22.4082,22.4729,295444.0
2022-06-17 12:30:00,24.31,24.37,24.25,24.3,199034.0,22.4822,22.5377,22.4267,22.4729,199034.0
2022-06-17 13:00:00,24.31,24.6,24.3,24.55,331610.0,22.4822,22.7504,22.4729,22.7041,331610.0
2022-06-17 13:30:00,24.56,24.58,24.39,24.46,153478.0,22.7134,22.7319,22.5562,22.6209,153478.0
2022-06-17 14:00:00,24.46,24.52,24.4,24.43,194250.0,22.6209,22.6764,22.5654,22.5932,194250.0
2022-06-17 14:30:00,24.43,24.52,24.36,24.39,255476.0,22.5932,22.6764,22.5284,22.5562,255476.0
2022-06-17 15:00:00,24.4,24.43,24.16,24.36,364778.0,22.5654,22.5932,22.3435,22.5284,364778.0
2022-06-17 15:30:00,24.36,24.37,24.18,24.24,956078.0,22.5284,22.5377,22.362,22.4174,956078.0
2022-06-21 09:30:00,24.49,24.66,24.41,24.64,396342.0,22.6486,22.8059,22.5747,22.7874,396342.0
2022-06-21 10:00:00,24.65,24.8,24.64,24.77,383102.0,22.7966,22.9353,22.7874,22.9076,383102.0
2022-06-21 10:30:00,24.78,24.83,24.75,24.81,138682.0,22.9168,22.9631,22.8891,22.9446,138682.0
2022-06-21 11:00:00,24.81,24.83,24.75,24.8,157048.0,22.9446,22.9631,22.8891,22.9353,157048.0
2022-06-21 11:30:00,24.8,24.89,24.8,24.81,153050.0,22.9353,23.0186,22.9353,22.9446,153050.0
2022-06-21 12:00:00,24.82,24.85,24.76,24.82,90882.0,22.9538,22.9816,22.8983,22.9538,90882.0
2022-06-21 12:30:00,24.81,24.84,24.74,24.81,107964.0,22.9446,22.9723,22.8798,22.9446,107964.0
2022-06-21 13:00:00,24.81,24.87,24.81,24.85,138448.0,22.9446,23.0001,22.9446,22.9816,138448.0
2022-06-21 13:30:00,24.85,24.9,24.79,24.79,427022.0,22.9816,23.0278,22.9261,22.9261,427022.0
2022-06-21 14:00:00,24.79,24.86,24.74,24.85,178314.0,22.9261,22.9908,22.8798,22.9816,178314.0
2022-06-21 14:30:00,24.86,24.86,24.78,24.82,136280.0,22.9908,22.9908,22.9168,22.9538,136280.0
2022-06-21 15:00:00,24.83,24.98,24.83,24.91,341612.0,22.9631,23.1018,22.9631,23.0371,341612.0
2022-06-21 15:30:00,24.91,24.93,24.83,24.86,765464.0,23.0371,23.0556,22.9631,22.9908,765464.0
2022-06-22 09:30:00,24.59,24.9,24.58,24.77,504174.0,22.7411,23.0278,22.7319,22.9076,504174.0
2022-06-22 10:00:00,24.76,25.07,24.6,25.07,369962.0,22.8983,23.185,22.7504,23.185,369962.0
2022-06-22 10:30:00,25.07,25.12,24.98,25.01,277002.0,23.185,23.2313,23.1018,23.1295,277002.0
2022-06-22 11:00:00,25.0,25.09,24.95,25.06,268466.0,23.1203,23.2035,23.0741,23.1758,268466.0
2022-06-22 11:30:00,25.07,25.11,24.81,24.82,137086.0,23.185,23.222,22.9446,22.9538,137086.0
2022-06-22 12:00:00,24.81,24.93,24.76,24.86,140804.0,22.9446,23.0556,22.8983,22.9908,140804.0
2022-06-22 12:30:00,24.86,24.91,24.84,24.9,161766.0,22.9908,23.0371,22.9723,23.0278,161766.0
2022-06-22 13:00:00,24.9,24.97,24.85,24.95,227770.0,23.0278,23.0926,22.9816,23.0741,227770.0
2022-06-22 13:30:00,24.95,24.99,24.91,24.97,148362.0,23.0741,23.111,23.0371,23.0926,148362.0
2022-06-22 14:00:00,24.98,25.11,24.97,25.02,131184.0,23.1018,23.222,23.0926,23.1388,131184.0
2022-06-22 14:30:00,25.02,25.12,25.02,25.11,194000.0,23.1388,23.2313,23.1388,23.222,194000.0
2022-06-22 15:00:00,25.11,25.17,24.98,24.99,379704.0,23.222,23.2775,23.1018,23.111,379704.0
2022-06-22 15:30:00,24.99,25.02,24.88,24.92,863580.0,23.111,23.1388,23.0093,23.0463,863580.0
2022-06-23 09:30:00,25.1,25.25,25.07,25.23,247976.0,23.2128,23.3515,23.185,23.333,247976.0
2022-06-23 10:00:00,25.24,25.31,25.11,25.24,389506.0,23.3423,23.407,23.222,23.3423,389506.0
2022-06-23 10:30:00,25.24,25.3,25.18,25.25,166020.0,23.3423,23.3977,23.2868,23.3515,166020.0
2022-06-23 11:00:00,25.24,25.3,25.18,25.25,282190.0,23.3423,23.3977,23.2868,23.3515,282190.0
2022-06-23 11:30:00,25.25,25.27,25.03,25.03,227426.0,23.3515,23.37,23.148,23.148,227426.0
2022-06-23 12:00:00,25.03,25.11,24.97,25.05,245702.0,23.148,23.222,23.0926,23.1665,245702.0
2022-06-23 12:30:00,25.04,25.04,24.95,24.97,207462.0,23.1573,23.1573,23.0741,23.0926,207462.0
2022-06-23 13:00:00,24.97,25.02,24.89,24.91,182430.0,23.0926,23.1388,23.0186,23.0371,182430.0
2022-06-23 13:30:00,24.92,24.99,24.89,24.95,169484.0,23.0463,23.111,23.0186,23.0741,169484.0
2022-06-23 14:00:00,24.96,25.02,24.94,25.0,147344.0,23.0833,23.1388,23.0648,23.1203,147344.0
2022-06-23 14:30:00,25.0,25.08,25.0,25.05,158484.0,23.1203,23.1943,23.1203,23.1665,158484.0
2022-06-23 15:00:00,25.05,25.17,25.02,25.13,321734.0,23.1665,23.2775,23.1388,23.2405,321734.0
2022-06-23 15:30:00,25.14,25.27,25.13,25.22,798452.0,23.2498,23.37,23.2405,23.3238,798452.0
2022-06-24 09:30:00,25.45,25.53,25.3,25.45,214262.0,23.5365,23.6104,23.3977,23.5365,214262.0
2022-06-24 10:00:00,25.46,25.83,25.46,25.72,235046.0,23.5457,23.8879,23.5457,23.7862,235046.0
2022-06-24 10:30:00,25.73,25.87,25.68,25.79,158924.0,23.7954,23.9249,23.7492,23.8509,158924.0
2022-06-24 11:00:00,25.79,25.83,25.76,25.8,98196.0,23.8509,23.8879,23.8232,23.8601,98196.0
2022-06-24 11:30:00,25.79,25.84,25.73,25.75,83430.0,23.8509,23.8971,23.7954,23.8139,83430.0
2022-06-24 12:00:00,25.74,25.8,25.73,25.74,84568.0,23.8047,23.8601,23.7954,23.8047,84568.0
2022-06-24 12:30:00,25.74,25.79,25.74,25.79,87438.0,23.8047,23.8509,23.8047,23.8509,87438.0
2022-06-24 13:00:00,25.79,25.84,25.77,25.8,104242.0,23.8509,23.8971,23.8324,23.8601,104242.0
2022-06-24 13:30:00,25.8,25.88,25.79,25.84,174086.0,23.8601,23.9341,23.8509,23.8971,174086.0
2022-06-24 14:00:00,25.84,25.86,25.8,25.84,122060.0,23.8971,23.9156,23.8601,23.8971,122060.0
2022-06-24 14:30:00,25.83,25.95,25.83,25.9,213340.0,23.8879,23.9989,23.8879,23.9526,213340.0
2022-06-24 15:00:00,25.9,25.92,25.85,25.86,283018.0,23.9526,23.9711,23.9064,23.9156,283018.0
2022-06-24 15:30:00,25.87,25.96,25.84,25.95,1176398.0,23.9249,24.0081,23.8971,23.9989,1176398.0
2022-06-27 09:30:00,25.96,25.98,25.77,25.78,194886.0,24.0081,24.0266,23.8324,23.8417,194886.0
2022-06-27 10:00:00,25.77,25.93,25.77,25.85,202620.0,23.8324,23.9804,23.8324,23.9064,202620.0
2022-06-27 10:30:00,25.85,25.97,25.84,25.89,220730.0,23.9064,24.0174,23.8971,23.9434,220730.0
2022-06-27 11:00:00,25.88,25.99,25.88,25.93,269468.0,23.9341,24.0359,23.9341,23.9804,269468.0
2022-06-27 11:30:00,25.93,25.93,25.81,25.84,317032.0,23.9804,23.9804,23.8694,23.8971,317032.0
2022-06-27 12:00:00,25.85,25.91,25.78,25.84,169904.0,23.9064,23.9619,23.8417,23.8971,169904.0
2022-06-27 12:30:00,25.84,25.9,25.81,25.9,113332.0,23.8971,23.9526,23.8694,23.9526,113332.0
2022-06-27 13:00:00,25.9,25.91,25.81,25.82,121428.0,23.9526,23.9619,23.8694,23.8786,121428.0
2022-06-27 13:30:00,25.82,25.83,25.72,25.78,171470.0,23.8786,23.8879,23.7862,23.8417,171470.0
2022-06-27 14:00:00,25.78,25.81,25.75,25.76,112564.0,23.8417,23.8694,23.8139,23.8232,112564.0
2022-06-27 14:30:00,25.76,25.85,25.75,25.75,137636.0,23.8232,23.9064,23.8139,23.8139,137636.0
2022-06-27 15:00:00,25.75,25.8,25.69,25.78,214826.0,23.8139,23.8601,23.7584,23.8417,214826.0
2022-06-27 15:30:00,25.77,25.77,25.59,25.69,1059714.0,23.8324,23.8324,23.6659,23.7584,1059714.0
2022-06-28 09:30:00,25.71,25.83,25.53,25.56,508772.0,23.7769,23.8879,23.6104,23.6382,508772.0
2022-06-28 10:00:00,25.56,25.62,25.27,25.28,336150.0,23.6382,23.6937,23.37,23.3792,336150.0
2022-06-28 10:30:00,25.27,25.43,25.25,25.43,171492.0,23.37,23.518,23.3515,23.518,171492.0
2022-06-28 11:00:00,25.43,25.54,25.36,25.36,239284.0,23.518,23.6197,23.4532,23.4532,239284.0
2022-06-28 11:30:00,25.36,25.38,25.05,25.13,302710.0,23.4532,23.4717,23.1665,23.2405,302710.0
2022-06-28 12:00:00,25.13,25.23,25.09,25.23,250142.0,23.2405,23.333,23.2035,23.333,250142.0
2022-06-28 12:30:00,25.22,25.23,25.14,25.17,111500.0,23.3238,23.333,23.2498,23.2775,111500.0
2022-06-28 13:00:00,25.17,25.18,24.93,25.0,242814.0,23.2775,23.2868,23.0556,23.1203,242814.0
2022-06-28 13:30:00,25.0,25.04,24.93,24.94,196150.0,23.1203,23.1573,23.0556,23.0648,196150.0
2022-06-28 14:00:00,24.94,25.0,24.78,24.82,265254.0,23.0648,23.1203,22.9168,22.9538,265254.0
2022-06-28 14:30:00,24.82,24.82,24.68,24.7,341402.0,22.9538,22.9538,22.8244,22.8429,341402.0
2022-06-28 15:00:00,24.7,24.73,24.62,24.72,611182.0,22.8429,22.8706,22.7689,22.8613,611182.0
2022-06-28 15:30:00,24.72,24.73,24.53,24.59,1314828.0,22.8613,22.8706,22.6856,22.7411,1314828.0
2022-06-29 09:30:00,24.72,24.85,24.45,24.64,349418.0,22.8613,22.9816,22.6117,22.7874,349418.0
2022-06-29 10:00:00,24.66,24.93,24.61,24.9,281044.0,22.8059,23.0556,22.7596,23.0278,281044.0
2022-06-29 10:30:00,24.9,24.93,24.81,24.84,320060.0,23.0278,23.0556,22.9446,22.9723,320060.0
2022-06-29 11:00:00,24.83,24.89,24.74,24.8,171914.0,22.9631,23.0186,22.8798,22.9353,171914.0
2022-06-29 11:30:00,24.8,24.93,24.79,24.88,102742.0,22.9353,23.0556,22.9261,23.0093,102742.0
2022-06-29 12:00:00,24.89,24.9,24.71,24.73,134466.0,23.0186,23.0278,22.8521,22.8706,134466.0
2022-06-29 12:30:00,24.74,24.83,24.74,24.8,98946.0,22.8798,22.9631,22.8798,22.9353,98946.0
2022-06-29 13:00:00,24.8,24.84,24.74,24.82,117968.0,22.9353,22.9723,22.8798,22.9538,117968.0
2022-06-29 13:30:00,24.81,24.92,24.8,24.89,139224.0,22.9446,23.0463,22.9353,23.0186,139224.0
2022-06-29 14:00:00,24.88,24.94,24.83,24.88,179176.0,23.0093,23.0648,22.9631,23.0093,179176.0
2022-06-29 14:30:00,24.88,24.88,24.76,24.78,111062.0,23.0093,23.0093,22.8983,22.9168,111062.0
2022-06-29 15:00:00,24.78,24.89,24.74,24.89,159408.0,22.9168,23.0186,22.8798,23.0186,159408.0
2022-06-29 15:30:00,24.89,24.89,24.79,24.86,632964.0,23.0186,23.0186,22.9261,22.9908,632964.0
2022-06-30 09:30:00,24.68,24.76,24.47,24.68,183408.0,22.8244,22.8983,22.6301,22.8244,183408.0
2022-06-30 10:00:00,24.68,24.82,24.64,24.8,150772.0,22.8244,22.9538,22.7874,22.9353,150772.0
2022-06-30 10:30:00,24.8,25.06,24.79,25.02,350486.0,22.9353,23.1758,22.9261,23.1388,350486.0
2022-06-30 11:00:00,25.0,25.17,24.99,25.07,555798.0,23.1203,23.2775,23.111,23.185,555798.0
2022-06-30 11:30:00,25.07,25.09,24.95,24.97,168168.0,23.185,23.2035,23.0741,23.0926,168168.0
2022-06-30 12:00:00,24.98,25.18,24.96,25.17,221604.0,23.1018,23.2868,23.0833,23.2775,221604.0
2022-06-30 12:30:00,25.18,25.24,25.1,25.14,159640.0,23.2868,23.3423,23.2128,23.2498,159640.0
2022-06-30 13:00:00,25.14,25.18,25.02,25.15,117644.0,23.2498,23.2868,23.1388,23.259,117644.0
2022-06-30 13:30:00,25.15,25.19,25.09,25.17,73072.0,23.259,23.296,23.2035,23.2775,73072.0
2022-06-30 14:00:00,25.18,25.18,25.03,25.08,88188.0,23.2868,23.2868,23.148,23.1943,88188.0
2022-06-30 14:30:00,25.09,25.11,24.99,25.0,89210.0,23.2035,23.222,23.111,23.1203,89210.0
2022-06-30 15:00:00,25.0,25.01,24.81,24.95,178496.0,23.1203,23.1295,22.9446,23.0741,178496.0
2022-06-30 15:30:00,24.95,25.06,24.83,24.98,733690.0,23.0741,23.1758,22.9631,23.1018,733690.0
2022-07-01 09:30:00,24.91,25.12,24.73,24.96,369914.0,23.0371,23.2313,22.8706,23.0833,369914.0
2022-07-01 10:00:00,24.96,25.07,24.6,24.68,418226.0,23.0833,23.185,22.7504,22.8244,418226.0
2022-07-01 10:30:00,24.68,24.69,24.55,24.63,332666.0,22.8244,22.8336,22.7041,22.7781,332666.0
2022-07-01 11:00:00,24.62,24.74,24.59,24.69,169554.0,22.7689,22.8798,22.7411,22.8336,169554.0
2022-07-01 11:30:00,24.7,24.74,24.55,24.56,132956.0,22.8429,22.8798,22.7041,22.7134,132956.0
2022-07-01 12:00:00,24.55,24.65,24.52,24.63,214590.0,22.7041,22.7966,22.6764,22.7781,214590.0
2022-07-01 12:30:00,24.63,24.66,24.5,24.5,226536.0,22.7781,22.8059,22.6579,22.6579,226536.0
2022-07-01 13:00:00,24.5,24.61,24.5,24.6,130248.0,22.6579,22.7596,22.6579,22.7504,130248.0
2022-07-01 13:30:00,24.6,24.71,24.59,24.68,113560.0,22.7504,22.8521,22.7411,22.8244,113560.0
2022-07-01 14:00:00,24.68,24.77,24.63,24.71,123998.0,22.8244,22.9076,22.7781,22.8521,123998.0
2022-07-01 14:30:00,24.71,24.84,24.71,24.83,165528.0,22.8521,22.9723,22.8521,22.9631,165528.0
2022-07-01 15:00:00,24.83,24.86,24.75,24.86,182654.0,22.9631,22.9908,22.8891,22.9908,182654.0
2022-07-01 15:30:00,24.86,24.97,24.81,24.86,878364.0,22.9908,23.0926,22.9446,22.9908,878364.0
2022-07-05 09:30:00,24.66,24.67,24.42,24.42,342660.0,22.8059,22.8151,22.5839,22.5839,342660.0
2022-07-05 10:00:00,24.42,24.47,24.25,24.34,250726.0,22.5839,22.6301,22.4267,22.5099,250726.0
2022-07-05 10:30:00,24.33,24.39,24.27,24.32,158712.0,22.5007,22.5562,22.4452,22.4914,158712.0
2022-07-05 11:00:00,24.32,24.39,24.27,24.36,151376.0,22.4914,22.5562,22.4452,22.5284,151376.0
2022-07-05 11:30:00,24.36,24.38,24.3,24.32,158892.0,22.5284,22.5469,22.4729,22.4914,158892.0
2022-07-05 12:00:00,24.31,24.43,24.23,24.4,196284.0,22.4822,22.5932,22.4082,22.5654,196284.0
2022-07-05 12:30:00,24.39,24.44,24.38,24.44,112706.0,22.5562,22.6024,22.5469,22.6024,112706.0
2022-07-05 13:00:00,24.43,24.53,24.4,24.49,128664.0,22.5932,22.6856,22.5654,22.6486,128664.0
2022-07-05 13:30:00,24.49,24.56,24.47,24.51,149962.0,22.6486,22.7134,22.6301,22.6671,149962.0
2022-07-05 14:00:00,24.52,24.65,24.48,24.64,202036.0,22.6764,22.7966,22.6394,22.7874,202036.0
2022-07-05 14:30:00,24.64,24.74,24.64,24.73,198496.0,22.7874,22.8798,22.7874,22.8706,198496.0
2022-07-05 15:00:00,24.72,24.79,24.68,24.78,222896.0,22.8613,22.9261,22.8244,22.9168,222896.0
2022-07-05 15:30:00,24.77,24.84,24.75,24.83,726576.0,22.9076,22.9723,22.8891,22.9631,726576.0
2022-07-06 09:30:00,24.93,25.16,24.92,25.09,268946.0,23.0556,23.2683,23.0463,23.2035,268946.0
2022-07-06 10:00:00,25.07,25.18,24.95,25.15,204522.0,23.185,23.2868,23.0741,23.259,204522.0
2022-07-06 10:30:00,25.16,25.17,25.0,25.1,175130.0,23.2683,23.2775,23.1203,23.2128,175130.0
2022-07-06 11:00:00,25.1,25.1,24.96,25.04,125134.0,23.2128,23.2128,23.0833,23.1573,125134.0
2022-07-06 11:30:00,25.05,25.15,24.98,25.13,92530.0,23.1665,23.259,23.1018,23.2405,92530.0
2022-07-06 12:00:00,25.13,25.13,25.07,25.08,93932.0,23.2405,23.2405,23.185,23.1943,93932.0
2022-07-06 12:30:00,25.08,25.11,25.05,25.1,72574.0,23.1943,23.222,23.1665,23.2128,72574.0
2022-07-06 13:00:00,25.1,25.14,25.05,25.06,122012.0,23.2128,23.2498,23.1665,23.1758,122012.0
2022-07-06 13:30:00,25.06,25.22,25.05,25.21,197516.0,23.1758,23.3238,23.1665,23.3145,197516.0
2022-07-06 14:00:00,25.2,25.28,25.11,25.28,179996.0,23.3053,23.3792,23.222,23.3792,179996.0
2022-07-06 14:30:00,25.28,25.42,25.24,25.32,187904.0,23.3792,23.5087,23.3423,23.4162,187904.0
2022-07-06 15:00:00,25.33,25.47,25.25,25.45,255228.0,23.4255,23.555,23.3515,23.5365,255228.0
2022-07-06 15:30:00,25.45,25.48,25.18,25.22,997438.0,23.5365,23.5642,23.2868,23.3238,997438.0
2022-07-07 09:30:00,25.23,25.4,25.17,25.39,261910.0,23.333,23.4902,23.2775,23.481,261910.0
2022-07-07 10:00:00,25.38,25.39,25.2,25.29,150176.0,23.4717,23.481,23.3053,23.3885,150176.0
2022-07-07 10:30:00,25.3,25.32,25.19,25.27,269994.0,23.3977,23.4162,23.296,23.37,269994.0
2022-07-07 11:00:00,25.27,25.36,25.25,25.29,144000.0,23.37,23.4532,23.3515,23.3885,144000.0
2022-07-07 11:30:00,25.29,25.36,25.26,25.35,185314.0,23.3885,23.4532,23.3607,23.444,185314.0
2022-07-07 12:00:00,25.36,25.39,25.31,25.35,159586.0,23.4532,23.481,23.407,23.444,159586.0
2022-07-07 12:30:00,25.35,25.4,25.32,25.32,88942.0,23.444,23.4902,23.4162,23.4162,88942.0
2022-07-07 13:00:00,25.32,25.33,25.29,25.29,114458.0,23.4162,23.4255,23.3885,23.3885,114458.0
2022-07-07 13:30:00,25.3,25.34,25.29,25.33,89044.0,23.3977,23.4347,23.3885,23.4255,89044.0
2022-07-07 14:00:00,25.33,25.36,25.3,25.36,210214.0,23.4255,23.4532,23.3977,23.4532,210214.0
2022-07-07 14:30:00,25.36,25.36,25.31,25.33,134750.0,23.4532,23.4532,23.407,23.4255,134750.0
2022-07-07 15:00:00,25.33,25.45,25.33,25.43,218710.0,23.4255,23.5365,23.4255,23.518,218710.0
2022-07-07 15:30:00,25.43,25.48,25.37,25.39,694778.0,23.518,23.5642,23.4625,23.481,694778.0
2022-07-08 09:30:00,25.4,25.42,24.98,25.04,292192.0,23.4902,23.5087,23.1018,23.1573,292192.0
2022-07-08 10:00:00,25.02,25.13,24.96,25.11,155446.0,23.1388,23.2405,23.0833,23.222,155446.0
2022-07-08 10:30:00,25.11,25.22,25.1,25.18,137862.0,23.222,23.3238,23.2128,23.2868,137862.0
2022-07-08 11:00:00,25.18,25.3,25.17,25.25,149022.0,23.2868,23.3977,23.2775,23.3515,149022.0
2022-07-08 11:30:00,25.23,25.28,25.15,25.2,80776.0,23.333,23.3792,23.259,23.3053,80776.0
2022-07-08 12:00:00,25.2,25.25,25.16,25.17,135356.0,23.3053,23.3515,23.2683,23.2775,135356.0
2022-07-08 12:30:00,25.17,25.17,25.07,25.09,88614.0,23.2775,23.2775,23.185,23.2035,88614.0
2022-07-08 13:00:00,25.1,25.2,25.07,25.2,75276.0,23.2128,23.3053,23.185,23.3053,75276.0
2022-07-08 13:30:00,25.2,25.24,25.17,25.22,109156.0,23.3053,23.3423,23.2775,23.3238,109156.0
2022-07-08 14:00:00,25.22,25.33,25.21,25.33,111562.0,23.3238,23.4255,23.3145,23.4255,111562.0
2022-07-08 14:30:00,25.32,25.38,25.3,25.36,112954.0,23.4162,23.4717,23.3977,23.4532,112954.0
2022-07-08 15:00:00,25.36,25.41,25.35,25.36,157102.0,23.4532,23.4995,23.444,23.4532,157102.0
2022-07-08 15:30:00,25.36,25.36,25.3,25.33,906518.0,23.4532,23.4532,23.3977,23.4255,906518.0
2022-07-11 09:30:00,25.16,25.52,25.16,25.5,363632.0,23.2683,23.6012,23.2683,23.5827,363632.0
2022-07-11 10:00:00,25.48,25.48,25.26,25.34,145046.0,23.5642,23.5642,23.3607,23.4347,145046.0
2022-07-11 10:30:00,25.33,25.39,25.24,25.24,214934.0,23.4255,23.481,23.3423,23.3423,214934.0
2022-07-11 11:00:00,25.24,25.35,25.22,25.3,167738.0,23.3423,23.444,23.3238,23.3977,167738.0
2022-07-11 11:30:00,25.3,25.32,25.24,25.25,119030.0,23.3977,23.4162,23.3423,23.3515,119030.0
2022-07-11 12:00:00,25.25,25.3,25.21,25.24,254710.0,23.3515,23.3977,23.3145,23.3423,254710.0
2022-07-11 12:30:00,25.24,25.3,25.22,25.3,256764.0,23.3423,23.3977,23.3238,23.3977,256764.0
2022-07-11 13:00:00,25.3,25.36,25.25,25.33,561376.0,23.3977,23.4532,23.3515,23.4255,561376.0
2022-07-11 13:30:00,25.33,25.42,25.32,25.37,354332.0,23.4255,23.5087,23.4162,23.4625,354332.0
2022-07-11 14:00:00,25.36,25.36,25.29,25.3,116950.0,23.4532,23.4532,23.3885,23.3977,116950.0
2022-07-11 14:30:00,25.3,25.34,25.27,25.27,109878.0,23.3977,23.4347,23.37,23.37,109878.0
2022-07-11 15:00:00,25.26,25.28,25.23,25.26,182888.0,23.3607,23.3792,23.333,23.3607,182888.0
2022-07-11 15:30:00,25.25,25.27,25.18,25.25,874334.0,23.3515,23.37,23.2868,23.3515,874334.0
2022-07-12 09:30:00,25.37,25.58,25.18,25.47,441380.0,23.4625,23.6567,23.2868,23.555,441380.0
2022-07-12 10:00:00,25.47,25.47,25.31,25.39,582024.0,23.555,23.555,23.407,23.481,582024.0
2022-07-12 10:30:00,25.4,25.59,25.39,25.55,332508.0,23.4902,23.6659,23.481,23.6289,332508.0
2022-07-12 11:00:00,25.55,25.57,25.48,25.5,330406.0,23.6289,23.6474,23.5642,23.5827,330406.0
2022-07-12 11:30:00,25.5,25.57,25.43,25.47,171460.0,23.5827,23.6474,23.518,23.555,171460.0
2022-07-12 12:00:00,25.46,25.57,25.43,25.56,207624.0,23.5457,23.6474,23.518,23.6382,207624.0
2022-07-12 12:30:00,25.56,25.57,25.5,25.56,162342.0,23.6382,23.6474,23.5827,23.6382,162342.0
2022-07-12 13:00:00,25.56,25.59,25.45,25.5,219984.0,23.6382,23.6659,23.5365,23.5827,219984.0
2022-07-12 13:30:00,25.5,25.51,25.45,25.49,274294.0,23.5827,23.592,23.5365,23.5735,274294.0
2022-07-12 14:00:00,25.49,25.53,25.38,25.39,874024.0,23.5735,23.6104,23.4717,23.481,874024.0
2022-07-12 14:30:00,25.39,25.39,25.24,25.25,386808.0,23.481,23.481,23.3423,23.3515,386808.0
2022-07-12 15:00:00,25.25,25.3,25.06,25.08,637352.0,23.3515,23.3977,23.1758,23.1943,637352.0
2022-07-12 15:30:00,25.08,25.1,24.94,25.0,1884384.0,23.1943,23.2128,23.0648,23.1203,1884384.0
2022-07-13 09:30:00,23.96,24.05,23.29,24.02,3521904.0,22.1585,22.2417,21.5389,22.214,3521904.0
2022-07-13 10:00:00,24.01,24.12,23.74,23.95,1184344.0,22.2047,22.3065,21.955,22.1492,1184344.0
2022-07-13 10:30:00,23.95,23.95,23.47,23.68,1044698.0,22.1492,22.1492,21.7053,21.8995,1044698.0
2022-07-13 11:00:00,23.68,23.77,23.41,23.48,775680.0,21.8995,21.9828,21.6498,21.7146,775680.0
2022-07-13 11:30:00,23.48,23.68,23.48,23.57,369532.0,21.7146,21.8995,21.7146,21.7978,369532.0
2022-07-13 12:00:00,23.58,23.76,23.5,23.74,399672.0,21.8071,21.9735,21.7331,21.955,399672.0
2022-07-13 12:30:00,23.74,23.75,23.58,23.67,300028.0,21.955,21.9643,21.8071,21.8903,300028.0
2022-07-13 13:00:00,23.67,23.73,23.53,23.53,465840.0,21.8903,21.9458,21.7608,21.7608,465840.0
2022-07-13 13:30:00,23.53,23.57,23.36,23.46,818496.0,21.7608,21.7978,21.6036,21.6961,818496.0
2022-07-13 14:00:00,23.46,23.5,23.15,23.49,573854.0,21.6961,21.7331,21.4094,21.7238,573854.0
2022-07-13 14:30:00,23.5,23.65,23.49,23.65,448720.0,21.7331,21.8718,21.7238,21.8718,448720.0
2022-07-13 15:00:00,23.64,23.64,23.53,23.56,575668.0,21.8626,21.8626,21.7608,21.7886,575668.0
2022-07-13 15:30:00,23.56,23.58,23.38,23.38,2253158.0,21.7886,21.8071,21.6221,21.6221,2253158.0
2022-07-14 09:30:00,22.87,23.17,22.85,22.86,1146668.0,21.1504,21.4279,21.132,21.1412,1146668.0
2022-07-14 10:00:00,22.84,23.16,22.84,23.15,646716.0,21.1227,21.4186,21.1227,21.4094,646716.0
2022-07-14 10:30:00,23.15,23.49,23.14,23.46,967946.0,21.4094,21.7238,21.4001,21.6961,967946.0
2022-07-14 11:00:00,23.46,23.7,23.42,23.52,494172.0,21.6961,21.918,21.6591,21.7516,494172.0
2022-07-14 11:30:00,23.52,23.64,23.43,23.56,491810.0,21.7516,21.8626,21.6683,21.7886,491810.0
2022-07-14 12:00:00,23.56,23.63,23.54,23.54,332798.0,21.7886,21.8533,21.7701,21.7701,332798.0
2022-07-14 12:30:00,23.55,23.57,23.41,23.52,293494.0,21.7793,21.7978,21.6498,21.7516,293494.0
2022-07-14 13:00:00,23.52,23.68,23.49,23.65,371452.0,21.7516,21.8995,21.7238,21.8718,371452.0
2022-07-14 13:30:00,23.64,23.68,23.56,23.63,636106.0,21.8626,21.8995,21.7886,21.8533,636106.0
2022-07-14 14:00:00,23.64,23.82,23.62,23.82,696342.0,21.8626,22.029,21.8441,22.029,696342.0
2022-07-14 14:30:00,23.82,23.84,23.71,23.71,379576.0,22.029,22.0475,21.9273,21.9273,379576.0
2022-07-14 15:00:00,23.72,23.74,23.61,23.71,352982.0,21.9365,21.955,21.8348,21.9273,352982.0
2022-07-14 15:30:00,23.71,23.71,23.6,23.67,1192308.0,21.9273,21.9273,21.8256,21.8903,1192308.0
2022-07-15 09:30:00,23.89,24.15,23.84,23.94,811974.0,22.0938,22.3342,22.0475,22.14,811974.0
2022-07-15 10:00:00,23.95,24.11,23.86,23.91,479590.0,22.1492,22.2972,22.066,22.1123,479590.0
2022-07-15 10:30:00,23.91,23.93,23.75,23.82,575520.0,22.1123,22.1307,21.9643,22.029,575520.0
2022-07-15 11:00:00,23.82,23.95,23.81,23.9,360618.0,22.029,22.1492,22.0198,22.103,360618.0
2022-07-15 11:30:00,23.9,24.0,23.88,23.97,359496.0,22.103,22.1955,22.0845,22.1677,359496.0
2022-07-15 12:00:00,23.97,24.0,23.89,23.99,231726.0,22.1677,22.1955,22.0938,22.1862,231726.0
2022-07-15 12:30:00,23.99,24.03,23.94,24.03,322960.0,22.1862,22.2232,22.14,22.2232,322960.0
2022-07-15 13:00:00,24.03,24.14,23.99,24.14,404354.0,22.2232,22.325,22.1862,22.325,404354.0
2022-07-15 13:30:00,24.14,24.16,24.0,24.03,387648.0,22.325,22.3435,22.1955,22.2232,387648.0
2022-07-15 14:00:00,24.03,24.1,23.99,24.08,318098.0,22.2232,22.288,22.1862,22.2695,318098.0
2022-07-15 14:30:00,24.08,24.13,24.06,24.09,340966.0,22.2695,22.3157,22.251,22.2787,340966.0
2022-07-15 15:00:00,24.09,24.09,23.84,23.93,330410.0,22.2787,22.2787,22.0475,22.1307,330410.0
2022-07-15 15:30:00,23.92,24.02,23.85,24.02,1281992.0,22.1215,22.214,22.0568,22.214,1281992.0
2022-07-18 09:30:00,24.05,24.34,24.02,24.25,522770.0,22.2417,22.5099,22.214,22.4267,522770.0
2022-07-18 10:00:00,24.25,24.28,24.15,24.19,412468.0,22.4267,22.4544,22.3342,22.3712,412468.0
2022-07-18 10:30:00,24.2,24.26,24.15,24.24,382150.0,22.3804,22.4359,22.3342,22.4174,382150.0
2022-07-18 11:00:00,24.24,24.25,24.1,24.2,385390.0,22.4174,22.4267,22.288,22.3804,385390.0
2022-07-18 11:30:00,24.2,24.34,24.18,24.33,368026.0,22.3804,22.5099,22.362,22.5007,368026.0
2022-07-18 12:00:00,24.33,24.36,24.28,24.34,246764.0,22.5007,22.5284,22.4544,22.5099,246764.0
2022-07-18 12:30:00,24.33,24.36,24.32,24.33,297190.0,22.5007,22.5284,22.4914,22.5007,297190.0
2022-07-18 13:00:00,24.33,24.33,24.24,24.29,202588.0,22.5007,22.5007,22.4174,22.4637,202588.0
2022-07-18 13:30:00,24.29,24.29,24.11,24.11,164436.0,22.4637,22.4637,22.2972,22.2972,164436.0
2022-07-18 14:00:00,24.11,24.15,24.07,24.09,161304.0,22.2972,22.3342,22.2602,22.2787,161304.0
2022-07-18 14:30:00,24.09,24.13,24.04,24.07,256796.0,22.2787,22.3157,22.2325,22.2602,256796.0
2022-07-18 15:00:00,24.07,24.18,24.06,24.07,345432.0,22.2602,22.362,22.251,22.2602,345432.0
2022-07-18 15:30:00,24.07,24.07,23.86,23.94,814312.0,22.2602,22.2602,22.066,22.14,814312.0
2022-07-19 09:30:00,24.25,24.27,24.08,24.11,267674.0,22.4267,22.4452,22.2695,22.2972,267674.0
2022-07-19 10:00:00,24.12,24.18,24.09,24.14,268512.0,22.3065,22.362,22.2787,22.325,268512.0
2022-07-19 10:30:00,24.14,24.22,24.1,24.19,261664.0,22.325,22.3989,22.288,22.3712,261664.0
2022-07-19 11:00:00,24.19,24.25,24.17,24.18,227096.0,22.3712,22.4267,22.3527,22.362,227096.0
2022-07-19 11:30:00,24.19,24.25,24.11,24.14,198388.0,22.3712,22.4267,22.2972,22.325,198388.0
2022-07-19 12:00:00,24.14,24.16,24.04,24.13,219610.0,22.325,22.3435,22.2325,22.3157,219610.0
2022-07-19 12:30:00,24.13,24.18,24.1,24.11,202770.0,22.3157,22.362,22.288,22.2972,202770.0
2022-07-19 13:00:00,24.11,24.12,24.01,24.01,275064.0,22.2972,22.3065,22.2047,22.2047,275064.0
2022-07-19 13:30:00,24.02,24.08,24.0,24.06,435568.0,22.214,22.2695,22.1955,22.251,435568.0
2022-07-19 14:00:00,24.06,24.18,24.06,24.18,315686.0,22.251,22.362,22.251,22.362,315686.0
2022-07-19 14:30:00,24.19,24.25,24.18,24.18,201330.0,22.3712,22.4267,22.362,22.362,201330.0
2022-07-19 15:00:00,24.19,24.22,24.15,24.19,345162.0,22.3712,22.3989,22.3342,22.3712,345162.0
2022-07-19 15:30:00,24.19,24.27,24.16,24.24,1553216.0,22.3712,22.4452,22.3435,22.4174,1553216.0
2022-07-20 09:30:00,24.3,24.32,24.16,24.16,272722.0,22.4729,22.4914,22.3435,22.3435,272722.0
2022-07-20 10:00:00,24.16,24.18,24.06,24.16,230104.0,22.3435,22.362,22.251,22.3435,230104.0
2022-07-20 10:30:00,24.18,24.3,24.16,24.27,218338.0,22.362,22.4729,22.3435,22.4452,218338.0
2022-07-20 11:00:00,24.27,24.28,24.19,24.24,173136.0,22.4452,22.4544,22.3712,22.4174,173136.0
2022-07-20 11:30:00,24.25,24.28,24.22,24.25,216440.0,22.4267,22.4544,22.3989,22.4267,216440.0
2022-07-20 12:00:00,24.25,24.28,24.23,24.26,463330.0,22.4267,22.4544,22.4082,22.4359,463330.0
2022-07-20 12:30:00,24.25,24.28,24.15,24.21,254418.0,22.4267,22.4544,22.3342,22.3897,254418.0
2022-07-20 13:00:00,24.21,24.21,24.09,24.18,105484.0,22.3897,22.3897,22.2787,22.362,105484.0
2022-07-20 13:30:00,24.18,24.24,24.13,24.15,97288.0,22.362,22.4174,22.3157,22.3342,97288.0
2022-07-20 14:00:00,24.16,24.25,24.15,24.24,136358.0,22.3435,22.4267,22.3342,22.4174,136358.0
2022-07-20 14:30:00,24.24,24.27,24.2,24.25,165596.0,22.4174,22.4452,22.3804,22.4267,165596.0
2022-07-20 15:00:00,24.25,24.31,24.23,24.3,333264.0,22.4267,22.4822,22.4082,22.4729,333264.0
2022-07-20 15:30:00,24.31,24.31,24.23,24.24,1032156.0,22.4822,22.4822,22.4082,22.4174,1032156.0
2022-07-21 09:30:00,24.29,24.34,24.11,24.22,267194.0,22.4637,22.5099,22.2972,22.3989,267194.0
2022-07-21 10:00:00,24.23,24.26,24.13,24.13,202436.0,22.4082,22.4359,22.3157,22.3157,202436.0
2022-07-21 10:30:00,24.13,24.19,24.07,24.17,291424.0,22.3157,22.3712,22.2602,22.3527,291424.0
2022-07-21 11:00:00,24.17,24.22,24.13,24.13,138518.0,22.3527,22.3989,22.3157,22.3157,138518.0
2022-07-21 11:30:00,24.13,24.18,24.11,24.14,128572.0,22.3157,22.362,22.2972,22.325,128572.0
2022-07-21 12:00:00,24.14,24.25,24.13,24.25,139708.0,22.325,22.4267,22.3157,22.4267,139708.0
2022-07-21 12:30:00,24.25,24.32,24.23,24.27,317150.0,22.4267,22.4914,22.4082,22.4452,317150.0
2022-07-21 13:00:00,24.27,24.3,24.2,24.21,164240.0,22.4452,22.4729,22.3804,22.3897,164240.0
2022-07-21 13:30:00,24.21,24.21,24.13,24.18,102146.0,22.3897,22.3897,22.3157,22.362,102146.0
2022-07-21 14:00:00,24.19,24.23,24.17,24.21,177952.0,22.3712,22.4082,22.3527,22.3897,177952.0
2022-07-21 14:30:00,24.21,24.21,24.13,24.16,147828.0,22.3897,22.3897,22.3157,22.3435,147828.0
2022-07-21 15:00:00,24.17,24.25,24.16,24.23,300244.0,22.3527,22.4267,22.3435,22.4082,300244.0
2022-07-21 15:30:00,24.23,24.39,24.21,24.38,1630734.0,22.4082,22.5562,22.3897,22.5469,1630734.0
2022-07-22 09:30:00,24.54,24.65,24.42,24.51,311524.0,22.6949,22.7966,22.5839,22.6671,311524.0
2022-07-22 10:00:00,24.5,24.61,24.5,24.61,151422.0,22.6579,22.7596,22.6579,22.7596,151422.0
2022-07-22 10:30:00,24.61,24.63,24.49,24.57,113944.0,22.7596,22.7781,22.6486,22.7226,113944.0
2022-07-22 11:00:00,24.57,24.58,24.39,24.41,157656.0,22.7226,22.7319,22.5562,22.5747,157656.0
2022-07-22 11:30:00,24.41,24.42,24.33,24.4,118954.0,22.5747,22.5839,22.5007,22.5654,118954.0
2022-07-22 12:00:00,24.4,24.41,24.28,24.33,145450.0,22.5654,22.5747,22.4544,22.5007,145450.0
2022-07-22 12:30:00,24.34,24.39,24.31,24.32,104226.0,22.5099,22.5562,22.4822,22.4914,104226.0
2022-07-22 13:00:00,24.32,24.33,24.25,24.28,115984.0,22.4914,22.5007,22.4267,22.4544,115984.0
2022-07-22 13:30:00,24.28,24.28,24.13,24.17,128466.0,22.4544,22.4544,22.3157,22.3527,128466.0
2022-07-22 14:00:00,24.17,24.18,24.08,24.13,72682.0,22.3527,22.362,22.2695,22.3157,72682.0
2022-07-22 14:30:00,24.12,24.15,24.09,24.13,87404.0,22.3065,22.3342,22.2787,22.3157,87404.0
2022-07-22 15:00:00,24.13,24.23,24.1,24.23,253320.0,22.3157,22.4082,22.288,22.4082,253320.0
2022-07-22 15:30:00,24.23,24.25,24.18,24.25,850072.0,22.4082,22.4267,22.362,22.4267,850072.0
2022-07-25 09:30:00,24.31,24.31,24.01,24.09,321078.0,22.4822,22.4822,22.2047,22.2787,321078.0
2022-07-25 10:00:00,24.1,24.17,24.06,24.11,250782.0,22.288,22.3527,22.251,22.2972,250782.0
2022-07-25 10:30:00,24.11,24.14,24.04,24.1,159290.0,22.2972,22.325,22.2325,22.288,159290.0
2022-07-25 11:00:00,24.1,24.17,24.08,24.16,164076.0,22.288,22.3527,22.2695,22.3435,164076.0
2022-07-25 11:30:00,24.16,24.19,24.11,24.11,162044.0,22.3435,22.3712,22.2972,22.2972,162044.0
2022-07-25 12:00:00,24.11,24.13,24.03,24.08,132302.0,22.2972,22.3157,22.2232,22.2695,132302.0
2022-07-25 12:30:00,24.08,24.14,24.04,24.05,131294.0,22.2695,22.325,22.2325,22.2417,131294.0
2022-07-25 13:00:00,24.05,24.16,24.04,24.11,301056.0,22.2417,22.3435,22.2325,22.2972,301056.0
2022-07-25 13:30:00,24.11,24.12,24.02,24.04,136214.0,22.2972,22.3065,22.214,22.2325,136214.0
2022-07-25 14:00:00,24.04,24.06,23.95,23.98,561554.0,22.2325,22.251,22.1492,22.177,561554.0
2022-07-25 14:30:00,23.98,24.05,23.92,23.98,301494.0,22.177,22.2417,22.1215,22.177,301494.0
2022-07-25 15:00:00,23.97,24.0,23.93,23.95,434982.0,22.1677,22.1955,22.1307,22.1492,434982.0
2022-07-25 15:30:00,23.95,24.17,23.95,24.15,1216392.0,22.1492,22.3527,22.1492,22.3342,1216392.0
2022-07-26 09:30:00,23.92,23.95,23.78,23.79,365518.0,22.2652,22.2932,22.1349,22.1442,365518.0
2022-07-26 10:00:00,23.79,23.91,23.73,23.86,186672.0,22.1442,22.2559,22.0884,22.2094,186672.0
2022-07-26 10:30:00,23.87,23.98,23.78,23.97,215036.0,22.2187,22.3211,22.1349,22.3118,215036.0
2022-07-26 11:00:00,23.98,23.98,23.81,23.81,312852.0,22.3211,22.3211,22.1628,22.1628,312852.0
2022-07-26 11:30:00,23.8,23.86,23.79,23.79,126292.0,22.1535,22.2094,22.1442,22.1442,126292.0
2022-07-26 12:00:00,23.79,23.83,23.72,23.82,298780.0,22.1442,22.1815,22.0791,22.1722,298780.0
2022-07-26 12:30:00,23.82,23.87,23.79,23.86,167414.0,22.1722,22.2187,22.1442,22.2094,167414.0
2022-07-26 13:00:00,23.86,23.89,23.82,23.84,157064.0,22.2094,22.2373,22.1722,22.1908,157064.0
2022-07-26 13:30:00,23.84,23.87,23.78,23.83,278032.0,22.1908,22.2187,22.1349,22.1815,278032.0
2022-07-26 14:00:00,23.83,23.91,23.8,23.81,187848.0,22.1815,22.2559,22.1535,22.1628,187848.0
2022-07-26 14:30:00,23.81,23.82,23.73,23.78,520480.0,22.1628,22.1722,22.0884,22.1349,520480.0
2022-07-26 15:00:00,23.78,23.86,23.72,23.86,423592.0,22.1349,22.2094,22.0791,22.2094,423592.0
2022-07-26 15:30:00,23.85,23.9,23.82,23.86,827322.0,22.2001,22.2466,22.1722,22.2094,827322.0
2022-07-27 09:30:00,24.0,24.0,23.58,23.6,324534.0,22.3397,22.3397,21.9488,21.9674,324534.0
2022-07-27 10:00:00,23.59,23.68,23.52,23.67,162194.0,21.9581,22.0418,21.8929,22.0325,162194.0
2022-07-27 10:30:00,23.67,23.8,23.66,23.79,208918.0,22.0325,22.1535,22.0232,22.1442,208918.0
2022-07-27 11:00:00,23.79,23.81,23.72,23.76,186994.0,22.1442,22.1628,22.0791,22.1163,186994.0
2022-07-27 11:30:00,23.76,23.79,23.68,23.7,114562.0,22.1163,22.1442,22.0418,22.0605,114562.0
2022-07-27 12:00:00,23.7,23.75,23.67,23.74,88212.0,22.0605,22.107,22.0325,22.0977,88212.0
2022-07-27 12:30:00,23.74,23.78,23.72,23.73,96430.0,22.0977,22.1349,22.0791,22.0884,96430.0
2022-07-27 13:00:00,23.73,23.73,23.67,23.71,95054.0,22.0884,22.0884,22.0325,22.0698,95054.0
2022-07-27 13:30:00,23.71,23.72,23.65,23.67,288770.0,22.0698,22.0791,22.0139,22.0325,288770.0
2022-07-27 14:00:00,23.69,23.75,23.64,23.7,177436.0,22.0511,22.107,22.0046,22.0605,177436.0
2022-07-27 14:30:00,23.7,23.96,23.64,23.94,225034.0,22.0605,22.3025,22.0046,22.2839,225034.0
2022-07-27 15:00:00,23.94,24.2,23.93,24.2,288428.0,22.2839,22.5259,22.2745,22.5259,288428.0
2022-07-27 15:30:00,24.2,24.23,24.12,24.14,1212742.0,22.5259,22.5538,22.4514,22.47,1212742.0
2022-07-28 09:30:00,24.24,24.38,24.23,24.25,329688.0,22.5631,22.6934,22.5538,22.5724,329688.0
2022-07-28 10:00:00,24.26,24.41,24.25,24.33,201014.0,22.5817,22.7213,22.5724,22.6469,201014.0
2022-07-28 10:30:00,24.33,24.49,24.27,24.49,233764.0,22.6469,22.7958,22.591,22.7958,233764.0
2022-07-28 11:00:00,24.49,24.61,24.45,24.61,278398.0,22.7958,22.9075,22.7586,22.9075,278398.0
2022-07-28 11:30:00,24.61,24.68,24.57,24.63,222994.0,22.9075,22.9727,22.8703,22.9261,222994.0
2022-07-28 12:00:00,24.63,24.75,24.63,24.73,267336.0,22.9261,23.0378,22.9261,23.0192,267336.0
2022-07-28 12:30:00,24.73,24.79,24.71,24.78,182788.0,23.0192,23.0751,23.0006,23.0657,182788.0
2022-07-28 13:00:00,24.78,24.84,24.73,24.83,210564.0,23.0657,23.1216,23.0192,23.1123,210564.0
2022-07-28 13:30:00,24.83,24.98,24.83,24.95,359832.0,23.1123,23.2519,23.1123,23.224,359832.0
2022-07-28 14:00:00,24.95,25.0,24.91,24.99,209876.0,23.224,23.2705,23.1867,23.2612,209876.0
2022-07-28 14:30:00,24.99,25.05,24.95,25.02,303512.0,23.2612,23.3171,23.224,23.2891,303512.0
2022-07-28 15:00:00,25.02,25.07,24.93,24.95,350692.0,23.2891,23.3357,23.2054,23.224,350692.0
2022-07-28 15:30:00,24.95,24.99,24.91,24.96,1361404.0,23.224,23.2612,23.1867,23.2333,1361404.0
2022-07-29 09:30:00,25.05,25.22,24.97,25.21,354336.0,23.3171,23.4753,23.2426,23.466,354336.0
2022-07-29 10:00:00,25.21,25.33,25.18,25.31,201538.0,23.466,23.5777,23.4381,23.5591,201538.0
2022-07-29 10:30:00,25.31,25.31,25.21,25.21,162318.0,23.5591,23.5591,23.466,23.466,162318.0
2022-07-29 11:00:00,25.2,25.25,25.11,25.11,163032.0,23.4567,23.5032,23.3729,23.3729,163032.0
2022-07-29 11:30:00,25.12,25.24,25.11,25.23,182456.0,23.3822,23.4939,23.3729,23.4846,182456.0
2022-07-29 12:00:00,25.23,25.3,25.2,25.29,101506.0,23.4846,23.5498,23.4567,23.5405,101506.0
2022-07-29 12:30:00,25.29,25.44,25.29,25.42,211680.0,23.5405,23.6801,23.5405,23.6615,211680.0
2022-07-29 13:00:00,25.42,25.42,25.38,25.39,121160.0,23.6615,23.6615,23.6242,23.6335,121160.0
2022-07-29 13:30:00,25.39,25.5,25.39,25.49,128276.0,23.6335,23.7359,23.6335,23.7266,128276.0
2022-07-29 14:00:00,25.49,25.53,25.46,25.53,121430.0,23.7266,23.7639,23.6987,23.7639,121430.0
2022-07-29 14:30:00,25.54,25.64,25.52,25.63,326334.0,23.7732,23.8662,23.7545,23.8569,326334.0
2022-07-29 15:00:00,25.63,25.68,25.62,25.67,220222.0,23.8569,23.9035,23.8476,23.8942,220222.0
2022-07-29 15:30:00,25.68,25.82,25.66,25.68,1329284.0,23.9035,24.0338,23.8849,23.9035,1329284.0
2022-08-01 09:30:00,25.46,25.65,25.31,25.59,404294.0,23.6987,23.8756,23.5591,23.8197,404294.0
2022-08-01 10:00:00,25.58,25.68,25.5,25.52,328860.0,23.8104,23.9035,23.7359,23.7545,328860.0
2022-08-01 10:30:00,25.52,25.72,25.52,25.7,268510.0,23.7545,23.9407,23.7545,23.9221,268510.0
2022-08-01 11:00:00,25.69,25.73,25.61,25.72,266458.0,23.9128,23.95,23.8383,23.9407,266458.0
2022-08-01 11:30:00,25.72,25.75,25.66,25.67,179184.0,23.9407,23.9686,23.8849,23.8942,179184.0
2022-08-01 12:00:00,25.67,25.72,25.65,25.7,222182.0,23.8942,23.9407,23.8756,23.9221,222182.0
2022-08-01 12:30:00,25.7,25.75,25.68,25.73,129628.0,23.9221,23.9686,23.9035,23.95,129628.0
2022-08-01 13:00:00,25.73,25.73,25.63,25.63,144674.0,23.95,23.95,23.8569,23.8569,144674.0
2022-08-01 13:30:00,25.64,25.66,25.58,25.66,184094.0,23.8662,23.8849,23.8104,23.8849,184094.0
2022-08-01 14:00:00,25.66,25.75,25.6,25.75,316296.0,23.8849,23.9686,23.829,23.9686,316296.0
2022-08-01 14:30:00,25.74,25.82,25.71,25.81,219064.0,23.9593,24.0338,23.9314,24.0245,219064.0
2022-08-01 15:00:00,25.8,25.83,25.75,25.75,146434.0,24.0152,24.0431,23.9686,23.9686,146434.0
2022-08-01 15:30:00,25.75,25.8,25.7,25.78,712776.0,23.9686,24.0152,23.9221,23.9966,712776.0
2022-08-02 09:30:00,25.65,25.77,25.41,25.59,465098.0,23.8756,23.9873,23.6522,23.8197,465098.0
2022-08-02 10:00:00,25.58,25.67,25.45,25.64,262420.0,23.8104,23.8942,23.6894,23.8662,262420.0
2022-08-02 10:30:00,25.64,25.81,25.64,25.76,279202.0,23.8662,24.0245,23.8662,23.9779,279202.0
2022-08-02 11:00:00,25.77,25.8,25.69,25.71,186450.0,23.9873,24.0152,23.9128,23.9314,186450.0
2022-08-02 11:30:00,25.71,25.84,25.67,25.82,243658.0,23.9314,24.0524,23.8942,24.0338,243658.0
2022-08-02 12:00:00,25.82,25.96,25.82,25.94,197214.0,24.0338,24.1641,24.0338,24.1455,197214.0
2022-08-02 12:30:00,25.95,25.98,25.93,25.95,145878.0,24.1548,24.1827,24.1362,24.1548,145878.0
2022-08-02 13:00:00,25.95,25.95,25.77,25.78,160324.0,24.1548,24.1548,23.9873,23.9966,160324.0
2022-08-02 13:30:00,25.78,25.78,25.54,25.58,406826.0,23.9966,23.9966,23.7732,23.8104,406826.0
2022-08-02 14:00:00,25.57,25.72,25.54,25.72,160776.0,23.8011,23.9407,23.7732,23.9407,160776.0
2022-08-02 14:30:00,25.71,25.72,25.59,25.61,122938.0,23.9314,23.9407,23.8197,23.8383,122938.0
2022-08-02 15:00:00,25.61,25.63,25.54,25.58,237148.0,23.8383,23.8569,23.7732,23.8104,237148.0
2022-08-02 15:30:00,25.58,25.68,25.52,25.54,885806.0,23.8104,23.9035,23.7545,23.7732,885806.0
2022-08-03 09:30:00,25.53,25.6,25.34,25.49,305188.0,23.7639,23.829,23.587,23.7266,305188.0
2022-08-03 10:00:00,25.47,25.52,25.36,25.47,175066.0,23.708,23.7545,23.6056,23.708,175066.0
2022-08-03 10:30:00,25.48,25.6,25.39,25.56,215576.0,23.7173,23.829,23.6335,23.7918,215576.0
2022-08-03 11:00:00,25.57,25.68,25.55,25.67,162788.0,23.8011,23.9035,23.7825,23.8942,162788.0
2022-08-03 11:30:00,25.67,25.74,25.66,25.71,147672.0,23.8942,23.9593,23.8849,23.9314,147672.0
2022-08-03 12:00:00,25.7,25.73,25.63,25.69,157314.0,23.9221,23.95,23.8569,23.9128,157314.0
2022-08-03 12:30:00,25.68,25.73,25.65,25.72,141466.0,23.9035,23.95,23.8756,23.9407,141466.0
2022-08-03 13:00:00,25.72,25.77,25.67,25.76,193636.0,23.9407,23.9873,23.8942,23.9779,193636.0
2022-08-03 13:30:00,25.76,25.77,25.71,25.75,132946.0,23.9779,23.9873,23.9314,23.9686,132946.0
2022-08-03 14:00:00,25.75,25.91,25.74,25.9,204194.0,23.9686,24.1176,23.9593,24.1083,204194.0
2022-08-03 14:30:00,25.9,25.93,25.83,25.9,278122.0,24.1083,24.1362,24.0431,24.1083,278122.0
2022-08-03 15:00:00,25.9,25.96,25.86,25.88,364268.0,24.1083,24.1641,24.071,24.0896,364268.0
2022-08-03 15:30:00,25.88,25.97,25.85,25.91,1145390.0,24.0896,24.1734,24.0617,24.1176,1145390.0
2022-08-04 09:30:00,26.15,26.3,26.09,26.21,656602.0,24.341,24.4806,24.2851,24.3968,656602.0
2022-08-04 10:00:00,26.22,26.27,26.16,26.24,345510.0,24.4061,24.4527,24.3503,24.4247,345510.0
2022-08-04 10:30:00,26.24,26.27,26.1,26.2,238330.0,24.4247,24.4527,24.2944,24.3875,238330.0
2022-08-04 11:00:00,26.21,26.23,26.11,26.13,149424.0,24.3968,24.4154,24.3037,24.3224,149424.0
2022-08-04 11:30:00,26.13,26.2,26.11,26.18,137198.0,24.3224,24.3875,24.3037,24.3689,137198.0
2022-08-04 12:00:00,26.18,26.18,26.1,26.14,114754.0,24.3689,24.3689,24.2944,24.3317,114754.0
2022-08-04 12:30:00,26.14,26.15,26.04,26.04,130292.0,24.3317,24.341,24.2386,24.2386,130292.0
2022-08-04 13:00:00,26.04,26.16,26.04,26.14,127278.0,24.2386,24.3503,24.2386,24.3317,127278.0
2022-08-04 13:30:00,26.14,26.22,26.13,26.21,116158.0,24.3317,24.4061,24.3224,24.3968,116158.0
2022-08-04 14:00:00,26.21,26.25,26.17,26.18,137680.0,24.3968,24.434,24.3596,24.3689,137680.0
2022-08-04 14:30:00,26.18,26.2,26.11,26.12,153722.0,24.3689,24.3875,24.3037,24.313,153722.0
2022-08-04 15:00:00,26.12,26.21,26.11,26.16,147332.0,24.313,24.3968,24.3037,24.3503,147332.0
2022-08-04 15:30:00,26.16,26.16,26.08,26.15,584640.0,24.3503,24.3503,24.2758,24.341,584640.0
2022-08-05 09:30:00,25.97,26.0,25.87,25.91,217250.0,24.1734,24.2013,24.0803,24.1176,217250.0
2022-08-05 10:00:00,25.91,26.2,25.91,26.14,142376.0,24.1176,24.3875,24.1176,24.3317,142376.0
2022-08-05 10:30:00,26.13,26.19,26.07,26.16,118960.0,24.3224,24.3782,24.2665,24.3503,118960.0
2022-08-05 11:00:00,26.17,26.18,26.07,26.08,188596.0,24.3596,24.3689,24.2665,24.2758,188596.0
2022-08-05 11:30:00,26.08,26.14,26.07,26.11,131434.0,24.2758,24.3317,24.2665,24.3037,131434.0
2022-08-05 12:00:00,26.11,26.2,26.11,26.2,112582.0,24.3037,24.3875,24.3037,24.3875,112582.0
2022-08-05 12:30:00,26.21,26.29,26.18,26.28,122198.0,24.3968,24.4713,24.3689,24.462,122198.0
2022-08-05 13:00:00,26.28,26.38,26.27,26.33,206210.0,24.462,24.5551,24.4527,24.5085,206210.0
2022-08-05 13:30:00,26.33,26.4,26.3,26.33,146060.0,24.5085,24.5737,24.4806,24.5085,146060.0
2022-08-05 14:00:00,26.33,26.35,26.28,26.3,116230.0,24.5085,24.5271,24.462,24.4806,116230.0
2022-08-05 14:30:00,26.3,26.4,26.29,26.36,146862.0,24.4806,24.5737,24.4713,24.5364,146862.0
2022-08-05 15:00:00,26.36,26.4,26.34,26.37,186420.0,24.5364,24.5737,24.5178,24.5457,186420.0
2022-08-05 15:30:00,26.38,26.5,26.36,26.47,556466.0,24.5551,24.6668,24.5364,24.6388,556466.0
2022-08-08 09:30:00,26.67,26.85,26.59,26.75,256710.0,24.825,24.9925,24.7505,24.8995,256710.0
2022-08-08 10:00:00,26.75,26.86,26.75,26.83,157240.0,24.8995,25.0018,24.8995,24.9739,157240.0
2022-08-08 10:30:00,26.83,26.96,26.82,26.91,151086.0,24.9739,25.0949,24.9646,25.0484,151086.0
2022-08-08 11:00:00,26.91,26.95,26.86,26.9,139070.0,25.0484,25.0856,25.0018,25.0391,139070.0
2022-08-08 11:30:00,26.9,26.91,26.72,26.8,168508.0,25.0391,25.0484,24.8715,24.946,168508.0
2022-08-08 12:00:00,26.8,26.83,26.64,26.71,133064.0,24.946,24.9739,24.7971,24.8622,133064.0
2022-08-08 12:30:00,26.71,26.8,26.69,26.79,88416.0,24.8622,24.946,24.8436,24.9367,88416.0
2022-08-08 13:00:00,26.79,26.79,26.72,26.72,84454.0,24.9367,24.9367,24.8715,24.8715,84454.0
2022-08-08 13:30:00,26.72,26.78,26.7,26.78,95360.0,24.8715,24.9274,24.8529,24.9274,95360.0
2022-08-08 14:00:00,26.77,26.77,26.66,26.68,116534.0,24.9181,24.9181,24.8157,24.8343,116534.0
2022-08-08 14:30:00,26.68,26.75,26.67,26.74,91534.0,24.8343,24.8995,24.825,24.8902,91534.0
2022-08-08 15:00:00,26.74,26.78,26.73,26.75,139980.0,24.8902,24.9274,24.8808,24.8995,139980.0
2022-08-08 15:30:00,26.75,26.87,26.74,26.84,677278.0,24.8995,25.0112,24.8902,24.9832,677278.0
2022-08-09 09:30:00,26.8,26.83,26.59,26.65,215020.0,24.946,24.9739,24.7505,24.8064,215020.0
2022-08-09 10:00:00,26.65,26.8,26.65,26.79,131158.0,24.8064,24.946,24.8064,24.9367,131158.0
2022-08-09 10:30:00,26.79,26.95,26.78,26.82,283692.0,24.9367,25.0856,24.9274,24.9646,283692.0
2022-08-09 11:00:00,26.82,26.94,26.74,26.94,429838.0,24.9646,25.0763,24.8902,25.0763,429838.0
2022-08-09 11:30:00,26.95,26.95,26.85,26.86,264912.0,25.0856,25.0856,24.9925,25.0018,264912.0
2022-08-09 12:00:00,26.86,26.87,26.73,26.74,95042.0,25.0018,25.0112,24.8808,24.8902,95042.0
2022-08-09 12:30:00,26.73,26.76,26.71,26.73,76408.0,24.8808,24.9088,24.8622,24.8808,76408.0
2022-08-09 13:00:00,26.73,26.75,26.67,26.7,81720.0,24.8808,24.8995,24.825,24.8529,81720.0
2022-08-09 13:30:00,26.7,26.72,26.62,26.7,119608.0,24.8529,24.8715,24.7785,24.8529,119608.0
2022-08-09 14:00:00,26.7,26.7,26.59,26.61,115690.0,24.8529,24.8529,24.7505,24.7691,115690.0
2022-08-09 14:30:00,26.6,26.69,26.59,26.67,105594.0,24.7598,24.8436,24.7505,24.825,105594.0
2022-08-09 15:00:00,26.68,26.7,26.59,26.6,169102.0,24.8343,24.8529,24.7505,24.7598,169102.0
2022-08-09 15:30:00,26.6,26.68,26.56,26.66,555198.0,24.7598,24.8343,24.7226,24.8157,555198.0
2022-08-10 09:30:00,27.13,27.42,27.04,27.42,548630.0,25.2532,25.5231,25.1694,25.5231,548630.0
2022-08-10 10:00:00,27.42,27.5,27.3,27.35,356166.0,25.5231,25.5976,25.4114,25.458,356166.0
2022-08-10 10:30:00,27.35,27.36,27.28,27.32,165008.0,25.458,25.4673,25.3928,25.43,165008.0
2022-08-10 11:00:00,27.32,27.38,27.25,27.3,159452.0,25.43,25.4859,25.3649,25.4114,159452.0
2022-08-10 11:30:00,27.31,27.34,27.24,27.33,143894.0,25.4207,25.4486,25.3556,25.4393,143894.0
2022-08-10 12:00:00,27.33,27.37,27.26,27.29,134526.0,25.4393,25.4766,25.3742,25.4021,134526.0
2022-08-10 12:30:00,27.29,27.32,27.28,27.31,108888.0,25.4021,25.43,25.3928,25.4207,108888.0
2022-08-10 13:00:00,27.31,27.32,27.25,27.25,144982.0,25.4207,25.43,25.3649,25.3649,144982.0
2022-08-10 13:30:00,27.26,27.32,27.22,27.28,123360.0,25.3742,25.43,25.3369,25.3928,123360.0
2022-08-10 14:00:00,27.28,27.28,27.16,27.17,134276.0,25.3928,25.3928,25.2811,25.2904,134276.0
2022-08-10 14:30:00,27.17,27.2,27.11,27.11,112060.0,25.2904,25.3183,25.2346,25.2346,112060.0
2022-08-10 15:00:00,27.11,27.17,27.1,27.15,171920.0,25.2346,25.2904,25.2252,25.2718,171920.0
2022-08-10 15:30:00,27.15,27.27,27.13,27.22,736162.0,25.2718,25.3835,25.2532,25.3369,736162.0
2022-08-11 09:30:00,27.24,27.41,27.15,27.4,279712.0,25.3556,25.5138,25.2718,25.5045,279712.0
2022-08-11 10:00:00,27.4,27.51,27.4,27.5,146516.0,25.5045,25.6069,25.5045,25.5976,146516.0
2022-08-11 10:30:00,27.5,27.56,27.46,27.5,205396.0,25.5976,25.6534,25.5603,25.5976,205396.0
2022-08-11 11:00:00,27.5,27.51,27.36,27.42,249996.0,25.5976,25.6069,25.4673,25.5231,249996.0
2022-08-11 11:30:00,27.42,27.43,27.35,27.4,224732.0,25.5231,25.5324,25.458,25.5045,224732.0
2022-08-11 12:00:00,27.4,27.42,27.35,27.42,163228.0,25.5045,25.5231,25.458,25.5231,163228.0
2022-08-11 12:30:00,27.43,27.43,27.37,27.39,131014.0,25.5324,25.5324,25.4766,25.4952,131014.0
2022-08-11 13:00:00,27.4,27.42,27.35,27.36,254492.0,25.5045,25.5231,25.458,25.4673,254492.0
2022-08-11 13:30:00,27.36,27.42,27.35,27.42,167442.0,25.4673,25.5231,25.458,25.5231,167442.0
2022-08-11 14:00:00,27.41,27.42,27.35,27.38,154632.0,25.5138,25.5231,25.458,25.4859,154632.0
2022-08-11 14:30:00,27.38,27.41,27.31,27.39,315688.0,25.4859,25.5138,25.4207,25.4952,315688.0
2022-08-11 15:00:00,27.39,27.39,27.29,27.33,279288.0,25.4952,25.4952,25.4021,25.4393,279288.0
2022-08-11 15:30:00,27.33,27.36,27.25,27.29,1053404.0,25.4393,25.4673,25.3649,25.4021,1053404.0
2022-08-12 09:30:00,27.32,27.58,27.32,27.4,232110.0,25.43,25.672,25.43,25.5045,232110.0
2022-08-12 10:00:00,27.39,27.42,27.3,27.39,102104.0,25.4952,25.5231,25.4114,25.4952,102104.0
2022-08-12 10:30:00,27.39,27.46,27.39,27.45,125538.0,25.4952,25.5603,25.4952,25.551,125538.0
2022-08-12 11:00:00,27.45,27.54,27.45,27.52,110360.0,25.551,25.6348,25.551,25.6162,110360.0
2022-08-12 11:30:00,27.51,27.59,27.51,27.57,143628.0,25.6069,25.6813,25.6069,25.6627,143628.0
2022-08-12 12:00:00,27.58,27.64,27.57,27.63,94472.0,25.672,25.7279,25.6627,25.7186,94472.0
2022-08-12 12:30:00,27.63,27.66,27.61,27.63,77470.0,25.7186,25.7465,25.7,25.7186,77470.0
2022-08-12 13:00:00,27.64,27.66,27.62,27.64,76214.0,25.7279,25.7465,25.7093,25.7279,76214.0
2022-08-12 13:30:00,27.64,27.68,27.61,27.66,73680.0,25.7279,25.7651,25.7,25.7465,73680.0
2022-08-12 14:00:00,27.66,27.71,27.65,27.71,111520.0,25.7465,25.793,25.7372,25.793,111520.0
2022-08-12 14:30:00,27.71,27.78,27.71,27.77,100308.0,25.793,25.8582,25.793,25.8489,100308.0
2022-08-12 15:00:00,27.76,27.78,27.73,27.75,233424.0,25.8396,25.8582,25.8117,25.8303,233424.0
2022-08-12 15:30:00,27.75,27.91,27.74,27.89,736754.0,25.8303,25.9792,25.821,25.9606,736754.0
2022-08-15 09:30:00,27.89,28.04,27.75,28.02,258006.0,25.9606,26.1002,25.8303,26.0816,258006.0
2022-08-15 10:00:00,28.02,28.11,27.92,27.97,317638.0,26.0816,26.1654,25.9885,26.0351,317638.0
2022-08-15 10:30:00,27.96,28.05,27.95,27.99,215976.0,26.0258,26.1095,26.0164,26.0537,215976.0
2022-08-15 11:00:00,27.99,28.0,27.9,27.93,140794.0,26.0537,26.063,25.9699,25.9978,140794.0
2022-08-15 11:30:00,27.94,27.98,27.89,27.89,174188.0,26.0071,26.0444,25.9606,25.9606,174188.0
2022-08-15 12:00:00,27.9,28.07,27.87,28.05,201590.0,25.9699,26.1281,25.942,26.1095,201590.0
2022-08-15 12:30:00,28.05,28.11,28.03,28.1,84470.0,26.1095,26.1654,26.0909,26.1561,84470.0
2022-08-15 13:00:00,28.11,28.12,28.07,28.08,88488.0,26.1654,26.1747,26.1281,26.1375,88488.0
2022-08-15 13:30:00,28.08,28.09,28.02,28.07,114066.0,26.1375,26.1468,26.0816,26.1281,114066.0
2022-08-15 14:00:00,28.07,28.08,27.99,28.04,143096.0,26.1281,26.1375,26.0537,26.1002,143096.0
2022-08-15 14:30:00,28.04,28.08,28.02,28.07,130086.0,26.1002,26.1375,26.0816,26.1281,130086.0
2022-08-15 15:00:00,28.07,28.08,28.0,28.04,167430.0,26.1281,26.1375,26.063,26.1002,167430.0
2022-08-15 15:30:00,28.04,28.09,28.0,28.06,733334.0,26.1002,26.1468,26.063,26.1188,733334.0
2022-08-16 09:30:00,27.89,28.04,27.85,28.03,291852.0,25.9606,26.1002,25.9234,26.0909,291852.0
2022-08-16 10:00:00,28.03,28.09,28.0,28.02,190614.0,26.0909,26.1468,26.063,26.0816,190614.0
2022-08-16 10:30:00,28.02,28.02,27.95,27.98,196750.0,26.0816,26.0816,26.0164,26.0444,196750.0
2022-08-16 11:00:00,27.98,28.11,27.97,28.1,139576.0,26.0444,26.1654,26.0351,26.1561,139576.0
2022-08-16 11:30:00,28.09,28.18,28.09,28.15,236240.0,26.1468,26.2305,26.1468,26.2026,236240.0
2022-08-16 12:00:00,28.15,28.15,28.05,28.07,214500.0,26.2026,26.2026,26.1095,26.1281,214500.0
2022-08-16 12:30:00,28.07,28.15,28.06,28.13,229234.0,26.1281,26.2026,26.1188,26.184,229234.0
2022-08-16 13:00:00,28.13,28.25,28.11,28.24,150936.0,26.184,26.2957,26.1654,26.2864,150936.0
2022-08-16 13:30:00,28.24,28.31,28.23,28.27,159788.0,26.2864,26.3515,26.2771,26.3143,159788.0
2022-08-16 14:00:00,28.27,28.33,28.18,28.19,172360.0,26.3143,26.3702,26.2305,26.2398,172360.0
2022-08-16 14:30:00,28.2,28.2,28.02,28.08,226062.0,26.2492,26.2492,26.0816,26.1375,226062.0
2022-08-16 15:00:00,28.07,28.07,27.99,28.06,102416.0,26.1281,26.1281,26.0537,26.1188,102416.0
2022-08-16 15:30:00,28.06,28.13,28.02,28.02,810608.0,26.1188,26.184,26.0816,26.0816,810608.0
2022-08-17 09:30:00,27.86,27.89,27.68,27.82,277996.0,25.9327,25.9606,25.7651,25.8954,277996.0
2022-08-17 10:00:00,27.82,27.88,27.8,27.87,183188.0,25.8954,25.9513,25.8768,25.942,183188.0
2022-08-17 10:30:00,27.86,27.86,27.74,27.77,199860.0,25.9327,25.9327,25.821,25.8489,199860.0
2022-08-17 11:00:00,27.77,27.91,27.76,27.89,233084.0,25.8489,25.9792,25.8396,25.9606,233084.0
2022-08-17 11:30:00,27.89,27.92,27.81,27.82,129468.0,25.9606,25.9885,25.8861,25.8954,129468.0
2022-08-17 12:00:00,27.81,27.84,27.75,27.82,83328.0,25.8861,25.9141,25.8303,25.8954,83328.0
2022-08-17 12:30:00,27.82,27.87,27.8,27.84,86838.0,25.8954,25.942,25.8768,25.9141,86838.0
2022-08-17 13:00:00,27.83,27.86,27.79,27.85,87782.0,25.9047,25.9327,25.8675,25.9234,87782.0
2022-08-17 13:30:00,27.85,27.87,27.8,27.82,83160.0,25.9234,25.942,25.8768,25.8954,83160.0
2022-08-17 14:00:00,27.82,27.96,27.81,27.94,173586.0,25.8954,26.0258,25.8861,26.0071,173586.0
2022-08-17 14:30:00,27.95,27.98,27.85,27.85,107004.0,26.0164,26.0444,25.9234,25.9234,107004.0
2022-08-17 15:00:00,27.85,27.91,27.78,27.81,151550.0,25.9234,25.9792,25.8582,25.8861,151550.0
2022-08-17 15:30:00,27.81,27.88,27.78,27.86,553298.0,25.8861,25.9513,25.8582,25.9327,553298.0
2022-08-18 09:30:00,27.95,27.95,27.85,27.9,220196.0,26.0164,26.0164,25.9234,25.9699,220196.0
2022-08-18 10:00:00,27.9,27.92,27.84,27.88,113906.0,25.9699,25.9885,25.9141,25.9513,113906.0
2022-08-18 10:30:00,27.88,27.95,27.87,27.89,150420.0,25.9513,26.0164,25.942,25.9606,150420.0
2022-08-18 11:00:00,27.89,27.92,27.84,27.86,92400.0,25.9606,25.9885,25.9141,25.9327,92400.0
2022-08-18 11:30:00,27.87,28.03,27.86,27.95,398058.0,25.942,26.0909,25.9327,26.0164,398058.0
2022-08-18 12:00:00,27.96,28.0,27.77,27.79,129228.0,26.0258,26.063,25.8489,25.8675,129228.0
2022-08-18 12:30:00,27.8,27.83,27.77,27.81,77320.0,25.8768,25.9047,25.8489,25.8861,77320.0
2022-08-18 13:00:00,27.81,27.9,27.81,27.89,116900.0,25.8861,25.9699,25.8861,25.9606,116900.0
2022-08-18 13:30:00,27.89,27.9,27.84,27.86,83166.0,25.9606,25.9699,25.9141,25.9327,83166.0
2022-08-18 14:00:00,27.86,27.9,27.85,27.86,166738.0,25.9327,25.9699,25.9234,25.9327,166738.0
2022-08-18 14:30:00,27.86,27.91,27.82,27.89,173148.0,25.9327,25.9792,25.8954,25.9606,173148.0
2022-08-18 15:00:00,27.89,27.95,27.89,27.92,163486.0,25.9606,26.0164,25.9606,25.9885,163486.0
2022-08-18 15:30:00,27.92,27.98,27.85,27.9,732596.0,25.9885,26.0444,25.9234,25.9699,732596.0
2022-08-19 09:30:00,27.73,27.75,27.55,27.57,554168.0,25.8117,25.8303,25.6441,25.6627,554168.0
2022-08-19 10:00:00,27.57,27.64,27.52,27.63,232998.0,25.6627,25.7279,25.6162,25.7186,232998.0
2022-08-19 10:30:00,27.64,27.67,27.55,27.58,174986.0,25.7279,25.7558,25.6441,25.672,174986.0
2022-08-19 11:00:00,27.58,27.61,27.52,27.55,114092.0,25.672,25.7,25.6162,25.6441,114092.0
2022-08-19 11:30:00,27.55,27.59,27.52,27.53,145532.0,25.6441,25.6813,25.6162,25.6255,145532.0
2022-08-19 12:00:00,27.53,27.58,27.48,27.54,104450.0,25.6255,25.672,25.579,25.6348,104450.0
2022-08-19 12:30:00,27.54,27.61,27.52,27.57,95956.0,25.6348,25.7,25.6162,25.6627,95956.0
2022-08-19 13:00:00,27.56,27.58,27.51,27.55,99422.0,25.6534,25.672,25.6069,25.6441,99422.0
2022-08-19 13:30:00,27.54,27.55,27.49,27.53,140214.0,25.6348,25.6441,25.5883,25.6255,140214.0
2022-08-19 14:00:00,27.53,27.56,27.49,27.5,131284.0,25.6255,25.6534,25.5883,25.5976,131284.0
2022-08-19 14:30:00,27.5,27.51,27.46,27.48,150424.0,25.5976,25.6069,25.5603,25.579,150424.0
2022-08-19 15:00:00,27.48,27.5,27.41,27.49,316570.0,25.579,25.5976,25.5138,25.5883,316570.0
2022-08-19 15:30:00,27.49,27.64,27.47,27.61,863930.0,25.5883,25.7279,25.5697,25.7,863930.0
2022-08-22 09:30:00,27.57,27.57,27.24,27.29,295906.0,25.6627,25.6627,25.3556,25.4021,295906.0
2022-08-22 10:00:00,27.28,27.3,27.16,27.17,164912.0,25.3928,25.4114,25.2811,25.2904,164912.0
2022-08-22 10:30:00,27.17,27.31,27.16,27.21,159606.0,25.2904,25.4207,25.2811,25.3276,159606.0
2022-08-22 11:00:00,27.21,27.28,27.18,27.19,174308.0,25.3276,25.3928,25.2997,25.309,174308.0
2022-08-22 11:30:00,27.19,27.22,27.15,27.16,82118.0,25.309,25.3369,25.2718,25.2811,82118.0
2022-08-22 12:00:00,27.16,27.2,27.05,27.05,106588.0,25.2811,25.3183,25.1787,25.1787,106588.0
2022-08-22 12:30:00,27.05,27.08,26.94,26.97,122252.0,25.1787,25.2066,25.0763,25.1042,122252.0
2022-08-22 13:00:00,26.98,26.99,26.9,26.94,168682.0,25.1135,25.1229,25.0391,25.0763,168682.0
2022-08-22 13:30:00,26.93,26.95,26.85,26.92,157882.0,25.067,25.0856,24.9925,25.0577,157882.0
2022-08-22 14:00:00,26.91,26.92,26.8,26.81,155808.0,25.0484,25.0577,24.946,24.9553,155808.0
2022-08-22 14:30:00,26.81,26.84,26.78,26.79,104792.0,24.9553,24.9832,24.9274,24.9367,104792.0
2022-08-22 15:00:00,26.79,26.86,26.79,26.83,140532.0,24.9367,25.0018,24.9367,24.9739,140532.0
2022-08-22 15:30:00,26.83,26.89,26.79,26.85,699828.0,24.9739,25.0298,24.9367,24.9925,699828.0
2022-08-23 09:30:00,26.77,26.91,26.68,26.81,140340.0,24.9181,25.0484,24.8343,24.9553,140340.0
2022-08-23 10:00:00,26.81,26.82,26.7,26.7,140512.0,24.9553,24.9646,24.8529,24.8529,140512.0
2022-08-23 10:30:00,26.7,26.82,26.63,26.63,227068.0,24.8529,24.9646,24.7878,24.7878,227068.0
2022-08-23 11:00:00,26.63,26.67,26.59,26.6,141252.0,24.7878,24.825,24.7505,24.7598,141252.0
2022-08-23 11:30:00,26.6,26.63,26.56,26.57,116000.0,24.7598,24.7878,24.7226,24.7319,116000.0
2022-08-23 12:00:00,26.57,26.58,26.47,26.47,138136.0,24.7319,24.7412,24.6388,24.6388,138136.0
2022-08-23 12:30:00,26.47,26.56,26.47,26.55,118108.0,24.6388,24.7226,24.6388,24.7133,118108.0
2022-08-23 13:00:00,26.55,26.58,26.49,26.53,104654.0,24.7133,24.7412,24.6574,24.6947,104654.0
2022-08-23 13:30:00,26.54,26.55,26.39,26.39,213832.0,24.704,24.7133,24.5644,24.5644,213832.0
2022-08-23 14:00:00,26.39,26.46,26.37,26.46,136294.0,24.5644,24.6295,24.5457,24.6295,136294.0
2022-08-23 14:30:00,26.46,26.49,26.43,26.45,138992.0,24.6295,24.6574,24.6016,24.6202,138992.0
2022-08-23 15:00:00,26.46,26.54,26.45,26.52,212150.0,24.6295,24.704,24.6202,24.6854,212150.0
2022-08-23 15:30:00,26.52,26.54,26.39,26.39,897068.0,24.6854,24.704,24.5644,24.5644,897068.0
2022-08-24 09:30:00,26.53,26.64,26.42,26.45,245496.0,24.6947,24.7971,24.5923,24.6202,245496.0
2022-08-24 10:00:00,26.46,26.56,26.41,26.5,208884.0,24.6295,24.7226,24.583,24.6668,208884.0
2022-08-24 10:30:00,26.51,26.52,26.4,26.41,210872.0,24.6761,24.6854,24.5737,24.583,210872.0
2022-08-24 11:00:00,26.42,26.57,26.41,26.55,94832.0,24.5923,24.7319,24.583,24.7133,94832.0
2022-08-24 11:30:00,26.55,26.6,26.52,26.52,116840.0,24.7133,24.7598,24.6854,24.6854,116840.0
2022-08-24 12:00:00,26.52,26.56,26.48,26.48,163148.0,24.6854,24.7226,24.6481,24.6481,163148.0
2022-08-24 12:30:00,26.47,26.48,26.37,26.38,92666.0,24.6388,24.6481,24.5457,24.5551,92666.0
2022-08-24 13:00:00,26.39,26.4,26.32,26.32,72466.0,24.5644,24.5737,24.4992,24.4992,72466.0
2022-08-24 13:30:00,26.32,26.39,26.3,26.38,136318.0,24.4992,24.5644,24.4806,24.5551,136318.0
2022-08-24 14:00:00,26.38,26.42,26.37,26.4,90252.0,24.5551,24.5923,24.5457,24.5737,90252.0
2022-08-24 14:30:00,26.39,26.42,26.33,26.41,124912.0,24.5644,24.5923,24.5085,24.583,124912.0
2022-08-24 15:00:00,26.41,26.46,26.4,26.43,152894.0,24.583,24.6295,24.5737,24.6016,152894.0
2022-08-24 15:30:00,26.43,26.54,26.43,26.51,505634.0,24.6016,24.704,24.6016,24.6761,505634.0
2022-08-25 09:30:00,26.7,26.71,26.54,26.67,233740.0,24.8529,24.8622,24.704,24.825,233740.0
2022-08-25 10:00:00,26.68,26.7,26.58,26.65,162792.0,24.8343,24.8529,24.7412,24.8064,162792.0
2022-08-25 10:30:00,26.65,26.67,26.59,26.61,110634.0,24.8064,24.825,24.7505,24.7691,110634.0
2022-08-25 11:00:00,26.61,26.61,26.49,26.53,265326.0,24.7691,24.7691,24.6574,24.6947,265326.0
2022-08-25 11:30:00,26.53,26.56,26.47,26.51,103594.0,24.6947,24.7226,24.6388,24.6761,103594.0
2022-08-25 12:00:00,26.5,26.55,26.49,26.53,190820.0,24.6668,24.7133,24.6574,24.6947,190820.0
2022-08-25 12:30:00,26.52,26.52,26.39,26.45,104256.0,24.6854,24.6854,24.5644,24.6202,104256.0
2022-08-25 13:00:00,26.45,26.49,26.39,26.49,154752.0,24.6202,24.6574,24.5644,24.6574,154752.0
2022-08-25 13:30:00,26.49,26.59,26.49,26.55,91016.0,24.6574,24.7505,24.6574,24.7133,91016.0
2022-08-25 14:00:00,26.55,26.57,26.5,26.57,100190.0,24.7133,24.7319,24.6668,24.7319,100190.0
2022-08-25 14:30:00,26.57,26.58,26.43,26.46,224196.0,24.7319,24.7412,24.6016,24.6295,224196.0
2022-08-25 15:00:00,26.46,26.6,26.46,26.6,135970.0,24.6295,24.7598,24.6295,24.7598,135970.0
2022-08-25 15:30:00,26.59,26.68,26.56,26.67,820594.0,24.7505,24.8343,24.7226,24.825,820594.0
2022-08-26 09:30:00,26.66,26.75,26.55,26.57,172884.0,24.8157,24.8995,24.7133,24.7319,172884.0
2022-08-26 10:00:00,26.57,26.61,26.27,26.31,318812.0,24.7319,24.7691,24.4527,24.4899,318812.0
2022-08-26 10:30:00,26.31,26.31,26.16,26.19,164834.0,24.4899,24.4899,24.3503,24.3782,164834.0
2022-08-26 11:00:00,26.18,26.19,26.0,26.07,285318.0,24.3689,24.3782,24.2013,24.2665,285318.0
2022-08-26 11:30:00,26.06,26.11,26.0,26.0,134042.0,24.2572,24.3037,24.2013,24.2013,134042.0
2022-08-26 12:00:00,26.01,26.01,25.89,25.92,91164.0,24.2107,24.2107,24.099,24.1269,91164.0
2022-08-26 12:30:00,25.92,25.93,25.84,25.89,102014.0,24.1269,24.1362,24.0524,24.099,102014.0
2022-08-26 13:00:00,25.89,25.89,25.82,25.86,90316.0,24.099,24.099,24.0338,24.071,90316.0
2022-08-26 13:30:00,25.86,25.86,25.74,25.74,90308.0,24.071,24.071,23.9593,23.9593,90308.0
2022-08-26 14:00:00,25.74,25.78,25.64,25.67,135016.0,23.9593,23.9966,23.8662,23.8942,135016.0
2022-08-26 14:30:00,25.66,25.69,25.56,25.56,114254.0,23.8849,23.9128,23.7918,23.7918,114254.0
2022-08-26 15:00:00,25.55,25.6,25.43,25.57,404512.0,23.7825,23.829,23.6708,23.8011,404512.0
2022-08-26 15:30:00,25.57,25.57,25.45,25.49,1195220.0,23.8011,23.8011,23.6894,23.7266,1195220.0
2022-08-29 09:30:00,25.53,25.53,25.23,25.3,300472.0,23.7639,23.7639,23.4846,23.5498,300472.0
2022-08-29 10:00:00,25.3,25.46,25.3,25.42,200976.0,23.5498,23.6987,23.5498,23.6615,200976.0
2022-08-29 10:30:00,25.42,25.46,25.29,25.33,270280.0,23.6615,23.6987,23.5405,23.5777,270280.0
2022-08-29 11:00:00,25.34,25.48,25.34,25.46,134062.0,23.587,23.7173,23.587,23.6987,134062.0
2022-08-29 11:30:00,25.45,25.53,25.43,25.53,129990.0,23.6894,23.7639,23.6708,23.7639,129990.0
2022-08-29 12:00:00,25.53,25.61,25.53,25.59,132128.0,23.7639,23.8383,23.7639,23.8197,132128.0
2022-08-29 12:30:00,25.59,25.66,25.51,25.61,90880.0,23.8197,23.8849,23.7452,23.8383,90880.0
2022-08-29 13:00:00,25.62,25.65,25.58,25.61,95470.0,23.8476,23.8756,23.8104,23.8383,95470.0
2022-08-29 13:30:00,25.61,25.7,25.61,25.65,91152.0,23.8383,23.9221,23.8383,23.8756,91152.0
2022-08-29 14:00:00,25.65,25.66,25.56,25.6,90256.0,23.8756,23.8849,23.7918,23.829,90256.0
2022-08-29 14:30:00,25.61,25.7,25.59,25.65,93232.0,23.8383,23.9221,23.8197,23.8756,93232.0
2022-08-29 15:00:00,25.65,25.72,25.58,25.59,115124.0,23.8756,23.9407,23.8104,23.8197,115124.0
2022-08-29 15:30:00,25.59,25.66,25.5,25.51,503702.0,23.8197,23.8849,23.7359,23.7452,503702.0
2022-08-30 09:30:00,25.56,25.59,25.34,25.38,259836.0,23.7918,23.8197,23.587,23.6242,259836.0
2022-08-30 10:00:00,25.38,25.41,25.23,25.3,233596.0,23.6242,23.6522,23.4846,23.5498,233596.0
2022-08-30 10:30:00,25.29,25.3,25.02,25.18,133928.0,23.5405,23.5498,23.2891,23.4381,133928.0
2022-08-30 11:00:00,25.18,25.27,25.14,25.24,317000.0,23.4381,23.5218,23.4008,23.4939,317000.0
2022-08-30 11:30:00,25.24,25.28,25.17,25.22,120918.0,23.4939,23.5312,23.4288,23.4753,120918.0
2022-08-30 12:00:00,25.23,25.33,25.22,25.27,156990.0,23.4846,23.5777,23.4753,23.5218,156990.0
2022-08-30 12:30:00,25.27,25.27,25.2,25.25,93206.0,23.5218,23.5218,23.4567,23.5032,93206.0
2022-08-30 13:00:00,25.25,25.3,25.15,25.22,93500.0,23.5032,23.5498,23.4101,23.4753,93500.0
2022-08-30 13:30:00,25.21,25.26,25.15,25.21,132494.0,23.466,23.5125,23.4101,23.466,132494.0
2022-08-30 14:00:00,25.21,25.31,25.19,25.27,296006.0,23.466,23.5591,23.4474,23.5218,296006.0
2022-08-30 14:30:00,25.27,25.36,25.25,25.3,368484.0,23.5218,23.6056,23.5032,23.5498,368484.0
2022-08-30 15:00:00,25.3,25.39,25.29,25.31,225446.0,23.5498,23.6335,23.5405,23.5591,225446.0
2022-08-30 15:30:00,25.31,25.34,25.21,25.27,855606.0,23.5591,23.587,23.466,23.5218,855606.0
2022-08-31 09:30:00,25.38,25.6,25.35,25.38,435514.0,23.6242,23.829,23.5963,23.6242,435514.0
2022-08-31 10:00:00,25.37,25.42,25.23,25.26,264580.0,23.6149,23.6615,23.4846,23.5125,264580.0
2022-08-31 10:30:00,25.27,25.41,25.27,25.32,230218.0,23.5218,23.6522,23.5218,23.5684,230218.0
2022-08-31 11:00:00,25.32,25.33,25.21,25.24,198718.0,23.5684,23.5777,23.466,23.4939,198718.0
2022-08-31 11:30:00,25.24,25.36,25.22,25.34,131796.0,23.4939,23.6056,23.4753,23.587,131796.0
2022-08-31 12:00:00,25.34,25.37,25.27,25.32,128146.0,23.587,23.6149,23.5218,23.5684,128146.0
2022-08-31 12:30:00,25.32,25.35,25.27,25.31,214068.0,23.5684,23.5963,23.5218,23.5591,214068.0
2022-08-31 13:00:00,25.31,25.36,25.25,25.3,329158.0,23.5591,23.6056,23.5032,23.5498,329158.0
2022-08-31 13:30:00,25.3,25.3,25.17,25.22,159380.0,23.5498,23.5498,23.4288,23.4753,159380.0
2022-08-31 14:00:00,25.22,25.25,25.17,25.18,122146.0,23.4753,23.5032,23.4288,23.4381,122146.0
2022-08-31 14:30:00,25.17,25.18,25.09,25.14,117338.0,23.4288,23.4381,23.3543,23.4008,117338.0
2022-08-31 15:00:00,25.14,25.27,25.11,25.19,296954.0,23.4008,23.5218,23.3729,23.4474,296954.0
2022-08-31 15:30:00,25.2,25.29,25.14,25.17,893140.0,23.4567,23.5405,23.4008,23.4288,893140.0
2022-09-01 09:30:00,25.0,25.25,25.0,25.24,306928.0,23.2705,23.5032,23.2705,23.4939,306928.0
2022-09-01 10:00:00,25.23,25.38,25.13,25.38,436872.0,23.4846,23.6242,23.3915,23.6242,436872.0
2022-09-01 10:30:00,25.38,25.42,25.11,25.17,282916.0,23.6242,23.6615,23.3729,23.4288,282916.0
2022-09-01 11:00:00,25.17,25.33,25.1,25.21,353262.0,23.4288,23.5777,23.3636,23.466,353262.0
2022-09-01 11:30:00,25.22,25.3,25.18,25.25,437894.0,23.4753,23.5498,23.4381,23.5032,437894.0
2022-09-01 12:00:00,25.25,25.31,25.2,25.27,214640.0,23.5032,23.5591,23.4567,23.5218,214640.0
2022-09-01 12:30:00,25.27,25.28,25.1,25.11,250026.0,23.5218,23.5312,23.3636,23.3729,250026.0
2022-09-01 13:00:00,25.12,25.38,25.05,25.38,294184.0,23.3822,23.6242,23.3171,23.6242,294184.0
2022-09-01 13:30:00,25.37,25.4,25.26,25.32,214928.0,23.6149,23.6429,23.5125,23.5684,214928.0
2022-09-01 14:00:00,25.32,25.47,25.3,25.46,331096.0,23.5684,23.708,23.5498,23.6987,331096.0
2022-09-01 14:30:00,25.47,25.52,25.4,25.47,302032.0,23.708,23.7545,23.6429,23.708,302032.0
2022-09-01 15:00:00,25.47,25.53,25.41,25.41,306094.0,23.708,23.7639,23.6522,23.6522,306094.0
2022-09-01 15:30:00,25.4,25.5,25.34,25.48,1067294.0,23.6429,23.7359,23.587,23.7173,1067294.0
2022-09-02 09:30:00,25.67,25.75,25.57,25.67,188432.0,23.8942,23.9686,23.8011,23.8942,188432.0
2022-09-02 10:00:00,25.67,25.77,25.59,25.72,147918.0,23.8942,23.9873,23.8197,23.9407,147918.0
2022-09-02 10:30:00,25.73,25.9,25.73,25.74,363824.0,23.95,24.1083,23.95,23.9593,363824.0
2022-09-02 11:00:00,25.74,25.83,25.72,25.79,148910.0,23.9593,24.0431,23.9407,24.0059,148910.0
2022-09-02 11:30:00,25.79,25.86,25.77,25.84,86848.0,24.0059,24.071,23.9873,24.0524,86848.0
2022-09-02 12:00:00,25.85,25.85,25.62,25.65,126128.0,24.0617,24.0617,23.8476,23.8756,126128.0
2022-09-02 12:30:00,25.65,25.68,25.46,25.52,151626.0,23.8756,23.9035,23.6987,23.7545,151626.0
2022-09-02 13:00:00,25.5,25.5,25.29,25.3,129374.0,23.7359,23.7359,23.5405,23.5498,129374.0
2022-09-02 13:30:00,25.3,25.37,25.21,25.22,138232.0,23.5498,23.6149,23.466,23.4753,138232.0
2022-09-02 14:00:00,25.21,25.33,25.2,25.32,110826.0,23.466,23.5777,23.4567,23.5684,110826.0
2022-09-02 14:30:00,25.32,25.36,25.25,25.25,104286.0,23.5684,23.6056,23.5032,23.5032,104286.0
2022-09-02 15:00:00,25.25,25.35,25.18,25.22,141912.0,23.5032,23.5963,23.4381,23.4753,141912.0
2022-09-02 15:30:00,25.21,25.24,25.02,25.24,626914.0,23.466,23.4939,23.2891,23.4939,626914.0
2022-09-06 09:30:00,25.28,25.31,25.08,25.2,345428.0,23.5312,23.5591,23.345,23.4567,345428.0
2022-09-06 10:00:00,25.19,25.19,24.94,25.12,289742.0,23.4474,23.4474,23.2147,23.3822,289742.0
2022-09-06 10:30:00,25.11,25.37,25.09,25.32,295852.0,23.3729,23.6149,23.3543,23.5684,295852.0
2022-09-06 11:00:00,25.32,25.35,25.11,25.11,395800.0,23.5684,23.5963,23.3729,23.3729,395800.0
2022-09-06 11:30:00,25.1,25.31,25.1,25.27,198290.0,23.3636,23.5591,23.3636,23.5218,198290.0
2022-09-06 12:00:00,25.27,25.3,25.04,25.11,239814.0,23.5218,23.5498,23.3078,23.3729,239814.0
2022-09-06 12:30:00,25.12,25.24,25.07,25.2,170612.0,23.3822,23.4939,23.3357,23.4567,170612.0
2022-09-06 13:00:00,25.2,25.21,25.02,25.04,176510.0,23.4567,23.466,23.2891,23.3078,176510.0
2022-09-06 13:30:00,25.03,25.11,25.0,25.09,166994.0,23.2984,23.3729,23.2705,23.3543,166994.0
2022-09-06 14:00:00,25.09,25.18,25.07,25.14,193984.0,23.3543,23.4381,23.3357,23.4008,193984.0
2022-09-06 14:30:00,25.14,25.15,25.02,25.05,174634.0,23.4008,23.4101,23.2891,23.3171,174634.0
2022-09-06 15:00:00,25.05,25.17,25.04,25.14,258876.0,23.3171,23.4288,23.3078,23.4008,258876.0
2022-09-06 15:30:00,25.13,25.2,25.04,25.15,1026460.0,23.3915,23.4567,23.3078,23.4101,1026460.0
2022-09-07 09:30:00,25.25,25.33,25.13,25.14,329872.0,23.5032,23.5777,23.3915,23.4008,329872.0
2022-09-07 10:00:00,25.15,25.25,25.11,25.17,318338.0,23.4101,23.5032,23.3729,23.4288,318338.0
2022-09-07 10:30:00,25.18,25.27,25.17,25.25,313038.0,23.4381,23.5218,23.4288,23.5032,313038.0
2022-09-07 11:00:00,25.25,25.38,25.21,25.32,231572.0,23.5032,23.6242,23.466,23.5684,231572.0
2022-09-07 11:30:00,25.32,25.36,25.29,25.3,273466.0,23.5684,23.6056,23.5405,23.5498,273466.0
2022-09-07 12:00:00,25.3,25.33,25.18,25.23,132360.0,23.5498,23.5777,23.4381,23.4846,132360.0
2022-09-07 12:30:00,25.22,25.38,25.21,25.36,163334.0,23.4753,23.6242,23.466,23.6056,163334.0
2022-09-07 13:00:00,25.36,25.43,25.33,25.34,119478.0,23.6056,23.6708,23.5777,23.587,119478.0
2022-09-07 13:30:00,25.34,25.47,25.33,25.43,136668.0,23.587,23.708,23.5777,23.6708,136668.0
2022-09-07 14:00:00,25.44,25.6,25.44,25.6,300972.0,23.6801,23.829,23.6801,23.829,300972.0
2022-09-07 14:30:00,25.6,25.65,25.59,25.61,155752.0,23.829,23.8756,23.8197,23.8383,155752.0
2022-09-07 15:00:00,25.61,25.61,25.55,25.61,262954.0,23.8383,23.8383,23.7825,23.8383,262954.0
2022-09-07 15:30:00,25.61,25.64,25.53,25.55,841420.0,23.8383,23.8662,23.7639,23.7825,841420.0
2022-09-08 09:30:00,25.31,25.33,25.08,25.18,372708.0,23.5591,23.5777,23.345,23.4381,372708.0
2022-09-08 10:00:00,25.18,25.18,25.0,25.13,297128.0,23.4381,23.4381,23.2705,23.3915,297128.0
2022-09-08 10:30:00,25.13,25.32,25.1,25.32,337972.0,23.3915,23.5684,23.3636,23.5684,337972.0
2022-09-08 11:00:00,25.32,25.52,25.32,25.52,207986.0,23.5684,23.7545,23.5684,23.7545,207986.0
2022-09-08 11:30:00,25.52,25.55,25.46,25.48,229878.0,23.7545,23.7825,23.6987,23.7173,229878.0
2022-09-08 12:00:00,25.48,25.49,25.11,25.14,296874.0,23.7173,23.7266,23.3729,23.4008,296874.0
2022-09-08 12:30:00,25.13,25.31,25.13,25.26,130554.0,23.3915,23.5591,23.3915,23.5125,130554.0
2022-09-08 13:00:00,25.25,25.35,25.18,25.33,175240.0,23.5032,23.5963,23.4381,23.5777,175240.0
2022-09-08 13:30:00,25.33,25.37,25.27,25.33,156984.0,23.5777,23.6149,23.5218,23.5777,156984.0
2022-09-08 14:00:00,25.33,25.35,25.28,25.31,154936.0,23.5777,23.5963,23.5312,23.5591,154936.0
2022-09-08 14:30:00,25.31,25.36,25.21,25.24,223682.0,23.5591,23.6056,23.466,23.4939,223682.0
2022-09-08 15:00:00,25.24,25.3,25.22,25.28,220164.0,23.4939,23.5498,23.4753,23.5312,220164.0
2022-09-08 15:30:00,25.27,25.35,25.17,25.35,795808.0,23.5218,23.5963,23.4288,23.5963,795808.0
2022-09-09 09:30:00,25.49,25.53,25.42,25.53,260048.0,23.7266,23.7639,23.6615,23.7639,260048.0
2022-09-09 10:00:00,25.54,25.68,25.52,25.57,226456.0,23.7732,23.9035,23.7545,23.8011,226456.0
2022-09-09 10:30:00,25.58,25.65,25.55,25.6,149864.0,23.8104,23.8756,23.7825,23.829,149864.0
2022-09-09 11:00:00,25.6,25.61,25.49,25.57,148086.0,23.829,23.8383,23.7266,23.8011,148086.0
2022-09-09 11:30:00,25.57,25.61,25.53,25.56,113774.0,23.8011,23.8383,23.7639,23.7918,113774.0
2022-09-09 12:00:00,25.56,25.57,25.45,25.49,145794.0,23.7918,23.8011,23.6894,23.7266,145794.0
2022-09-09 12:30:00,25.49,25.54,25.46,25.53,102818.0,23.7266,23.7732,23.6987,23.7639,102818.0
2022-09-09 13:00:00,25.53,25.59,25.49,25.57,102398.0,23.7639,23.8197,23.7266,23.8011,102398.0
2022-09-09 13:30:00,25.57,25.61,25.57,25.59,74624.0,23.8011,23.8383,23.8011,23.8197,74624.0
2022-09-09 14:00:00,25.6,25.61,25.55,25.61,79608.0,23.829,23.8383,23.7825,23.8383,79608.0
2022-09-09 14:30:00,25.61,25.64,25.57,25.63,146276.0,23.8383,23.8662,23.8011,23.8569,146276.0
2022-09-09 15:00:00,25.63,25.64,25.59,25.61,208650.0,23.8569,23.8662,23.8197,23.8383,208650.0
2022-09-09 15:30:00,25.61,25.66,25.58,25.6,771894.0,23.8383,23.8849,23.8104,23.829,771894.0
2022-09-12 09:30:00,25.68,25.74,25.61,25.68,228686.0,23.9035,23.9593,23.8383,23.9035,228686.0
2022-09-12 10:00:00,25.68,25.69,25.52,25.53,894228.0,23.9035,23.9128,23.7545,23.7639,894228.0
2022-09-12 10:30:00,25.52,25.55,25.43,25.5,328982.0,23.7545,23.7825,23.6708,23.7359,328982.0
2022-09-12 11:00:00,25.49,25.52,25.43,25.51,192396.0,23.7266,23.7545,23.6708,23.7452,192396.0
2022-09-12 11:30:00,25.51,25.52,25.3,25.32,209038.0,23.7452,23.7545,23.5498,23.5684,209038.0
2022-09-12 12:00:00,25.33,25.35,25.22,25.31,329692.0,23.5777,23.5963,23.4753,23.5591,329692.0
2022-09-12 12:30:00,25.31,25.36,25.27,25.35,188740.0,23.5591,23.6056,23.5218,23.5963,188740.0
2022-09-12 13:00:00,25.36,25.38,25.32,25.38,200248.0,23.6056,23.6242,23.5684,23.6242,200248.0
2022-09-12 13:30:00,25.4,25.4,25.32,25.36,122516.0,23.6429,23.6429,23.5684,23.6056,122516.0
2022-09-12 14:00:00,25.36,25.38,25.27,25.28,178532.0,23.6056,23.6242,23.5218,23.5312,178532.0
2022-09-12 14:30:00,25.28,25.32,25.22,25.31,155548.0,23.5312,23.5684,23.4753,23.5591,155548.0
2022-09-12 15:00:00,25.31,25.38,25.29,25.31,194068.0,23.5591,23.6242,23.5405,23.5591,194068.0
2022-09-12 15:30:00,25.31,25.39,25.28,25.39,762166.0,23.5591,23.6335,23.5312,23.6335,762166.0
2022-09-13 09:30:00,24.93,25.0,24.79,24.81,354230.0,23.2054,23.2705,23.0751,23.0937,354230.0
2022-09-13 10:00:00,24.8,24.83,24.61,24.65,562728.0,23.0844,23.1123,22.9075,22.9447,562728.0
2022-09-13 10:30:00,24.64,24.65,24.43,24.46,296096.0,22.9354,22.9447,22.74,22.7679,296096.0
2022-09-13 11:00:00,24.46,24.5,24.41,24.46,146674.0,22.7679,22.8051,22.7213,22.7679,146674.0
2022-09-13 11:30:00,24.46,24.46,24.36,24.38,186912.0,22.7679,22.7679,22.6748,22.6934,186912.0
2022-09-13 12:00:00,24.38,24.42,24.29,24.29,260706.0,22.6934,22.7306,22.6096,22.6096,260706.0
2022-09-13 12:30:00,24.29,24.35,24.27,24.31,171744.0,22.6096,22.6655,22.591,22.6283,171744.0
2022-09-13 13:00:00,24.3,24.35,24.25,24.33,195988.0,22.6189,22.6655,22.5724,22.6469,195988.0
2022-09-13 13:30:00,24.33,24.34,24.21,24.22,203356.0,22.6469,22.6562,22.5352,22.5445,203356.0
2022-09-13 14:00:00,24.22,24.32,24.15,24.26,328542.0,22.5445,22.6376,22.4793,22.5817,328542.0
2022-09-13 14:30:00,24.27,24.32,24.19,24.23,286878.0,22.591,22.6376,22.5166,22.5538,286878.0
2022-09-13 15:00:00,24.23,24.24,24.11,24.14,349826.0,22.5538,22.5631,22.4421,22.47,349826.0
2022-09-13 15:30:00,24.14,24.14,23.93,24.02,1486614.0,22.47,22.47,22.2745,22.3583,1486614.0
2022-09-14 09:30:00,24.03,24.11,23.75,23.79,551536.0,22.3676,22.4421,22.107,22.1442,551536.0
2022-09-14 10:00:00,23.79,23.9,23.75,23.8,313442.0,22.1442,22.2466,22.107,22.1535,313442.0
2022-09-14 10:30:00,23.8,24.07,23.79,24.07,400164.0,22.1535,22.4049,22.1442,22.4049,400164.0
2022-09-14 11:00:00,24.06,24.08,23.97,23.98,398330.0,22.3956,22.4142,22.3118,22.3211,398330.0
2022-09-14 11:30:00,23.98,23.98,23.91,23.93,187706.0,22.3211,22.3211,22.2559,22.2745,187706.0
2022-09-14 12:00:00,23.93,24.04,23.91,24.0,375040.0,22.2745,22.3769,22.2559,22.3397,375040.0
2022-09-14 12:30:00,24.0,24.13,23.99,24.11,202136.0,22.3397,22.4607,22.3304,22.4421,202136.0
2022-09-14 13:00:00,24.11,24.11,24.02,24.1,295494.0,22.4421,22.4421,22.3583,22.4328,295494.0
2022-09-14 13:30:00,24.11,24.13,24.0,24.05,434662.0,22.4421,22.4607,22.3397,22.3862,434662.0
2022-09-14 14:00:00,24.05,24.07,24.0,24.04,351302.0,22.3862,22.4049,22.3397,22.3769,351302.0
2022-09-14 14:30:00,24.04,24.08,23.9,23.91,201056.0,22.3769,22.4142,22.2466,22.2559,201056.0
2022-09-14 15:00:00,23.91,23.93,23.75,23.8,242720.0,22.2559,22.2745,22.107,22.1535,242720.0
2022-09-14 15:30:00,23.8,23.98,23.73,23.96,824350.0,22.1535,22.3211,22.0884,22.3025,824350.0
2022-09-15 09:30:00,24.01,24.02,23.74,24.01,582220.0,22.349,22.3583,22.0977,22.349,582220.0
2022-09-15 10:00:00,24.02,24.08,23.85,23.85,245468.0,22.3583,22.4142,22.2001,22.2001,245468.0
2022-09-15 10:30:00,23.85,23.95,23.75,23.78,263776.0,22.2001,22.2932,22.107,22.1349,263776.0
2022-09-15 11:00:00,23.77,23.79,23.65,23.77,155998.0,22.1256,22.1442,22.0139,22.1256,155998.0
2022-09-15 11:30:00,23.75,23.81,23.66,23.69,363320.0,22.107,22.1628,22.0232,22.0511,363320.0
2022-09-15 12:00:00,23.7,23.72,23.59,23.6,334218.0,22.0605,22.0791,21.9581,21.9674,334218.0
2022-09-15 12:30:00,23.6,23.66,23.59,23.63,154860.0,21.9674,22.0232,21.9581,21.9953,154860.0
2022-09-15 13:00:00,23.65,23.84,23.65,23.8,132886.0,22.0139,22.1908,22.0139,22.1535,132886.0
2022-09-15 13:30:00,23.8,23.82,23.71,23.72,80362.0,22.1535,22.1722,22.0698,22.0791,80362.0
2022-09-15 14:00:00,23.72,23.78,23.64,23.77,164452.0,22.0791,22.1349,22.0046,22.1256,164452.0
2022-09-15 14:30:00,23.77,23.8,23.65,23.67,203160.0,22.1256,22.1535,22.0139,22.0325,203160.0
2022-09-15 15:00:00,23.67,23.68,23.5,23.55,217426.0,22.0325,22.0418,21.8743,21.9208,217426.0
2022-09-15 15:30:00,23.55,23.67,23.53,23.61,874294.0,21.9208,22.0325,21.9022,21.9767,874294.0
2022-09-16 09:30:00,23.36,23.69,23.22,23.61,2682896.0,21.744,22.0511,21.6137,21.9767,2682896.0
2022-09-16 10:00:00,23.61,23.73,23.55,23.61,569386.0,21.9767,22.0884,21.9208,21.9767,569386.0
2022-09-16 10:30:00,23.61,23.66,23.46,23.49,399424.0,21.9767,22.0232,21.8371,21.865,399424.0
2022-09-16 11:00:00,23.49,23.61,23.47,23.54,265030.0,21.865,21.9767,21.8464,21.9115,265030.0
2022-09-16 11:30:00,23.55,23.63,23.5,23.61,476228.0,21.9208,21.9953,21.8743,21.9767,476228.0
2022-09-16 12:00:00,23.62,23.62,23.45,23.48,297502.0,21.986,21.986,21.8278,21.8557,297502.0
2022-09-16 12:30:00,23.48,23.49,23.39,23.46,155584.0,21.8557,21.865,21.7719,21.8371,155584.0
2022-09-16 13:00:00,23.46,23.47,23.36,23.38,153946.0,21.8371,21.8464,21.744,21.7626,153946.0
2022-09-16 13:30:00,23.38,23.47,23.37,23.43,172342.0,21.7626,21.8464,21.7533,21.8091,172342.0
2022-09-16 14:00:00,23.43,23.55,23.42,23.54,342866.0,21.8091,21.9208,21.7998,21.9115,342866.0
2022-09-16 14:30:00,23.53,23.65,23.51,23.62,543936.0,21.9022,22.0139,21.8836,21.986,543936.0
2022-09-16 15:00:00,23.61,23.7,23.57,23.61,336750.0,21.9767,22.0605,21.9394,21.9767,336750.0
2022-09-16 15:30:00,23.61,23.74,23.54,23.68,1329378.0,21.9767,22.0977,21.9115,22.0418,1329378.0
2022-09-19 09:30:00,23.69,23.88,23.56,23.83,285588.0,22.0511,22.228,21.9301,22.1815,285588.0
2022-09-19 10:00:00,23.83,24.03,23.8,24.02,367574.0,22.1815,22.3676,22.1535,22.3583,367574.0
2022-09-19 10:30:00,24.02,24.08,23.95,24.0,250186.0,22.3583,22.4142,22.2932,22.3397,250186.0
2022-09-19 11:00:00,24.0,24.08,23.98,23.98,220042.0,22.3397,22.4142,22.3211,22.3211,220042.0
2022-09-19 11:30:00,23.98,24.07,23.96,24.04,258396.0,22.3211,22.4049,22.3025,22.3769,258396.0
2022-09-19 12:00:00,24.04,24.11,24.02,24.07,306280.0,22.3769,22.4421,22.3583,22.4049,306280.0
2022-09-19 12:30:00,24.07,24.18,24.06,24.17,289556.0,22.4049,22.5072,22.3956,22.4979,289556.0
2022-09-19 13:00:00,24.17,24.18,24.07,24.11,195800.0,22.4979,22.5072,22.4049,22.4421,195800.0
2022-09-19 13:30:00,24.12,24.12,24.0,24.07,452832.0,22.4514,22.4514,22.3397,22.4049,452832.0
2022-09-19 14:00:00,24.08,24.1,23.98,24.0,193776.0,22.4142,22.4328,22.3211,22.3397,193776.0
2022-09-19 14:30:00,24.0,24.09,24.0,24.08,170266.0,22.3397,22.4235,22.3397,22.4142,170266.0
2022-09-19 15:00:00,24.08,24.24,24.07,24.19,426622.0,22.4142,22.5631,22.4049,22.5166,426622.0
2022-09-19 15:30:00,24.19,24.29,24.15,24.22,1530038.0,22.5166,22.6096,22.4793,22.5445,1530038.0
2022-09-20 09:30:00,24.02,24.06,23.7,23.71,277410.0,22.3583,22.3956,22.0605,22.0698,277410.0
2022-09-20 10:00:00,23.7,23.8,23.66,23.8,349362.0,22.0605,22.1535,22.0232,22.1535,349362.0
2022-09-20 10:30:00,23.79,23.82,23.72,23.74,362576.0,22.1442,22.1722,22.0791,22.0977,362576.0
2022-09-20 11:00:00,23.74,23.76,23.66,23.71,258090.0,22.0977,22.1163,22.0232,22.0698,258090.0
2022-09-20 11:30:00,23.71,23.81,23.64,23.75,202498.0,22.0698,22.1628,22.0046,22.107,202498.0
2022-09-20 12:00:00,23.75,23.8,23.7,23.72,301572.0,22.107,22.1535,22.0605,22.0791,301572.0
2022-09-20 12:30:00,23.72,23.72,23.64,23.68,204154.0,22.0791,22.0791,22.0046,22.0418,204154.0
2022-09-20 13:00:00,23.68,23.7,23.58,23.58,218300.0,22.0418,22.0605,21.9488,21.9488,218300.0
2022-09-20 13:30:00,23.58,23.63,23.5,23.53,419918.0,21.9488,21.9953,21.8743,21.9022,419918.0
2022-09-20 14:00:00,23.54,23.61,23.39,23.58,920720.0,21.9115,21.9767,21.7719,21.9488,920720.0
2022-09-20 14:30:00,23.57,23.75,23.55,23.74,356934.0,21.9394,22.107,21.9208,22.0977,356934.0
2022-09-20 15:00:00,23.74,23.86,23.7,23.83,251198.0,22.0977,22.2094,22.0605,22.1815,251198.0
2022-09-20 15:30:00,23.83,23.93,23.79,23.88,1031858.0,22.1815,22.2745,22.1442,22.228,1031858.0
2022-09-21 09:30:00,24.16,24.54,24.16,24.54,550724.0,22.4886,22.8423,22.4886,22.8423,550724.0
2022-09-21 10:00:00,24.53,24.67,24.52,24.64,371814.0,22.833,22.9634,22.8237,22.9354,371814.0
2022-09-21 10:30:00,24.64,24.64,24.46,24.49,440910.0,22.9354,22.9354,22.7679,22.7958,440910.0
2022-09-21 11:00:00,24.5,24.5,24.37,24.43,346366.0,22.8051,22.8051,22.6841,22.74,346366.0
2022-09-21 11:30:00,24.43,24.47,24.4,24.4,201948.0,22.74,22.7772,22.712,22.712,201948.0
2022-09-21 12:00:00,24.4,24.42,24.36,24.42,197938.0,22.712,22.7306,22.6748,22.7306,197938.0
2022-09-21 12:30:00,24.41,24.47,24.36,24.37,82964.0,22.7213,22.7772,22.6748,22.6841,82964.0
2022-09-21 13:00:00,24.36,24.38,24.29,24.34,99488.0,22.6748,22.6934,22.6096,22.6562,99488.0
2022-09-21 13:30:00,24.34,24.47,24.32,24.47,143318.0,22.6562,22.7772,22.6376,22.7772,143318.0
2022-09-21 14:00:00,24.43,24.48,23.9,23.97,382438.0,22.74,22.7865,22.2466,22.3118,382438.0
2022-09-21 14:30:00,23.95,24.49,23.9,24.35,377920.0,22.2932,22.7958,22.2466,22.6655,377920.0
2022-09-21 15:00:00,24.36,24.39,23.92,23.93,349772.0,22.6748,22.7027,22.2652,22.2745,349772.0
2022-09-21 15:30:00,23.92,23.98,23.7,23.7,1097434.0,22.2652,22.3211,22.0605,22.0605,1097434.0
2022-09-22 09:30:00,23.64,23.75,23.52,23.61,414878.0,22.0046,22.107,21.8929,21.9767,414878.0
2022-09-22 10:00:00,23.61,23.87,23.56,23.82,603214.0,21.9767,22.2187,21.9301,22.1722,603214.0
2022-09-22 10:30:00,23.82,23.87,23.73,23.75,498272.0,22.1722,22.2187,22.0884,22.107,498272.0
2022-09-22 11:00:00,23.75,23.84,23.71,23.77,585648.0,22.107,22.1908,22.0698,22.1256,585648.0
2022-09-22 11:30:00,23.77,23.84,23.74,23.78,620702.0,22.1256,22.1908,22.0977,22.1349,620702.0
2022-09-22 12:00:00,23.78,23.95,23.78,23.89,523430.0,22.1349,22.2932,22.1349,22.2373,523430.0
2022-09-22 12:30:00,23.89,23.89,23.7,23.7,607058.0,22.2373,22.2373,22.0605,22.0605,607058.0
2022-09-22 13:00:00,23.7,23.72,23.64,23.68,161980.0,22.0605,22.0791,22.0046,22.0418,161980.0
2022-09-22 13:30:00,23.68,23.72,23.65,23.68,230668.0,22.0418,22.0791,22.0139,22.0418,230668.0
2022-09-22 14:00:00,23.68,23.7,23.59,23.64,181274.0,22.0418,22.0605,21.9581,22.0046,181274.0
2022-09-22 14:30:00,23.64,23.72,23.62,23.72,322980.0,22.0046,22.0791,21.986,22.0791,322980.0
2022-09-22 15:00:00,23.73,23.84,23.72,23.77,438940.0,22.0884,22.1908,22.0791,22.1256,438940.0
2022-09-22 15:30:00,23.77,23.92,23.75,23.79,1595484.0,22.1256,22.2652,22.107,22.1442,1595484.0
2022-09-23 09:30:00,23.7,23.91,23.67,23.87,504108.0,22.0605,22.2559,22.0325,22.2187,504108.0
2022-09-23 10:00:00,23.87,24.13,23.85,24.08,1016894.0,22.2187,22.4607,22.2001,22.4142,1016894.0
2022-09-23 10:30:00,24.07,24.11,23.98,24.05,599298.0,22.4049,22.4421,22.3211,22.3862,599298.0
2022-09-23 11:00:00,24.04,24.16,24.0,24.05,547518.0,22.3769,22.4886,22.3397,22.3862,547518.0
2022-09-23 11:30:00,24.05,24.09,23.97,24.02,341818.0,22.3862,22.4235,22.3118,22.3583,341818.0
2022-09-23 12:00:00,24.02,24.02,23.78,23.78,289136.0,22.3583,22.3583,22.1349,22.1349,289136.0
2022-09-23 12:30:00,23.78,23.82,23.72,23.8,316890.0,22.1349,22.1722,22.0791,22.1535,316890.0
2022-09-23 13:00:00,23.8,23.82,23.64,23.64,207750.0,22.1535,22.1722,22.0046,22.0046,207750.0
2022-09-23 13:30:00,23.64,23.73,23.64,23.72,219832.0,22.0046,22.0884,22.0046,22.0791,219832.0
2022-09-23 14:00:00,23.72,23.78,23.6,23.68,253674.0,22.0791,22.1349,21.9674,22.0418,253674.0
2022-09-23 14:30:00,23.68,23.7,23.58,23.59,219188.0,22.0418,22.0605,21.9488,21.9581,219188.0
2022-09-23 15:00:00,23.59,23.78,23.58,23.74,363780.0,21.9581,22.1349,21.9488,22.0977,363780.0
2022-09-23 15:30:00,23.73,23.88,23.71,23.86,1395650.0,22.0884,22.228,22.0698,22.2094,1395650.0
2022-09-26 09:30:00,23.79,23.92,23.74,23.88,474176.0,22.1442,22.2652,22.0977,22.228,474176.0
2022-09-26 10:00:00,23.87,23.97,23.81,23.94,430516.0,22.2187,22.3118,22.1628,22.2839,430516.0
2022-09-26 10:30:00,23.95,23.96,23.86,23.92,398270.0,22.2932,22.3025,22.2094,22.2652,398270.0
2022-09-26 11:00:00,23.91,23.96,23.75,23.75,225590.0,22.2559,22.3025,22.107,22.107,225590.0
2022-09-26 11:30:00,23.75,23.93,23.74,23.92,285906.0,22.107,22.2745,22.0977,22.2652,285906.0
2022-09-26 12:00:00,23.92,23.92,23.65,23.68,161430.0,22.2652,22.2652,22.0139,22.0418,161430.0
2022-09-26 12:30:00,23.67,23.73,23.59,23.72,178756.0,22.0325,22.0884,21.9581,22.0791,178756.0
2022-09-26 13:00:00,23.72,23.72,23.56,23.6,185168.0,22.0791,22.0791,21.9301,21.9674,185168.0
2022-09-26 13:30:00,23.6,23.68,23.57,23.57,387912.0,21.9674,22.0418,21.9394,21.9394,387912.0
2022-09-26 14:00:00,23.57,23.72,23.56,23.65,409248.0,21.9394,22.0791,21.9301,22.0139,409248.0
2022-09-26 14:30:00,23.65,23.75,23.6,23.71,274798.0,22.0139,22.107,21.9674,22.0698,274798.0
2022-09-26 15:00:00,23.7,23.77,23.66,23.7,319118.0,22.0605,22.1256,22.0232,22.0605,319118.0
2022-09-26 15:30:00,23.69,23.85,23.64,23.65,1406214.0,22.0511,22.2001,22.0046,22.0139,1406214.0
2022-09-27 09:30:00,23.75,23.86,23.68,23.75,920804.0,22.107,22.2094,22.0418,22.107,920804.0
2022-09-27 10:00:00,23.76,23.77,23.51,23.59,333632.0,22.1163,22.1256,21.8836,21.9581,333632.0
2022-09-27 10:30:00,23.6,23.77,23.6,23.76,265876.0,21.9674,22.1256,21.9674,22.1163,265876.0
2022-09-27 11:00:00,23.77,23.79,23.5,23.53,319940.0,22.1256,22.1442,21.8743,21.9022,319940.0
2022-09-27 11:30:00,23.53,23.59,23.43,23.43,400524.0,21.9022,21.9581,21.8091,21.8091,400524.0
2022-09-27 12:00:00,23.42,23.44,23.22,23.28,326104.0,21.7998,21.8184,21.6137,21.6695,326104.0
2022-09-27 12:30:00,23.27,23.38,23.26,23.36,138314.0,21.6602,21.7626,21.6509,21.744,138314.0
2022-09-27 13:00:00,23.35,23.39,23.29,23.36,214614.0,21.7347,21.7719,21.6788,21.744,214614.0
2022-09-27 13:30:00,23.36,23.39,23.28,23.33,149240.0,21.744,21.7719,21.6695,21.7161,149240.0
2022-09-27 14:00:00,23.33,23.44,23.31,23.39,297600.0,21.7161,21.8184,21.6974,21.7719,297600.0
2022-09-27 14:30:00,23.4,23.57,23.36,23.5,198764.0,21.7812,21.9394,21.744,21.8743,198764.0
2022-09-27 15:00:00,23.5,23.5,23.4,23.42,281266.0,21.8743,21.8743,21.7812,21.7998,281266.0
2022-09-27 15:30:00,23.42,23.52,23.36,23.47,940636.0,21.7998,21.8929,21.744,21.8464,940636.0
2022-09-28 09:30:00,23.71,23.75,23.47,23.56,562188.0,22.0698,22.107,21.8464,21.9301,562188.0
2022-09-28 10:00:00,23.56,23.73,23.43,23.73,396260.0,21.9301,22.0884,21.8091,22.0884,396260.0
2022-09-28 10:30:00,23.73,23.76,23.6,23.63,255124.0,22.0884,22.1163,21.9674,21.9953,255124.0
2022-09-28 11:00:00,23.61,23.78,23.6,23.68,189208.0,21.9767,22.1349,21.9674,22.0418,189208.0
2022-09-28 11:30:00,23.68,23.77,23.66,23.76,146106.0,22.0418,22.1256,22.0232,22.1163,146106.0
2022-09-28 12:00:00,23.77,23.84,23.76,23.78,199706.0,22.1256,22.1908,22.1163,22.1349,199706.0
2022-09-28 12:30:00,23.78,23.82,23.74,23.8,135886.0,22.1349,22.1722,22.0977,22.1535,135886.0
2022-09-28 13:00:00,23.8,23.84,23.75,23.75,259614.0,22.1535,22.1908,22.107,22.107,259614.0
2022-09-28 13:30:00,23.76,23.79,23.7,23.71,170604.0,22.1163,22.1442,22.0605,22.0698,170604.0
2022-09-28 14:00:00,23.72,23.75,23.65,23.68,176360.0,22.0791,22.107,22.0139,22.0418,176360.0
2022-09-28 14:30:00,23.68,23.78,23.68,23.77,141294.0,22.0418,22.1349,22.0418,22.1256,141294.0
2022-09-28 15:00:00,23.75,23.92,23.75,23.92,228064.0,22.107,22.2652,22.107,22.2652,228064.0
2022-09-28 15:30:00,23.92,24.01,23.78,23.79,1096458.0,22.2652,22.349,22.1349,22.1442,1096458.0
2022-09-29 09:30:00,23.67,23.68,23.43,23.43,313448.0,22.0325,22.0418,21.8091,21.8091,313448.0
2022-09-29 10:00:00,23.43,23.45,23.36,23.41,241306.0,21.8091,21.8278,21.744,21.7905,241306.0
2022-09-29 10:30:00,23.41,23.42,23.35,23.38,235232.0,21.7905,21.7998,21.7347,21.7626,235232.0
2022-09-29 11:00:00,23.38,23.46,23.3,23.33,297998.0,21.7626,21.8371,21.6881,21.7161,297998.0
2022-09-29 11:30:00,23.34,23.43,23.31,23.35,183956.0,21.7254,21.8091,21.6974,21.7347,183956.0
2022-09-29 12:00:00,23.34,23.37,23.31,23.35,295280.0,21.7254,21.7533,21.6974,21.7347,295280.0
2022-09-29 12:30:00,23.35,23.38,23.27,23.27,233774.0,21.7347,21.7626,21.6602,21.6602,233774.0
2022-09-29 13:00:00,23.27,23.33,23.25,23.31,186646.0,21.6602,21.7161,21.6416,21.6974,186646.0
2022-09-29 13:30:00,23.3,23.35,23.21,23.22,204042.0,21.6881,21.7347,21.6044,21.6137,204042.0
2022-09-29 14:00:00,23.21,23.25,23.14,23.2,359782.0,21.6044,21.6416,21.5392,21.595,359782.0
2022-09-29 14:30:00,23.2,23.23,23.11,23.11,234850.0,21.595,21.623,21.5113,21.5113,234850.0
2022-09-29 15:00:00,23.11,23.25,23.1,23.21,307664.0,21.5113,21.6416,21.502,21.6044,307664.0
2022-09-29 15:30:00,23.2,23.33,23.19,23.29,1313124.0,21.595,21.7161,21.5857,21.6788,1313124.0
2022-09-30 09:30:00,23.21,23.29,22.91,23.09,554286.0,21.6044,21.6788,21.3251,21.4927,554286.0
2022-09-30 10:00:00,23.09,23.15,23.04,23.11,311866.0,21.4927,21.5485,21.4461,21.5113,311866.0
2022-09-30 10:30:00,23.11,23.21,23.11,23.14,258200.0,21.5113,21.6044,21.5113,21.5392,258200.0
2022-09-30 11:00:00,23.15,23.35,23.12,23.29,269638.0,21.5485,21.7347,21.5206,21.6788,269638.0
2022-09-30 11:30:00,23.29,23.32,23.2,23.25,136556.0,21.6788,21.7067,21.595,21.6416,136556.0
2022-09-30 12:00:00,23.24,23.25,23.18,23.23,162548.0,21.6323,21.6416,21.5764,21.623,162548.0
2022-09-30 12:30:00,23.22,23.32,23.22,23.3,142252.0,21.6137,21.7067,21.6137,21.6881,142252.0
2022-09-30 13:00:00,23.3,23.31,23.22,23.28,187410.0,21.6881,21.6974,21.6137,21.6695,187410.0
2022-09-30 13:30:00,23.27,23.29,23.16,23.17,149740.0,21.6602,21.6788,21.5578,21.5671,149740.0
2022-09-30 14:00:00,23.17,23.24,23.14,23.17,174934.0,21.5671,21.6323,21.5392,21.5671,174934.0
2022-09-30 14:30:00,23.17,23.21,23.04,23.07,327794.0,21.5671,21.6044,21.4461,21.474,327794.0
2022-09-30 15:00:00,23.07,23.18,23.06,23.14,231972.0,21.474,21.5764,21.4647,21.5392,231972.0
2022-09-30 15:30:00,23.15,23.2,23.0,23.02,1366998.0,21.5485,21.595,21.4089,21.4275,1366998.0
2022-10-03 09:30:00,23.36,23.51,23.31,23.36,475436.0,21.744,21.8836,21.6974,21.744,475436.0
2022-10-03 10:00:00,23.38,23.68,23.38,23.63,310442.0,21.7626,22.0418,21.7626,21.9953,310442.0
2022-10-03 10:30:00,23.63,23.7,23.58,23.65,233682.0,21.9953,22.0605,21.9488,22.0139,233682.0
2022-10-03 11:00:00,23.64,23.72,23.63,23.65,242110.0,22.0046,22.0791,21.9953,22.0139,242110.0
2022-10-03 11:30:00,23.65,23.67,23.49,23.49,383172.0,22.0139,22.0325,21.865,21.865,383172.0
2022-10-03 12:00:00,23.49,23.64,23.49,23.55,300264.0,21.865,22.0046,21.865,21.9208,300264.0
2022-10-03 12:30:00,23.55,23.6,23.53,23.6,138640.0,21.9208,21.9674,21.9022,21.9674,138640.0
2022-10-03 13:00:00,23.61,23.69,23.6,23.68,153966.0,21.9767,22.0511,21.9674,22.0418,153966.0
2022-10-03 13:30:00,23.68,23.75,23.68,23.74,140334.0,22.0418,22.107,22.0418,22.0977,140334.0
2022-10-03 14:00:00,23.74,23.86,23.74,23.83,200106.0,22.0977,22.2094,22.0977,22.1815,200106.0
2022-10-03 14:30:00,23.83,23.87,23.81,23.83,257262.0,22.1815,22.2187,22.1628,22.1815,257262.0
2022-10-03 15:00:00,23.81,23.85,23.73,23.81,322858.0,22.1628,22.2001,22.0884,22.1628,322858.0
2022-10-03 15:30:00,23.8,23.83,23.67,23.7,829330.0,22.1535,22.1815,22.0325,22.0605,829330.0
2022-10-04 09:30:00,24.0,24.21,23.93,24.16,561902.0,22.3397,22.5352,22.2745,22.4886,561902.0
2022-10-04 10:00:00,24.16,24.24,24.13,24.2,333336.0,22.4886,22.5631,22.4607,22.5259,333336.0
2022-10-04 10:30:00,24.22,24.25,24.03,24.11,332226.0,22.5445,22.5724,22.3676,22.4421,332226.0
2022-10-04 11:00:00,24.12,24.22,24.11,24.2,153288.0,22.4514,22.5445,22.4421,22.5259,153288.0
2022-10-04 11:30:00,24.21,24.21,24.07,24.1,187558.0,22.5352,22.5352,22.4049,22.4328,187558.0
2022-10-04 12:00:00,24.11,24.21,24.11,24.19,162478.0,22.4421,22.5352,22.4421,22.5166,162478.0
2022-10-04 12:30:00,24.18,24.21,24.07,24.1,225108.0,22.5072,22.5352,22.4049,22.4328,225108.0
2022-10-04 13:00:00,24.1,24.11,24.0,24.08,346034.0,22.4328,22.4421,22.3397,22.4142,346034.0
2022-10-04 13:30:00,24.08,24.2,24.06,24.17,168904.0,22.4142,22.5259,22.3956,22.4979,168904.0
2022-10-04 14:00:00,24.17,24.19,24.11,24.11,173234.0,22.4979,22.5166,22.4421,22.4421,173234.0
2022-10-04 14:30:00,24.11,24.25,24.11,24.23,212502.0,22.4421,22.5724,22.4421,22.5538,212502.0
2022-10-04 15:00:00,24.23,24.24,24.11,24.17,216974.0,22.5538,22.5631,22.4421,22.4979,216974.0
2022-10-04 15:30:00,24.17,24.24,24.14,24.19,1584690.0,22.4979,22.5631,22.47,22.5166,1584690.0
2022-10-05 09:30:00,24.06,24.11,23.88,24.07,562054.0,22.3956,22.4421,22.228,22.4049,562054.0
2022-10-05 10:00:00,24.06,24.06,23.91,23.97,452724.0,22.3956,22.3956,22.2559,22.3118,452724.0
2022-10-05 10:30:00,23.97,24.06,23.93,23.93,494342.0,22.3118,22.3956,22.2745,22.2745,494342.0
2022-10-05 11:00:00,23.93,24.0,23.9,23.96,240496.0,22.2745,22.3397,22.2466,22.3025,240496.0
2022-10-05 11:30:00,23.96,24.02,23.95,23.99,156618.0,22.3025,22.3583,22.2932,22.3304,156618.0
2022-10-05 12:00:00,23.98,24.13,23.93,24.11,214328.0,22.3211,22.4607,22.2745,22.4421,214328.0
2022-10-05 12:30:00,24.11,24.18,24.08,24.14,151966.0,22.4421,22.5072,22.4142,22.47,151966.0
2022-10-05 13:00:00,24.14,24.2,24.12,24.17,516368.0,22.47,22.5259,22.4514,22.4979,516368.0
2022-10-05 13:30:00,24.17,24.2,24.11,24.13,192006.0,22.4979,22.5259,22.4421,22.4607,192006.0
2022-10-05 14:00:00,24.13,24.21,24.11,24.19,231002.0,22.4607,22.5352,22.4421,22.5166,231002.0
2022-10-05 14:30:00,24.19,24.25,24.16,24.25,242642.0,22.5166,22.5724,22.4886,22.5724,242642.0
2022-10-05 15:00:00,24.25,24.3,24.21,24.23,239686.0,22.5724,22.6189,22.5352,22.5538,239686.0
2022-10-05 15:30:00,24.23,24.24,24.02,24.07,1145364.0,22.5538,22.5631,22.3583,22.4049,1145364.0
2022-10-06 09:30:00,24.05,24.15,23.96,23.98,387268.0,22.3862,22.4793,22.3025,22.3211,387268.0
2022-10-06 10:00:00,23.99,23.99,23.84,23.85,408018.0,22.3304,22.3304,22.1908,22.2001,408018.0
2022-10-06 10:30:00,23.85,24.09,23.85,24.09,389084.0,22.2001,22.4235,22.2001,22.4235,389084.0
2022-10-06 11:00:00,24.09,24.12,23.99,24.11,299936.0,22.4235,22.4514,22.3304,22.4421,299936.0
2022-10-06 11:30:00,24.11,24.11,23.92,23.92,339652.0,22.4421,22.4421,22.2652,22.2652,339652.0
2022-10-06 12:00:00,23.92,23.95,23.88,23.92,191398.0,22.2652,22.2932,22.228,22.2652,191398.0
2022-10-06 12:30:00,23.92,23.94,23.87,23.91,161310.0,22.2652,22.2839,22.2187,22.2559,161310.0
2022-10-06 13:00:00,23.91,23.93,23.85,23.89,126682.0,22.2559,22.2745,22.2001,22.2373,126682.0
2022-10-06 13:30:00,23.9,23.9,23.8,23.83,118610.0,22.2466,22.2466,22.1535,22.1815,118610.0
2022-10-06 14:00:00,23.83,23.83,23.72,23.75,121416.0,22.1815,22.1815,22.0791,22.107,121416.0
2022-10-06 14:30:00,23.75,23.79,23.63,23.67,154648.0,22.107,22.1442,21.9953,22.0325,154648.0
2022-10-06 15:00:00,23.67,23.78,23.62,23.78,240804.0,22.0325,22.1349,21.986,22.1349,240804.0
2022-10-06 15:30:00,23.78,23.8,23.65,23.7,685680.0,22.1349,22.1535,22.0139,22.0605,685680.0
2022-10-07 09:30:00,23.39,23.39,23.17,23.18,465880.0,21.7719,21.7719,21.5671,21.5764,465880.0
2022-10-07 10:00:00,23.18,23.2,23.09,23.15,357516.0,21.5764,21.595,21.4927,21.5485,357516.0
2022-10-07 10:30:00,23.15,23.21,23.09,23.09,298102.0,21.5485,21.6044,21.4927,21.4927,298102.0
2022-10-07 11:00:00,23.09,23.11,22.97,22.99,203706.0,21.4927,21.5113,21.381,21.3996,203706.0
2022-10-07 11:30:00,22.99,23.1,22.88,23.09,436862.0,21.3996,21.502,21.2972,21.4927,436862.0
2022-10-07 12:00:00,23.09,23.11,23.04,23.1,256896.0,21.4927,21.5113,21.4461,21.502,256896.0
2022-10-07 12:30:00,23.1,23.11,23.01,23.05,156460.0,21.502,21.5113,21.4182,21.4554,156460.0
2022-10-07 13:00:00,23.04,23.08,23.0,23.05,171286.0,21.4461,21.4833,21.4089,21.4554,171286.0
2022-10-07 13:30:00,23.05,23.11,23.02,23.08,185798.0,21.4554,21.5113,21.4275,21.4833,185798.0
2022-10-07 14:00:00,23.08,23.14,23.02,23.03,233476.0,21.4833,21.5392,21.4275,21.4368,233476.0
2022-10-07 14:30:00,23.03,23.04,22.97,23.02,320876.0,21.4368,21.4461,21.381,21.4275,320876.0
2022-10-07 15:00:00,23.02,23.05,22.86,22.89,341052.0,21.4275,21.4554,21.2786,21.3065,341052.0
2022-10-07 15:30:00,22.88,22.95,22.8,22.93,1433128.0,21.2972,21.3623,21.2227,21.3437,1433128.0
2022-10-10 09:30:00,23.15,23.23,23.03,23.14,383448.0,21.5485,21.623,21.4368,21.5392,383448.0
2022-10-10 10:00:00,23.15,23.36,23.13,23.36,484402.0,21.5485,21.744,21.5299,21.744,484402.0
2022-10-10 10:30:00,23.36,23.38,23.2,23.25,651032.0,21.744,21.7626,21.595,21.6416,651032.0
2022-10-10 11:00:00,23.25,23.33,23.21,23.32,405920.0,21.6416,21.7161,21.6044,21.7067,405920.0
2022-10-10 11:30:00,23.32,23.36,23.25,23.29,490542.0,21.7067,21.744,21.6416,21.6788,490542.0
2022-10-10 12:00:00,23.29,23.29,23.05,23.08,275034.0,21.6788,21.6788,21.4554,21.4833,275034.0
2022-10-10 12:30:00,23.08,23.09,23.02,23.03,146844.0,21.4833,21.4927,21.4275,21.4368,146844.0
2022-10-10 13:00:00,23.03,23.1,22.98,23.09,375862.0,21.4368,21.502,21.3903,21.4927,375862.0
2022-10-10 13:30:00,23.09,23.22,23.05,23.17,288452.0,21.4927,21.6137,21.4554,21.5671,288452.0
2022-10-10 14:00:00,23.17,23.18,23.07,23.11,200154.0,21.5671,21.5764,21.474,21.5113,200154.0
2022-10-10 14:30:00,23.11,23.18,23.09,23.11,172034.0,21.5113,21.5764,21.4927,21.5113,172034.0
2022-10-10 15:00:00,23.12,23.2,23.09,23.15,286736.0,21.5206,21.595,21.4927,21.5485,286736.0
2022-10-10 15:30:00,23.15,23.2,23.07,23.09,1556016.0,21.5485,21.595,21.474,21.4927,1556016.0
2022-10-11 09:30:00,23.1,23.23,22.95,23.11,590646.0,21.502,21.623,21.3623,21.5113,590646.0
2022-10-11 10:00:00,23.11,23.11,23.02,23.07,385378.0,21.5113,21.5113,21.4275,21.474,385378.0
2022-10-11 10:30:00,23.07,23.18,23.03,23.09,265194.0,21.474,21.5764,21.4368,21.4927,265194.0
2022-10-11 11:00:00,23.09,23.24,23.09,23.17,306538.0,21.4927,21.6323,21.4927,21.5671,306538.0
2022-10-11 11:30:00,23.18,23.24,23.14,23.2,343704.0,21.5764,21.6323,21.5392,21.595,343704.0
2022-10-11 12:00:00,23.2,23.32,23.14,23.32,349188.0,21.595,21.7067,21.5392,21.7067,349188.0
2022-10-11 12:30:00,23.32,23.4,23.31,23.36,218268.0,21.7067,21.7812,21.6974,21.744,218268.0
2022-10-11 13:00:00,23.36,23.37,23.3,23.32,293578.0,21.744,21.7533,21.6881,21.7067,293578.0
2022-10-11 13:30:00,23.33,23.42,23.3,23.4,432330.0,21.7161,21.7998,21.6881,21.7812,432330.0
2022-10-11 14:00:00,23.4,23.46,23.37,23.43,291780.0,21.7812,21.8371,21.7533,21.8091,291780.0
2022-10-11 14:30:00,23.43,23.46,23.17,23.18,230916.0,21.8091,21.8371,21.5671,21.5764,230916.0
2022-10-11 15:00:00,23.17,23.24,23.09,23.21,397670.0,21.5671,21.6323,21.4927,21.6044,397670.0
2022-10-11 15:30:00,23.2,23.23,23.14,23.18,979350.0,21.595,21.623,21.5392,21.5764,979350.0
2022-10-12 09:30:00,23.26,23.49,23.24,23.34,605608.0,21.6509,21.865,21.6323,21.7254,605608.0
2022-10-12 10:00:00,23.34,23.42,23.27,23.4,466628.0,21.7254,21.7998,21.6602,21.7812,466628.0
2022-10-12 10:30:00,23.4,23.43,23.24,23.33,312852.0,21.7812,21.8091,21.6323,21.7161,312852.0
2022-10-12 11:00:00,23.32,23.43,23.29,23.32,422926.0,21.7067,21.8091,21.6788,21.7067,422926.0
2022-10-12 11:30:00,23.32,23.32,23.15,23.22,260024.0,21.7067,21.7067,21.5485,21.6137,260024.0
2022-10-12 12:00:00,23.22,23.25,23.14,23.16,244872.0,21.6137,21.6416,21.5392,21.5578,244872.0
2022-10-12 12:30:00,23.17,23.19,23.11,23.16,206782.0,21.5671,21.5857,21.5113,21.5578,206782.0
2022-10-12 13:00:00,23.17,23.18,23.1,23.13,219044.0,21.5671,21.5764,21.502,21.5299,219044.0
2022-10-12 13:30:00,23.13,23.13,23.0,23.01,144964.0,21.5299,21.5299,21.4089,21.4182,144964.0
2022-10-12 14:00:00,23.01,23.15,22.98,23.14,360174.0,21.4182,21.5485,21.3903,21.5392,360174.0
2022-10-12 14:30:00,23.15,23.2,23.0,23.04,255206.0,21.5485,21.595,21.4089,21.4461,255206.0
2022-10-12 15:00:00,23.03,23.05,22.92,22.92,445522.0,21.4368,21.4554,21.3344,21.3344,445522.0
2022-10-12 15:30:00,22.93,22.99,22.81,22.84,2395952.0,21.3437,21.3996,21.232,21.2599,2395952.0
2022-10-13 09:30:00,22.03,22.73,21.86,22.07,2027522.0,20.506,21.1576,20.3477,20.5432,2027522.0
2022-10-13 10:00:00,22.08,22.44,22.04,22.3,1069054.0,20.5525,20.8876,20.5153,20.7573,1069054.0
2022-10-13 10:30:00,22.3,22.67,22.28,22.66,896484.0,20.7573,21.1017,20.7387,21.0924,896484.0
2022-10-13 11:00:00,22.65,23.21,22.6,23.16,788194.0,21.0831,21.6044,21.0366,21.5578,788194.0
2022-10-13 11:30:00,23.16,23.65,23.14,23.55,712776.0,21.5578,22.0139,21.5392,21.9208,712776.0
2022-10-13 12:00:00,23.54,23.68,23.29,23.3,317338.0,21.9115,22.0418,21.6788,21.6881,317338.0
2022-10-13 12:30:00,23.29,23.47,23.25,23.47,320336.0,21.6788,21.8464,21.6416,21.8464,320336.0
2022-10-13 13:00:00,23.47,23.67,23.46,23.66,279582.0,21.8464,22.0325,21.8371,22.0232,279582.0
2022-10-13 13:30:00,23.67,23.83,23.59,23.71,451576.0,22.0325,22.1815,21.9581,22.0698,451576.0
2022-10-13 14:00:00,23.72,23.77,23.52,23.53,381848.0,22.0791,22.1256,21.8929,21.9022,381848.0
2022-10-13 14:30:00,23.54,23.75,23.54,23.73,342606.0,21.9115,22.107,21.9115,22.0884,342606.0
2022-10-13 15:00:00,23.73,23.8,23.56,23.57,439330.0,22.0884,22.1535,21.9301,21.9394,439330.0
2022-10-13 15:30:00,23.56,23.57,23.38,23.39,1998414.0,21.9301,21.9394,21.7626,21.7719,1998414.0
2022-10-14 09:30:00,23.4,23.48,22.92,22.95,492900.0,21.7812,21.8557,21.3344,21.3623,492900.0
2022-10-14 10:00:00,22.95,22.95,22.56,22.62,495754.0,21.3623,21.3623,20.9993,21.0552,495754.0
2022-10-14 10:30:00,22.62,22.7,22.49,22.58,397378.0,21.0552,21.1296,20.9342,21.0179,397378.0
2022-10-14 11:00:00,22.59,22.66,22.39,22.58,606742.0,21.0272,21.0924,20.8411,21.0179,606742.0
2022-10-14 11:30:00,22.57,22.6,22.4,22.4,386774.0,21.0086,21.0366,20.8504,20.8504,386774.0
2022-10-14 12:00:00,22.39,22.47,22.15,22.26,654098.0,20.8411,20.9155,20.6177,20.7201,654098.0
2022-10-14 12:30:00,22.26,22.37,22.22,22.24,243302.0,20.7201,20.8225,20.6828,20.7015,243302.0
2022-10-14 13:00:00,22.25,22.3,22.11,22.18,330946.0,20.7108,20.7573,20.5805,20.6456,330946.0
2022-10-14 13:30:00,22.18,22.27,22.16,22.26,352300.0,20.6456,20.7294,20.627,20.7201,352300.0
2022-10-14 14:00:00,22.26,22.26,22.05,22.07,380094.0,20.7201,20.7201,20.5246,20.5432,380094.0
2022-10-14 14:30:00,22.07,22.08,21.98,22.04,343926.0,20.5432,20.5525,20.4594,20.5153,343926.0
2022-10-14 15:00:00,22.05,22.15,21.9,21.99,520778.0,20.5246,20.6177,20.385,20.4688,520778.0
2022-10-14 15:30:00,21.99,22.05,21.87,21.95,2217702.0,20.4688,20.5246,20.3571,20.4315,2217702.0
2022-10-17 09:30:00,22.3,22.89,22.3,22.8,826138.0,20.7573,21.3065,20.7573,21.2227,826138.0
2022-10-17 10:00:00,22.8,23.04,22.79,22.89,559932.0,21.2227,21.4461,21.2134,21.3065,559932.0
2022-10-17 10:30:00,22.89,22.97,22.81,22.89,603278.0,21.3065,21.381,21.232,21.3065,603278.0
2022-10-17 11:00:00,22.89,22.96,22.79,22.95,551954.0,21.3065,21.3716,21.2134,21.3623,551954.0
2022-10-17 11:30:00,22.95,23.05,22.92,22.99,463410.0,21.3623,21.4554,21.3344,21.3996,463410.0
2022-10-17 12:00:00,23.0,23.06,22.93,22.97,385056.0,21.4089,21.4647,21.3437,21.381,385056.0
2022-10-17 12:30:00,22.97,23.0,22.87,22.93,391140.0,21.381,21.4089,21.2879,21.3437,391140.0
2022-10-17 13:00:00,22.93,23.02,22.88,22.97,432276.0,21.3437,21.4275,21.2972,21.381,432276.0
2022-10-17 13:30:00,22.97,23.04,22.95,23.03,276812.0,21.381,21.4461,21.3623,21.4368,276812.0
2022-10-17 14:00:00,23.03,23.08,22.96,22.97,349876.0,21.4368,21.4833,21.3716,21.381,349876.0
2022-10-17 14:30:00,22.97,23.05,22.93,23.03,323704.0,21.381,21.4554,21.3437,21.4368,323704.0
2022-10-17 15:00:00,23.04,23.09,22.95,23.0,632368.0,21.4461,21.4927,21.3623,21.4089,632368.0
2022-10-17 15:30:00,22.99,23.1,22.98,23.06,1572886.0,21.3996,21.502,21.3903,21.4647,1572886.0
2022-10-18 09:30:00,23.43,23.9,23.43,23.46,825198.0,21.8091,22.2466,21.8091,21.8371,825198.0
2022-10-18 10:00:00,23.47,23.66,23.43,23.6,893994.0,21.8464,22.0232,21.8091,21.9674,893994.0
2022-10-18 10:30:00,23.59,23.78,23.58,23.77,681538.0,21.9581,22.1349,21.9488,22.1256,681538.0
2022-10-18 11:00:00,23.77,23.84,23.43,23.5,734744.0,22.1256,22.1908,21.8091,21.8743,734744.0
2022-10-18 11:30:00,23.52,23.6,23.42,23.58,393310.0,21.8929,21.9674,21.7998,21.9488,393310.0
2022-10-18 12:00:00,23.57,23.63,23.48,23.59,367774.0,21.9394,21.9953,21.8557,21.9581,367774.0
2022-10-18 12:30:00,23.59,23.78,23.58,23.74,297398.0,21.9581,22.1349,21.9488,22.0977,297398.0
2022-10-18 13:00:00,23.74,23.8,23.65,23.77,293690.0,22.0977,22.1535,22.0139,22.1256,293690.0
2022-10-18 13:30:00,23.77,23.87,23.77,23.86,377820.0,22.1256,22.2187,22.1256,22.2094,377820.0
2022-10-18 14:00:00,23.86,23.87,23.78,23.86,382062.0,22.2094,22.2187,22.1349,22.2094,382062.0
2022-10-18 14:30:00,23.86,23.86,23.6,23.67,354392.0,22.2094,22.2094,21.9674,22.0325,354392.0
2022-10-18 15:00:00,23.67,23.7,23.61,23.69,395996.0,22.0325,22.0605,21.9767,22.0511,395996.0
2022-10-18 15:30:00,23.69,23.8,23.67,23.75,1063026.0,22.0511,22.1535,22.0325,22.107,1063026.0
2022-10-19 09:30:00,23.57,23.66,23.32,23.45,344606.0,21.9394,22.0232,21.7067,21.8278,344606.0
2022-10-19 10:00:00,23.45,23.62,23.41,23.58,287510.0,21.8278,21.986,21.7905,21.9488,287510.0
2022-10-19 10:30:00,23.58,23.59,23.32,23.33,169888.0,21.9488,21.9581,21.7067,21.7161,169888.0
2022-10-19 11:00:00,23.33,23.39,23.25,23.28,172602.0,21.7161,21.7719,21.6416,21.6695,172602.0
2022-10-19 11:30:00,23.27,23.34,23.22,23.28,193618.0,21.6602,21.7254,21.6137,21.6695,193618.0
2022-10-19 12:00:00,23.28,23.29,23.0,23.02,198090.0,21.6695,21.6788,21.4089,21.4275,198090.0
2022-10-19 12:30:00,23.0,23.04,22.86,22.91,240966.0,21.4089,21.4461,21.2786,21.3251,240966.0
2022-10-19 13:00:00,22.91,22.93,22.78,22.86,262348.0,21.3251,21.3437,21.2041,21.2786,262348.0
2022-10-19 13:30:00,22.86,22.9,22.75,22.83,254282.0,21.2786,21.3158,21.1762,21.2506,254282.0
2022-10-19 14:00:00,22.83,22.99,22.81,22.97,160716.0,21.2506,21.3996,21.232,21.381,160716.0
2022-10-19 14:30:00,22.96,22.98,22.91,22.93,197310.0,21.3716,21.3903,21.3251,21.3437,197310.0
2022-10-19 15:00:00,22.93,23.05,22.91,22.97,331830.0,21.3437,21.4554,21.3251,21.381,331830.0
2022-10-19 15:30:00,22.97,23.05,22.93,23.04,759892.0,21.381,21.4554,21.3437,21.4461,759892.0
2022-10-20 09:30:00,23.1,23.11,22.72,22.99,363142.0,21.502,21.5113,21.1483,21.3996,363142.0
2022-10-20 10:00:00,23.0,23.13,22.98,23.0,307840.0,21.4089,21.5299,21.3903,21.4089,307840.0
2022-10-20 10:30:00,23.0,23.02,22.85,22.9,195300.0,21.4089,21.4275,21.2693,21.3158,195300.0
2022-10-20 11:00:00,22.9,22.94,22.76,22.77,224918.0,21.3158,21.353,21.1855,21.1948,224918.0
2022-10-20 11:30:00,22.77,22.89,22.77,22.77,151522.0,21.1948,21.3065,21.1948,21.1948,151522.0
2022-10-20 12:00:00,22.77,22.78,22.68,22.71,239438.0,21.1948,21.2041,21.111,21.1389,239438.0
2022-10-20 12:30:00,22.7,22.71,22.6,22.64,159570.0,21.1296,21.1389,21.0366,21.0738,159570.0
2022-10-20 13:00:00,22.64,22.64,22.48,22.52,283850.0,21.0738,21.0738,20.9249,20.9621,283850.0
2022-10-20 13:30:00,22.52,22.57,22.45,22.52,243700.0,20.9621,21.0086,20.8969,20.9621,243700.0
2022-10-20 14:00:00,22.52,22.55,22.49,22.54,201828.0,20.9621,20.99,20.9342,20.9807,201828.0
2022-10-20 14:30:00,22.54,22.7,22.53,22.66,223876.0,20.9807,21.1296,20.9714,21.0924,223876.0
2022-10-20 15:00:00,22.66,22.72,22.59,22.63,411604.0,21.0924,21.1483,21.0272,21.0645,411604.0
2022-10-20 15:30:00,22.63,22.71,22.6,22.67,1074442.0,21.0645,21.1389,21.0366,21.1017,1074442.0
2022-10-21 09:30:00,22.7,22.88,22.55,22.88,756690.0,21.1296,21.2972,20.99,21.2972,756690.0
2022-10-21 10:00:00,22.88,22.95,22.68,22.7,257166.0,21.2972,21.3623,21.111,21.1296,257166.0
2022-10-21 10:30:00,22.69,22.82,22.64,22.67,423330.0,21.1203,21.2413,21.0738,21.1017,423330.0
2022-10-21 11:00:00,22.67,22.71,22.58,22.63,497820.0,21.1017,21.1389,21.0179,21.0645,497820.0
2022-10-21 11:30:00,22.63,22.78,22.58,22.73,455104.0,21.0645,21.2041,21.0179,21.1576,455104.0
2022-10-21 12:00:00,22.74,22.82,22.66,22.67,634588.0,21.1669,21.2413,21.0924,21.1017,634588.0
2022-10-21 12:30:00,22.67,22.85,22.65,22.8,268188.0,21.1017,21.2693,21.0831,21.2227,268188.0
2022-10-21 13:00:00,22.81,22.86,22.71,22.74,159424.0,21.232,21.2786,21.1389,21.1669,159424.0
2022-10-21 13:30:00,22.74,22.81,22.71,22.79,506316.0,21.1669,21.232,21.1389,21.2134,506316.0
2022-10-21 14:00:00,22.8,22.82,22.73,22.79,389586.0,21.2227,21.2413,21.1576,21.2134,389586.0
2022-10-21 14:30:00,22.79,22.81,22.72,22.77,261586.0,21.2134,21.232,21.1483,21.1948,261586.0
2022-10-21 15:00:00,22.77,22.96,22.77,22.96,591712.0,21.1948,21.3716,21.1948,21.3716,591712.0
2022-10-21 15:30:00,22.96,23.09,22.92,23.04,2318568.0,21.3716,21.4927,21.3344,21.4461,2318568.0
2022-10-24 09:30:00,23.28,23.5,23.11,23.46,725918.0,21.6695,21.8743,21.5113,21.8371,725918.0
2022-10-24 10:00:00,23.45,23.45,23.16,23.26,469704.0,21.8278,21.8278,21.5578,21.6509,469704.0
2022-10-24 10:30:00,23.25,23.38,23.15,23.33,529786.0,21.6416,21.7626,21.5485,21.7161,529786.0
2022-10-24 11:00:00,23.33,23.37,23.19,23.29,395452.0,21.7161,21.7533,21.5857,21.6788,395452.0
2022-10-24 11:30:00,23.29,23.52,23.27,23.5,339400.0,21.6788,21.8929,21.6602,21.8743,339400.0
2022-10-24 12:00:00,23.5,23.5,23.36,23.44,321268.0,21.8743,21.8743,21.744,21.8184,321268.0
2022-10-24 12:30:00,23.45,23.45,23.34,23.35,428720.0,21.8278,21.8278,21.7254,21.7347,428720.0
2022-10-24 13:00:00,23.35,23.39,23.29,23.32,239840.0,21.7347,21.7719,21.6788,21.7067,239840.0
2022-10-24 13:30:00,23.32,23.42,23.28,23.35,265660.0,21.7067,21.7998,21.6695,21.7347,265660.0
2022-10-24 14:00:00,23.35,23.4,23.35,23.38,166966.0,21.7347,21.7812,21.7347,21.7626,166966.0
2022-10-24 14:30:00,23.37,23.48,23.36,23.48,153428.0,21.7533,21.8557,21.744,21.8557,153428.0
2022-10-24 15:00:00,23.48,23.52,23.45,23.46,210232.0,21.8557,21.8929,21.8278,21.8371,210232.0
2022-10-24 15:30:00,23.46,23.48,23.35,23.4,823864.0,21.8371,21.8557,21.7347,21.7812,823864.0
2022-10-25 09:30:00,23.4,23.52,23.28,23.47,568474.0,21.7812,21.8929,21.6695,21.8464,568474.0
2022-10-25 10:00:00,23.48,23.49,23.28,23.37,313614.0,21.8557,21.865,21.6695,21.7533,313614.0
2022-10-25 10:30:00,23.38,23.45,23.33,23.33,668564.0,21.7626,21.8278,21.7161,21.7161,668564.0
2022-10-25 11:00:00,23.33,23.42,23.27,23.38,619170.0,21.7161,21.7998,21.6602,21.7626,619170.0
2022-10-25 11:30:00,23.38,23.57,23.35,23.52,226868.0,21.7626,21.9394,21.7347,21.8929,226868.0
2022-10-25 12:00:00,23.52,23.52,23.43,23.43,248062.0,21.8929,21.8929,21.8091,21.8091,248062.0
2022-10-25 12:30:00,23.44,23.46,23.33,23.33,154250.0,21.8184,21.8371,21.7161,21.7161,154250.0
2022-10-25 13:00:00,23.34,23.37,23.25,23.34,194444.0,21.7254,21.7533,21.6416,21.7254,194444.0
2022-10-25 13:30:00,23.35,23.4,23.29,23.4,259154.0,21.7347,21.7812,21.6788,21.7812,259154.0
2022-10-25 14:00:00,23.4,23.48,23.4,23.47,118192.0,21.7812,21.8557,21.7812,21.8464,118192.0
2022-10-25 14:30:00,23.47,23.52,23.45,23.5,398992.0,21.8464,21.8929,21.8278,21.8743,398992.0
2022-10-25 15:00:00,23.5,23.56,23.49,23.55,379230.0,21.8743,21.9301,21.865,21.9208,379230.0
2022-10-25 15:30:00,23.56,23.61,23.55,23.6,1207630.0,21.9301,21.9767,21.9208,21.9674,1207630.0
2022-10-26 09:30:00,23.6,23.67,23.18,23.21,739028.0,22.1133,22.1789,21.7197,21.7479,739028.0
2022-10-26 10:00:00,23.21,23.55,23.21,23.52,451390.0,21.7479,22.0664,21.7479,22.0383,451390.0
2022-10-26 10:30:00,23.52,23.53,23.4,23.5,264074.0,22.0383,22.0477,21.9259,22.0196,264074.0
2022-10-26 11:00:00,23.5,23.64,23.5,23.55,230230.0,22.0196,22.1508,22.0196,22.0664,230230.0
2022-10-26 11:30:00,23.55,23.61,23.55,23.6,223976.0,22.0664,22.1227,22.0664,22.1133,223976.0
2022-10-26 12:00:00,23.6,23.61,23.55,23.56,178054.0,22.1133,22.1227,22.0664,22.0758,178054.0
2022-10-26 12:30:00,23.56,23.58,23.43,23.46,250558.0,22.0758,22.0945,21.954,21.9821,250558.0
2022-10-26 13:00:00,23.46,23.5,23.42,23.47,252212.0,21.9821,22.0196,21.9446,21.9915,252212.0
2022-10-26 13:30:00,23.47,23.48,23.42,23.43,193356.0,21.9915,22.0008,21.9446,21.954,193356.0
2022-10-26 14:00:00,23.43,23.52,23.42,23.42,196344.0,21.954,22.0383,21.9446,21.9446,196344.0
2022-10-26 14:30:00,23.42,23.46,23.38,23.39,187860.0,21.9446,21.9821,21.9071,21.9165,187860.0
2022-10-26 15:00:00,23.39,23.42,23.35,23.41,252652.0,21.9165,21.9446,21.879,21.9353,252652.0
2022-10-26 15:30:00,23.41,23.43,23.31,23.34,952672.0,21.9353,21.954,21.8416,21.8697,952672.0
2022-10-27 09:30:00,23.42,23.59,23.3,23.44,475776.0,21.9446,22.1039,21.8322,21.9634,475776.0
2022-10-27 10:00:00,23.43,23.74,23.36,23.67,608882.0,21.954,22.2445,21.8884,22.1789,608882.0
2022-10-27 10:30:00,23.66,23.72,23.54,23.54,285094.0,22.1695,22.2257,22.0571,22.0571,285094.0
2022-10-27 11:00:00,23.54,23.65,23.53,23.59,201074.0,22.0571,22.1601,22.0477,22.1039,201074.0
2022-10-27 11:30:00,23.58,23.62,23.5,23.55,157170.0,22.0945,22.132,22.0196,22.0664,157170.0
2022-10-27 12:00:00,23.55,23.66,23.55,23.57,172080.0,22.0664,22.1695,22.0664,22.0852,172080.0
2022-10-27 12:30:00,23.55,23.68,23.55,23.66,216250.0,22.0664,22.1882,22.0664,22.1695,216250.0
2022-10-27 13:00:00,23.67,23.82,23.65,23.77,232792.0,22.1789,22.3194,22.1601,22.2726,232792.0
2022-10-27 13:30:00,23.77,23.8,23.7,23.7,159558.0,22.2726,22.3007,22.207,22.207,159558.0
2022-10-27 14:00:00,23.7,23.75,23.61,23.61,133774.0,22.207,22.2538,22.1227,22.1227,133774.0
2022-10-27 14:30:00,23.61,23.73,23.6,23.65,236952.0,22.1227,22.2351,22.1133,22.1601,236952.0
2022-10-27 15:00:00,23.65,23.7,23.6,23.64,194866.0,22.1601,22.207,22.1133,22.1508,194866.0
2022-10-27 15:30:00,23.64,23.7,23.5,23.53,1094096.0,22.1508,22.207,22.0196,22.0477,1094096.0
2022-10-28 09:30:00,23.61,24.03,23.57,23.99,675630.0,22.1227,22.5162,22.0852,22.4787,675630.0
2022-10-28 10:00:00,24.0,24.05,23.8,24.02,226352.0,22.4881,22.5349,22.3007,22.5068,226352.0
2022-10-28 10:30:00,24.03,24.15,23.98,24.15,227484.0,22.5162,22.6286,22.4694,22.6286,227484.0
2022-10-28 11:00:00,24.15,24.2,24.1,24.19,374556.0,22.6286,22.6755,22.5818,22.6661,374556.0
2022-10-28 11:30:00,24.19,24.29,24.14,24.24,173298.0,22.6661,22.7598,22.6193,22.713,173298.0
2022-10-28 12:00:00,24.24,24.32,24.16,24.29,142082.0,22.713,22.7879,22.638,22.7598,142082.0
2022-10-28 12:30:00,24.29,24.32,24.22,24.25,139320.0,22.7598,22.7879,22.6942,22.7223,139320.0
2022-10-28 13:00:00,24.25,24.38,24.25,24.31,245676.0,22.7223,22.8442,22.7223,22.7786,245676.0
2022-10-28 13:30:00,24.31,24.31,24.19,24.19,194970.0,22.7786,22.7786,22.6661,22.6661,194970.0
2022-10-28 14:00:00,24.19,24.23,24.15,24.16,300382.0,22.6661,22.7036,22.6286,22.638,300382.0
2022-10-28 14:30:00,24.16,24.26,24.14,24.25,226930.0,22.638,22.7317,22.6193,22.7223,226930.0
2022-10-28 15:00:00,24.24,24.35,24.21,24.33,269708.0,22.713,22.816,22.6849,22.7973,269708.0
2022-10-28 15:30:00,24.32,24.42,24.3,24.35,985664.0,22.7879,22.8816,22.7692,22.816,985664.0
2022-10-31 09:30:00,24.21,24.35,24.14,24.25,381030.0,22.6849,22.816,22.6193,22.7223,381030.0
2022-10-31 10:00:00,24.25,24.28,24.15,24.21,290078.0,22.7223,22.7505,22.6286,22.6849,290078.0
2022-10-31 10:30:00,24.2,24.34,24.2,24.25,272402.0,22.6755,22.8067,22.6755,22.7223,272402.0
2022-10-31 11:00:00,24.25,24.4,24.25,24.36,289662.0,22.7223,22.8629,22.7223,22.8254,289662.0
2022-10-31 11:30:00,24.36,24.46,24.3,24.34,208632.0,22.8254,22.9191,22.7692,22.8067,208632.0
2022-10-31 12:00:00,24.34,24.38,24.28,24.29,149034.0,22.8067,22.8442,22.7505,22.7598,149034.0
2022-10-31 12:30:00,24.3,24.3,24.14,24.17,144582.0,22.7692,22.7692,22.6193,22.6474,144582.0
2022-10-31 13:00:00,24.17,24.22,24.12,24.22,157780.0,22.6474,22.6942,22.6005,22.6942,157780.0
2022-10-31 13:30:00,24.22,24.23,24.14,24.18,124806.0,22.6942,22.7036,22.6193,22.6568,124806.0
2022-10-31 14:00:00,24.17,24.2,24.14,24.17,114774.0,22.6474,22.6755,22.6193,22.6474,114774.0
2022-10-31 14:30:00,24.16,24.22,24.11,24.13,117078.0,22.638,22.6942,22.5912,22.6099,117078.0
2022-10-31 15:00:00,24.13,24.18,24.08,24.17,221030.0,22.6099,22.6568,22.5631,22.6474,221030.0
2022-10-31 15:30:00,24.17,24.23,24.13,24.17,891656.0,22.6474,22.7036,22.6099,22.6474,891656.0
2022-11-01 09:30:00,24.39,24.47,24.29,24.39,447886.0,22.8535,22.9285,22.7598,22.8535,447886.0
2022-11-01 10:00:00,24.39,24.41,24.25,24.34,453436.0,22.8535,22.8723,22.7223,22.8067,453436.0
2022-11-01 10:30:00,24.35,24.42,24.23,24.27,503182.0,22.816,22.8816,22.7036,22.7411,503182.0
2022-11-01 11:00:00,24.27,24.36,24.25,24.34,403160.0,22.7411,22.8254,22.7223,22.8067,403160.0
2022-11-01 11:30:00,24.33,24.48,24.32,24.46,250604.0,22.7973,22.9379,22.7879,22.9191,250604.0
2022-11-01 12:00:00,24.46,24.53,24.43,24.46,398546.0,22.9191,22.9847,22.891,22.9191,398546.0
2022-11-01 12:30:00,24.45,24.52,24.4,24.49,252016.0,22.9097,22.9753,22.8629,22.9472,252016.0
2022-11-01 13:00:00,24.49,24.53,24.43,24.5,160554.0,22.9472,22.9847,22.891,22.9566,160554.0
2022-11-01 13:30:00,24.5,24.56,24.48,24.55,142846.0,22.9566,23.0128,22.9379,23.0034,142846.0
2022-11-01 14:00:00,24.56,24.57,24.52,24.56,146858.0,23.0128,23.0222,22.9753,23.0128,146858.0
2022-11-01 14:30:00,24.57,24.57,24.46,24.53,156096.0,23.0222,23.0222,22.9191,22.9847,156096.0
2022-11-01 15:00:00,24.53,24.58,24.5,24.52,293122.0,22.9847,23.0316,22.9566,22.9753,293122.0
2022-11-01 15:30:00,24.52,24.54,24.4,24.42,1817916.0,22.9753,22.9941,22.8629,22.8816,1817916.0
2022-11-02 09:30:00,24.42,24.54,24.35,24.4,434230.0,22.8816,22.9941,22.816,22.8629,434230.0
2022-11-02 10:00:00,24.39,24.54,24.39,24.54,289232.0,22.8535,22.9941,22.8535,22.9941,289232.0
2022-11-02 10:30:00,24.55,24.72,24.5,24.7,443488.0,23.0034,23.1627,22.9566,23.144,443488.0
2022-11-02 11:00:00,24.7,24.74,24.68,24.7,374084.0,23.144,23.1815,23.1253,23.144,374084.0
2022-11-02 11:30:00,24.7,24.8,24.68,24.77,499860.0,23.144,23.2377,23.1253,23.2096,499860.0
2022-11-02 12:00:00,24.77,24.77,24.63,24.7,256128.0,23.2096,23.2096,23.0784,23.144,256128.0
2022-11-02 12:30:00,24.7,24.72,24.65,24.69,275524.0,23.144,23.1627,23.0971,23.1346,275524.0
2022-11-02 13:00:00,24.69,24.7,24.6,24.64,115346.0,23.1346,23.144,23.0503,23.0878,115346.0
2022-11-02 13:30:00,24.64,24.73,24.63,24.68,185474.0,23.0878,23.1721,23.0784,23.1253,185474.0
2022-11-02 14:00:00,24.68,25.0,24.65,25.0,440528.0,23.1253,23.4251,23.0971,23.4251,440528.0
2022-11-02 14:30:00,25.0,25.06,24.41,24.43,1011118.0,23.4251,23.4813,22.8723,22.891,1011118.0
2022-11-02 15:00:00,24.43,24.61,24.11,24.18,816724.0,22.891,23.0597,22.5912,22.6568,816724.0
2022-11-02 15:30:00,24.17,24.17,23.99,24.0,1161402.0,22.6474,22.6474,22.4787,22.4881,1161402.0
2022-11-03 09:30:00,23.78,23.91,23.61,23.72,535980.0,22.282,22.4038,22.1227,22.2257,535980.0
2022-11-03 10:00:00,23.74,24.17,23.68,24.12,511238.0,22.2445,22.6474,22.1882,22.6005,511238.0
2022-11-03 10:30:00,24.13,24.28,23.99,24.26,446804.0,22.6099,22.7505,22.4787,22.7317,446804.0
2022-11-03 11:00:00,24.26,24.29,24.15,24.16,396966.0,22.7317,22.7598,22.6286,22.638,396966.0
2022-11-03 11:30:00,24.17,24.31,24.1,24.25,244978.0,22.6474,22.7786,22.5818,22.7223,244978.0
2022-11-03 12:00:00,24.26,24.39,24.25,24.33,256502.0,22.7317,22.8535,22.7223,22.7973,256502.0
2022-11-03 12:30:00,24.33,24.47,24.27,24.45,276496.0,22.7973,22.9285,22.7411,22.9097,276496.0
2022-11-03 13:00:00,24.44,24.5,24.41,24.5,470926.0,22.9004,22.9566,22.8723,22.9566,470926.0
2022-11-03 13:30:00,24.51,24.52,24.45,24.47,324446.0,22.966,22.9753,22.9097,22.9285,324446.0
2022-11-03 14:00:00,24.46,24.51,24.39,24.48,383466.0,22.9191,22.966,22.8535,22.9379,383466.0
2022-11-03 14:30:00,24.49,24.52,24.46,24.5,368390.0,22.9472,22.9753,22.9191,22.9566,368390.0
2022-11-03 15:00:00,24.5,24.51,24.36,24.36,416770.0,22.9566,22.966,22.8254,22.8254,416770.0
2022-11-03 15:30:00,24.36,24.38,24.11,24.11,1584076.0,22.8254,22.8442,22.5912,22.5912,1584076.0
2022-11-04 09:30:00,24.4,24.68,24.31,24.55,557060.0,22.8629,23.1253,22.7786,23.0034,557060.0
2022-11-04 10:00:00,24.55,24.75,24.52,24.73,440878.0,23.0034,23.1908,22.9753,23.1721,440878.0
2022-11-04 10:30:00,24.72,24.82,24.63,24.64,407326.0,23.1627,23.2564,23.0784,23.0878,407326.0
2022-11-04 11:00:00,24.64,24.72,24.52,24.52,301682.0,23.0878,23.1627,22.9753,22.9753,301682.0
2022-11-04 11:30:00,24.53,24.57,24.29,24.32,174210.0,22.9847,23.0222,22.7598,22.7879,174210.0
2022-11-04 12:00:00,24.32,24.43,24.23,24.4,373146.0,22.7879,22.891,22.7036,22.8629,373146.0
2022-11-04 12:30:00,24.4,24.4,24.23,24.33,208650.0,22.8629,22.8629,22.7036,22.7973,208650.0
2022-11-04 13:00:00,24.32,24.38,24.23,24.34,150746.0,22.7879,22.8442,22.7036,22.8067,150746.0
2022-11-04 13:30:00,24.33,24.36,24.28,24.33,129284.0,22.7973,22.8254,22.7505,22.7973,129284.0
2022-11-04 14:00:00,24.33,24.48,24.3,24.46,166936.0,22.7973,22.9379,22.7692,22.9191,166936.0
2022-11-04 14:30:00,24.46,24.64,24.44,24.61,186508.0,22.9191,23.0878,22.9004,23.0597,186508.0
2022-11-04 15:00:00,24.61,24.68,24.58,24.64,208176.0,23.0597,23.1253,23.0316,23.0878,208176.0
2022-11-04 15:30:00,24.63,24.77,24.59,24.75,872064.0,23.0784,23.2096,23.0409,23.1908,872064.0
2022-11-07 09:30:00,24.9,24.95,24.73,24.77,426370.0,23.3314,23.3782,23.1721,23.2096,426370.0
2022-11-07 10:00:00,24.77,24.8,24.6,24.63,225028.0,23.2096,23.2377,23.0503,23.0784,225028.0
2022-11-07 10:30:00,24.63,24.65,24.55,24.56,155620.0,23.0784,23.0971,23.0034,23.0128,155620.0
2022-11-07 11:00:00,24.56,24.57,24.44,24.47,109858.0,23.0128,23.0222,22.9004,22.9285,109858.0
2022-11-07 11:30:00,24.48,24.52,24.4,24.4,108260.0,22.9379,22.9753,22.8629,22.8629,108260.0
2022-11-07 12:00:00,24.4,24.5,24.38,24.5,117186.0,22.8629,22.9566,22.8442,22.9566,117186.0
2022-11-07 12:30:00,24.5,24.53,24.42,24.45,94054.0,22.9566,22.9847,22.8816,22.9097,94054.0
2022-11-07 13:00:00,24.45,24.55,24.45,24.53,102014.0,22.9097,23.0034,22.9097,22.9847,102014.0
2022-11-07 13:30:00,24.54,24.57,24.52,24.57,103174.0,22.9941,23.0222,22.9753,23.0222,103174.0
2022-11-07 14:00:00,24.57,24.68,24.57,24.67,138830.0,23.0222,23.1253,23.0222,23.1159,138830.0
2022-11-07 14:30:00,24.67,24.7,24.66,24.68,120348.0,23.1159,23.144,23.1065,23.1253,120348.0
2022-11-07 15:00:00,24.68,24.78,24.68,24.77,184488.0,23.1253,23.219,23.1253,23.2096,184488.0
2022-11-07 15:30:00,24.77,24.8,24.75,24.79,661468.0,23.2096,23.2377,23.1908,23.2283,661468.0
2022-11-08 09:30:00,24.9,24.98,24.78,24.93,553786.0,23.3314,23.4064,23.219,23.3595,553786.0
2022-11-08 10:00:00,24.93,25.1,24.9,25.05,349004.0,23.3595,23.5188,23.3314,23.4719,349004.0
2022-11-08 10:30:00,25.05,25.15,25.03,25.1,230414.0,23.4719,23.5656,23.4532,23.5188,230414.0
2022-11-08 11:00:00,25.1,25.14,25.04,25.11,214972.0,23.5188,23.5563,23.4626,23.5282,214972.0
2022-11-08 11:30:00,25.1,25.2,25.08,25.13,198104.0,23.5188,23.6125,23.5001,23.5469,198104.0
2022-11-08 12:00:00,25.13,25.14,25.05,25.08,91676.0,23.5469,23.5563,23.4719,23.5001,91676.0
2022-11-08 12:30:00,25.06,25.11,25.04,25.1,91490.0,23.4813,23.5282,23.4626,23.5188,91490.0
2022-11-08 13:00:00,25.1,25.13,24.88,24.89,90690.0,23.5188,23.5469,23.3127,23.322,90690.0
2022-11-08 13:30:00,24.88,24.93,24.79,24.81,118824.0,23.3127,23.3595,23.2283,23.2471,118824.0
2022-11-08 14:00:00,24.8,24.84,24.59,24.6,175072.0,23.2377,23.2752,23.0409,23.0503,175072.0
2022-11-08 14:30:00,24.6,24.81,24.57,24.79,116316.0,23.0503,23.2471,23.0222,23.2283,116316.0
2022-11-08 15:00:00,24.78,24.96,24.78,24.95,177932.0,23.219,23.3876,23.219,23.3782,177932.0
2022-11-08 15:30:00,24.95,25.04,24.86,24.89,535774.0,23.3782,23.4626,23.2939,23.322,535774.0
2022-11-09 09:30:00,24.7,24.81,24.6,24.73,537402.0,23.144,23.2471,23.0503,23.1721,537402.0
2022-11-09 10:00:00,24.74,24.99,24.73,24.89,376202.0,23.1815,23.4157,23.1721,23.322,376202.0
2022-11-09 10:30:00,24.88,24.92,24.7,24.78,401450.0,23.3127,23.3501,23.144,23.219,401450.0
2022-11-09 11:00:00,24.78,24.9,24.75,24.83,380474.0,23.219,23.3314,23.1908,23.2658,380474.0
2022-11-09 11:30:00,24.81,24.86,24.75,24.77,120886.0,23.2471,23.2939,23.1908,23.2096,120886.0
2022-11-09 12:00:00,24.77,24.79,24.65,24.67,76914.0,23.2096,23.2283,23.0971,23.1159,76914.0
2022-11-09 12:30:00,24.66,24.76,24.66,24.75,237844.0,23.1065,23.2002,23.1065,23.1908,237844.0
2022-11-09 13:00:00,24.76,24.78,24.63,24.63,147818.0,23.2002,23.219,23.0784,23.0784,147818.0
2022-11-09 13:30:00,24.61,24.61,24.55,24.61,138876.0,23.0597,23.0597,23.0034,23.0597,138876.0
2022-11-09 14:00:00,24.6,24.64,24.57,24.58,88042.0,23.0503,23.0878,23.0222,23.0316,88042.0
2022-11-09 14:30:00,24.57,24.57,24.49,24.52,127306.0,23.0222,23.0222,22.9472,22.9753,127306.0
2022-11-09 15:00:00,24.5,24.6,24.49,24.52,140692.0,22.9566,23.0503,22.9472,22.9753,140692.0
2022-11-09 15:30:00,24.52,24.54,24.4,24.43,622132.0,22.9753,22.9941,22.8629,22.891,622132.0
2022-11-10 09:30:00,25.34,25.54,25.23,25.53,418564.0,23.7437,23.9311,23.6406,23.9217,418564.0
2022-11-10 10:00:00,25.54,25.65,25.38,25.63,352674.0,23.9311,24.0341,23.7812,24.0154,352674.0
2022-11-10 10:30:00,25.63,25.74,25.57,25.71,355178.0,24.0154,24.1185,23.9592,24.0904,355178.0
2022-11-10 11:00:00,25.7,25.75,25.62,25.72,295052.0,24.081,24.1278,24.006,24.0997,295052.0
2022-11-10 11:30:00,25.72,25.82,25.72,25.72,177452.0,24.0997,24.1934,24.0997,24.0997,177452.0
2022-11-10 12:00:00,25.72,25.73,25.57,25.58,159082.0,24.0997,24.1091,23.9592,23.9686,159082.0
2022-11-10 12:30:00,25.57,25.57,25.44,25.46,304534.0,23.9592,23.9592,23.8374,23.8561,304534.0
2022-11-10 13:00:00,25.46,25.65,25.44,25.65,380984.0,23.8561,24.0341,23.8374,24.0341,380984.0
2022-11-10 13:30:00,25.65,25.74,25.6,25.72,249394.0,24.0341,24.1185,23.9873,24.0997,249394.0
2022-11-10 14:00:00,25.73,25.76,25.64,25.69,141224.0,24.1091,24.1372,24.0248,24.0716,141224.0
2022-11-10 14:30:00,25.68,25.74,25.66,25.74,141626.0,24.0623,24.1185,24.0435,24.1185,141626.0
2022-11-10 15:00:00,25.73,25.86,25.69,25.86,221204.0,24.1091,24.2309,24.0716,24.2309,221204.0
2022-11-10 15:30:00,25.85,25.99,25.82,25.93,1758590.0,24.2215,24.3527,24.1934,24.2965,1758590.0
2022-11-11 09:30:00,25.91,25.99,25.71,25.83,368140.0,24.2778,24.3527,24.0904,24.2028,368140.0
2022-11-11 10:00:00,25.81,25.99,25.74,25.95,290700.0,24.1841,24.3527,24.1185,24.3152,290700.0
2022-11-11 10:30:00,25.93,25.94,25.78,25.81,288418.0,24.2965,24.3059,24.156,24.1841,288418.0
2022-11-11 11:00:00,25.81,25.86,25.61,25.63,360032.0,24.1841,24.2309,23.9967,24.0154,360032.0
2022-11-11 11:30:00,25.62,25.71,25.6,25.66,171318.0,24.006,24.0904,23.9873,24.0435,171318.0
2022-11-11 12:00:00,25.65,25.73,25.62,25.67,134286.0,24.0341,24.1091,24.006,24.0529,134286.0
2022-11-11 12:30:00,25.67,25.7,25.58,25.64,117660.0,24.0529,24.081,23.9686,24.0248,117660.0
2022-11-11 13:00:00,25.65,25.83,25.64,25.83,239652.0,24.0341,24.2028,24.0248,24.2028,239652.0
2022-11-11 13:30:00,25.83,25.9,25.81,25.84,127796.0,24.2028,24.2684,24.1841,24.2122,127796.0
2022-11-11 14:00:00,25.84,25.98,25.83,25.94,138274.0,24.2122,24.3434,24.2028,24.3059,138274.0
2022-11-11 14:30:00,25.93,25.97,25.91,25.93,172344.0,24.2965,24.334,24.2778,24.2965,172344.0
2022-11-11 15:00:00,25.93,25.94,25.77,25.86,186342.0,24.2965,24.3059,24.1466,24.2309,186342.0
2022-11-11 15:30:00,25.86,25.98,25.86,25.9,754330.0,24.2309,24.3434,24.2309,24.2684,754330.0
2022-11-14 09:30:00,25.93,26.1,25.8,26.09,507608.0,24.2965,24.4558,24.1747,24.4464,507608.0
2022-11-14 10:00:00,26.1,26.28,26.09,26.18,243906.0,24.4558,24.6245,24.4464,24.5308,243906.0
2022-11-14 10:30:00,26.18,26.22,26.11,26.17,443954.0,24.5308,24.5682,24.4652,24.5214,443954.0
2022-11-14 11:00:00,26.18,26.23,26.1,26.11,609832.0,24.5308,24.5776,24.4558,24.4652,609832.0
2022-11-14 11:30:00,26.12,26.24,26.09,26.22,286054.0,24.4745,24.587,24.4464,24.5682,286054.0
2022-11-14 12:00:00,26.23,26.29,26.18,26.25,192492.0,24.5776,24.6338,24.5308,24.5963,192492.0
2022-11-14 12:30:00,26.25,26.31,26.22,26.24,177596.0,24.5963,24.6526,24.5682,24.587,177596.0
2022-11-14 13:00:00,26.24,26.28,26.22,26.25,146032.0,24.587,24.6245,24.5682,24.5963,146032.0
2022-11-14 13:30:00,26.25,26.27,26.2,26.27,106536.0,24.5963,24.6151,24.5495,24.6151,106536.0
2022-11-14 14:00:00,26.26,26.26,26.15,26.17,182650.0,24.6057,24.6057,24.5026,24.5214,182650.0
2022-11-14 14:30:00,26.17,26.18,26.1,26.11,203928.0,24.5214,24.5308,24.4558,24.4652,203928.0
2022-11-14 15:00:00,26.11,26.15,26.0,26.01,209506.0,24.4652,24.5026,24.3621,24.3715,209506.0
2022-11-14 15:30:00,26.0,26.05,25.81,25.85,893300.0,24.3621,24.4089,24.1841,24.2215,893300.0
2022-11-15 09:30:00,26.18,26.24,25.86,25.86,534300.0,24.5308,24.587,24.2309,24.2309,534300.0
2022-11-15 10:00:00,25.88,25.95,25.75,25.89,434840.0,24.2497,24.3152,24.1278,24.259,434840.0
2022-11-15 10:30:00,25.89,26.01,25.86,25.91,390344.0,24.259,24.3715,24.2309,24.2778,390344.0
2022-11-15 11:00:00,25.9,25.91,25.75,25.79,275714.0,24.2684,24.2778,24.1278,24.1653,275714.0
2022-11-15 11:30:00,25.79,25.95,25.79,25.91,173338.0,24.1653,24.3152,24.1653,24.2778,173338.0
2022-11-15 12:00:00,25.92,25.93,25.84,25.89,222818.0,24.2871,24.2965,24.2122,24.259,222818.0
2022-11-15 12:30:00,25.89,25.97,25.88,25.91,83684.0,24.259,24.334,24.2497,24.2778,83684.0
2022-11-15 13:00:00,25.93,25.95,25.7,25.75,184136.0,24.2965,24.3152,24.081,24.1278,184136.0
2022-11-15 13:30:00,25.75,25.76,25.61,25.7,272610.0,24.1278,24.1372,23.9967,24.081,272610.0
2022-11-15 14:00:00,25.71,25.84,25.58,25.78,321124.0,24.0904,24.2122,23.9686,24.156,321124.0
2022-11-15 14:30:00,25.78,25.82,25.7,25.8,197148.0,24.156,24.1934,24.081,24.1747,197148.0
2022-11-15 15:00:00,25.8,25.88,25.77,25.79,210816.0,24.1747,24.2497,24.1466,24.1653,210816.0
2022-11-15 15:30:00,25.79,25.89,25.71,25.82,619650.0,24.1653,24.259,24.0904,24.1934,619650.0
2022-11-16 09:30:00,25.82,25.98,25.76,25.88,542568.0,24.1934,24.3434,24.1372,24.2497,542568.0
2022-11-16 10:00:00,25.89,26.07,25.86,25.9,276320.0,24.259,24.4277,24.2309,24.2684,276320.0
2022-11-16 10:30:00,25.9,25.97,25.81,25.84,190884.0,24.2684,24.334,24.1841,24.2122,190884.0
2022-11-16 11:00:00,25.84,25.98,25.82,25.97,262120.0,24.2122,24.3434,24.1934,24.334,262120.0
2022-11-16 11:30:00,25.98,26.06,25.92,26.05,262320.0,24.3434,24.4183,24.2871,24.4089,262320.0
2022-11-16 12:00:00,26.04,26.04,25.95,26.02,181988.0,24.3996,24.3996,24.3152,24.3808,181988.0
2022-11-16 12:30:00,26.02,26.15,26.0,26.09,391326.0,24.3808,24.5026,24.3621,24.4464,391326.0
2022-11-16 13:00:00,26.09,26.1,25.97,25.99,148234.0,24.4464,24.4558,24.334,24.3527,148234.0
2022-11-16 13:30:00,25.98,26.0,25.92,25.96,117590.0,24.3434,24.3621,24.2871,24.3246,117590.0
2022-11-16 14:00:00,25.96,25.98,25.9,25.9,151190.0,24.3246,24.3434,24.2684,24.2684,151190.0
2022-11-16 14:30:00,25.9,25.91,25.81,25.88,117710.0,24.2684,24.2778,24.1841,24.2497,117710.0
2022-11-16 15:00:00,25.88,25.9,25.77,25.84,174880.0,24.2497,24.2684,24.1466,24.2122,174880.0
2022-11-16 15:30:00,25.83,25.93,25.83,25.88,813226.0,24.2028,24.2965,24.2028,24.2497,813226.0
2022-11-17 09:30:00,25.61,25.66,25.39,25.39,356018.0,23.9967,24.0435,23.7905,23.7905,356018.0
2022-11-17 10:00:00,25.38,25.57,25.38,25.44,154658.0,23.7812,23.9592,23.7812,23.8374,154658.0
2022-11-17 10:30:00,25.44,25.45,25.2,25.2,155152.0,23.8374,23.8467,23.6125,23.6125,155152.0
2022-11-17 11:00:00,25.2,25.23,25.06,25.22,288690.0,23.6125,23.6406,23.4813,23.6312,288690.0
2022-11-17 11:30:00,25.23,25.35,25.22,25.34,181562.0,23.6406,23.753,23.6312,23.7437,181562.0
2022-11-17 12:00:00,25.34,25.46,25.34,25.45,87264.0,23.7437,23.8561,23.7437,23.8467,87264.0
2022-11-17 12:30:00,25.45,25.61,25.43,25.6,229094.0,23.8467,23.9967,23.828,23.9873,229094.0
2022-11-17 13:00:00,25.6,25.71,25.6,25.7,86040.0,23.9873,24.0904,23.9873,24.081,86040.0
2022-11-17 13:30:00,25.7,25.72,25.64,25.68,122412.0,24.081,24.0997,24.0248,24.0623,122412.0
2022-11-17 14:00:00,25.68,25.71,25.56,25.59,133432.0,24.0623,24.0904,23.9498,23.9779,133432.0
2022-11-17 14:30:00,25.58,25.61,25.51,25.58,164244.0,23.9686,23.9967,23.903,23.9686,164244.0
2022-11-17 15:00:00,25.59,25.6,25.53,25.58,251782.0,23.9779,23.9873,23.9217,23.9686,251782.0
2022-11-17 15:30:00,25.57,25.82,25.57,25.8,726436.0,23.9592,24.1934,23.9592,24.1747,726436.0
2022-11-18 09:30:00,26.01,26.16,25.73,25.78,732654.0,24.3715,24.512,24.1091,24.156,732654.0
2022-11-18 10:00:00,25.78,25.95,25.78,25.9,297754.0,24.156,24.3152,24.156,24.2684,297754.0
2022-11-18 10:30:00,25.9,25.94,25.71,25.72,214554.0,24.2684,24.3059,24.0904,24.0997,214554.0
2022-11-18 11:00:00,25.72,25.77,25.69,25.71,339050.0,24.0997,24.1466,24.0716,24.0904,339050.0
2022-11-18 11:30:00,25.72,25.75,25.62,25.66,220900.0,24.0997,24.1278,24.006,24.0435,220900.0
2022-11-18 12:00:00,25.66,25.67,25.52,25.58,173062.0,24.0435,24.0529,23.9123,23.9686,173062.0
2022-11-18 12:30:00,25.58,25.64,25.55,25.6,161742.0,23.9686,24.0248,23.9404,23.9873,161742.0
2022-11-18 13:00:00,25.6,25.71,25.59,25.7,145742.0,23.9873,24.0904,23.9779,24.081,145742.0
2022-11-18 13:30:00,25.7,25.71,25.61,25.65,211502.0,24.081,24.0904,23.9967,24.0341,211502.0
2022-11-18 14:00:00,25.65,25.75,25.64,25.73,318976.0,24.0341,24.1278,24.0248,24.1091,318976.0
2022-11-18 14:30:00,25.73,25.75,25.64,25.68,306784.0,24.1091,24.1278,24.0248,24.0623,306784.0
2022-11-18 15:00:00,25.68,25.8,25.67,25.77,293894.0,24.0623,24.1747,24.0529,24.1466,293894.0
2022-11-18 15:30:00,25.77,25.89,25.75,25.84,1046254.0,24.1466,24.259,24.1278,24.2122,1046254.0
2022-11-21 09:30:00,25.84,26.0,25.7,25.97,440618.0,24.2122,24.3621,24.081,24.334,440618.0
2022-11-21 10:00:00,25.98,26.03,25.9,25.97,266794.0,24.3434,24.3902,24.2684,24.334,266794.0
2022-11-21 10:30:00,25.96,26.08,25.93,26.07,169574.0,24.3246,24.4371,24.2965,24.4277,169574.0
2022-11-21 11:00:00,26.07,26.11,25.99,26.0,199920.0,24.4277,24.4652,24.3527,24.3621,199920.0
2022-11-21 11:30:00,26.01,26.05,25.92,25.95,157628.0,24.3715,24.4089,24.2871,24.3152,157628.0
2022-11-21 12:00:00,25.95,26.0,25.92,25.99,217998.0,24.3152,24.3621,24.2871,24.3527,217998.0
2022-11-21 12:30:00,25.99,26.04,25.97,26.0,74084.0,24.3527,24.3996,24.334,24.3621,74084.0
2022-11-21 13:00:00,26.0,26.09,26.0,26.04,113564.0,24.3621,24.4464,24.3621,24.3996,113564.0
2022-11-21 13:30:00,26.04,26.07,26.03,26.03,150502.0,24.3996,24.4277,24.3902,24.3902,150502.0
2022-11-21 14:00:00,26.04,26.1,26.0,26.01,108496.0,24.3996,24.4558,24.3621,24.3715,108496.0
2022-11-21 14:30:00,26.01,26.03,25.97,25.99,102404.0,24.3715,24.3902,24.334,24.3527,102404.0
2022-11-21 15:00:00,25.98,26.05,25.96,26.0,148614.0,24.3434,24.4089,24.3246,24.3621,148614.0
2022-11-21 15:30:00,26.0,26.09,26.0,26.03,583390.0,24.3621,24.4464,24.3621,24.3902,583390.0
2022-11-22 09:30:00,26.2,26.47,26.2,26.38,377452.0,24.5495,24.8025,24.5495,24.7182,377452.0
2022-11-22 10:00:00,26.38,26.42,26.18,26.22,268416.0,24.7182,24.7556,24.5308,24.5682,268416.0
2022-11-22 10:30:00,26.22,26.28,26.15,26.28,215998.0,24.5682,24.6245,24.5026,24.6245,215998.0
2022-11-22 11:00:00,26.28,26.31,26.19,26.2,218680.0,24.6245,24.6526,24.5401,24.5495,218680.0
2022-11-22 11:30:00,26.19,26.2,26.08,26.09,109558.0,24.5401,24.5495,24.4371,24.4464,109558.0
2022-11-22 12:00:00,26.1,26.12,25.94,25.97,151486.0,24.4558,24.4745,24.3059,24.334,151486.0
2022-11-22 12:30:00,25.97,26.03,25.96,25.96,138404.0,24.334,24.3902,24.3246,24.3246,138404.0
2022-11-22 13:00:00,25.96,26.1,25.96,26.1,101484.0,24.3246,24.4558,24.3246,24.4558,101484.0
2022-11-22 13:30:00,26.1,26.12,26.07,26.12,55578.0,24.4558,24.4745,24.4277,24.4745,55578.0
2022-11-22 14:00:00,26.13,26.14,26.08,26.11,142254.0,24.4839,24.4933,24.4371,24.4652,142254.0
2022-11-22 14:30:00,26.11,26.18,26.1,26.18,77764.0,24.4652,24.5308,24.4558,24.5308,77764.0
2022-11-22 15:00:00,26.17,26.21,26.16,26.17,90290.0,24.5214,24.5589,24.512,24.5214,90290.0
2022-11-22 15:30:00,26.17,26.22,26.14,26.2,478868.0,24.5214,24.5682,24.4933,24.5495,478868.0
2022-11-23 09:30:00,26.18,26.36,26.15,26.31,281134.0,24.5308,24.6994,24.5026,24.6526,281134.0
2022-11-23 10:00:00,26.32,26.43,26.28,26.42,193536.0,24.6619,24.765,24.6245,24.7556,193536.0
2022-11-23 10:30:00,26.42,26.43,26.33,26.34,99106.0,24.7556,24.765,24.6713,24.6807,99106.0
2022-11-23 11:00:00,26.33,26.35,26.28,26.3,70950.0,24.6713,24.69,24.6245,24.6432,70950.0
2022-11-23 11:30:00,26.3,26.32,26.15,26.18,113210.0,24.6432,24.6619,24.5026,24.5308,113210.0
2022-11-23 12:00:00,26.18,26.25,26.17,26.22,112190.0,24.5308,24.5963,24.5214,24.5682,112190.0
2022-11-23 12:30:00,26.22,26.25,26.13,26.16,136944.0,24.5682,24.5963,24.4839,24.512,136944.0
2022-11-23 13:00:00,26.16,26.18,26.12,26.17,63216.0,24.512,24.5308,24.4745,24.5214,63216.0
2022-11-23 13:30:00,26.18,26.23,26.17,26.18,81994.0,24.5308,24.5776,24.5214,24.5308,81994.0
2022-11-23 14:00:00,26.19,26.33,26.14,26.23,127734.0,24.5401,24.6713,24.4933,24.5776,127734.0
2022-11-23 14:30:00,26.24,26.25,26.17,26.21,79494.0,24.587,24.5963,24.5214,24.5589,79494.0
2022-11-23 15:00:00,26.21,26.21,26.15,26.17,111020.0,24.5589,24.5589,24.5026,24.5214,111020.0
2022-11-23 15:30:00,26.17,26.21,26.1,26.21,275012.0,24.5214,24.5589,24.4558,24.5589,275012.0
2022-11-25 09:30:00,26.11,26.25,26.11,26.23,367440.0,24.4652,24.5963,24.4652,24.5776,367440.0
2022-11-25 10:00:00,26.23,26.24,26.18,26.18,209164.0,24.5776,24.587,24.5308,24.5308,209164.0
2022-11-25 10:30:00,26.18,26.21,26.13,26.2,104580.0,24.5308,24.5589,24.4839,24.5495,104580.0
2022-11-25 11:00:00,26.2,26.24,26.18,26.21,69906.0,24.5495,24.587,24.5308,24.5589,69906.0
2022-11-25 11:30:00,26.21,26.25,26.18,26.24,86578.0,24.5589,24.5963,24.5308,24.587,86578.0
2022-11-25 12:00:00,26.24,26.25,26.19,26.19,87692.0,24.587,24.5963,24.5401,24.5401,87692.0
2022-11-25 12:30:00,26.19,26.22,26.14,26.17,206290.0,24.5401,24.5682,24.4933,24.5214,206290.0
2022-11-28 09:30:00,26.13,26.18,26.0,26.03,242320.0,24.4839,24.5308,24.3621,24.3902,242320.0
2022-11-28 10:00:00,26.03,26.07,25.95,25.99,276422.0,24.3902,24.4277,24.3152,24.3527,276422.0
2022-11-28 10:30:00,25.99,26.03,25.91,25.93,126020.0,24.3527,24.3902,24.2778,24.2965,126020.0
2022-11-28 11:00:00,25.93,25.96,25.88,25.89,96654.0,24.2965,24.3246,24.2497,24.259,96654.0
2022-11-28 11:30:00,25.89,25.95,25.89,25.94,96174.0,24.259,24.3152,24.259,24.3059,96174.0
2022-11-28 12:00:00,25.93,26.01,25.88,25.93,128028.0,24.2965,24.3715,24.2497,24.2965,128028.0
2022-11-28 12:30:00,25.93,25.95,25.85,25.86,70762.0,24.2965,24.3152,24.2215,24.2309,70762.0
2022-11-28 13:00:00,25.86,25.89,25.84,25.86,72712.0,24.2309,24.259,24.2122,24.2309,72712.0
2022-11-28 13:30:00,25.86,25.88,25.78,25.83,134912.0,24.2309,24.2497,24.156,24.2028,134912.0
2022-11-28 14:00:00,25.82,25.83,25.72,25.73,97410.0,24.1934,24.2028,24.0997,24.1091,97410.0
2022-11-28 14:30:00,25.73,25.73,25.61,25.62,182172.0,24.1091,24.1091,23.9967,24.006,182172.0
2022-11-28 15:00:00,25.63,25.63,25.5,25.5,234542.0,24.0154,24.0154,23.8936,23.8936,234542.0
2022-11-28 15:30:00,25.5,25.63,25.49,25.6,996554.0,23.8936,24.0154,23.8842,23.9873,996554.0
2022-11-29 09:30:00,25.51,25.55,25.31,25.41,377124.0,23.903,23.9404,23.7156,23.8093,377124.0
2022-11-29 10:00:00,25.42,25.43,25.29,25.34,253104.0,23.8186,23.828,23.6968,23.7437,253104.0
2022-11-29 10:30:00,25.34,25.36,25.21,25.21,225196.0,23.7437,23.7624,23.6219,23.6219,225196.0
2022-11-29 11:00:00,25.21,25.23,24.93,24.95,266008.0,23.6219,23.6406,23.3595,23.3782,266008.0
2022-11-29 11:30:00,24.94,25.09,24.91,25.06,236420.0,23.3689,23.5094,23.3408,23.4813,236420.0
2022-11-29 12:00:00,25.07,25.11,25.02,25.1,198086.0,23.4907,23.5282,23.4438,23.5188,198086.0
2022-11-29 12:30:00,25.11,25.28,25.1,25.24,302932.0,23.5282,23.6875,23.5188,23.65,302932.0
2022-11-29 13:00:00,25.24,25.25,25.18,25.18,168744.0,23.65,23.6593,23.5938,23.5938,168744.0
2022-11-29 13:30:00,25.17,25.24,25.16,25.23,123802.0,23.5844,23.65,23.575,23.6406,123802.0
2022-11-29 14:00:00,25.23,25.33,25.22,25.23,155770.0,23.6406,23.7343,23.6312,23.6406,155770.0
2022-11-29 14:30:00,25.23,25.23,25.11,25.14,166848.0,23.6406,23.6406,23.5282,23.5563,166848.0
2022-11-29 15:00:00,25.14,25.2,25.13,25.18,277304.0,23.5563,23.6125,23.5469,23.5938,277304.0
2022-11-29 15:30:00,25.17,25.21,25.11,25.14,732776.0,23.5844,23.6219,23.5282,23.5563,732776.0
2022-11-30 09:30:00,25.08,25.13,24.89,25.0,589754.0,23.5001,23.5469,23.322,23.4251,589754.0
2022-11-30 10:00:00,25.0,25.02,24.88,24.89,306444.0,23.4251,23.4438,23.3127,23.322,306444.0
2022-11-30 10:30:00,24.89,24.96,24.85,24.89,387610.0,23.322,23.3876,23.2845,23.322,387610.0
2022-11-30 11:00:00,24.89,24.99,24.77,24.96,697434.0,23.322,23.4157,23.2096,23.3876,697434.0
2022-11-30 11:30:00,24.97,25.09,24.85,24.88,608848.0,23.397,23.5094,23.2845,23.3127,608848.0
2022-11-30 12:00:00,24.88,24.91,24.71,24.75,194634.0,23.3127,23.3408,23.1534,23.1908,194634.0
2022-11-30 12:30:00,24.75,24.8,24.72,24.75,164948.0,23.1908,23.2377,23.1627,23.1908,164948.0
2022-11-30 13:00:00,24.75,24.83,24.75,24.81,120158.0,23.1908,23.2658,23.1908,23.2471,120158.0
2022-11-30 13:30:00,24.8,25.17,24.74,25.14,615946.0,23.2377,23.5844,23.1815,23.5563,615946.0
2022-11-30 14:00:00,25.15,25.47,25.15,25.44,287736.0,23.5656,23.8655,23.5656,23.8374,287736.0
2022-11-30 14:30:00,25.45,25.46,25.33,25.44,447764.0,23.8467,23.8561,23.7343,23.8374,447764.0
2022-11-30 15:00:00,25.44,25.61,25.43,25.59,206454.0,23.8374,23.9967,23.828,23.9779,206454.0
2022-11-30 15:30:00,25.59,25.77,25.57,25.75,1369394.0,23.9779,24.1466,23.9592,24.1278,1369394.0
2022-12-01 09:30:00,25.84,25.98,25.7,25.79,559452.0,24.2122,24.3434,24.081,24.1653,559452.0
2022-12-01 10:00:00,25.8,25.93,25.58,25.6,497484.0,24.1747,24.2965,23.9686,23.9873,497484.0
2022-12-01 10:30:00,25.61,25.74,25.52,25.74,311474.0,23.9967,24.1185,23.9123,24.1185,311474.0
2022-12-01 11:00:00,25.74,25.81,25.61,25.64,254460.0,24.1185,24.1841,23.9967,24.0248,254460.0
2022-12-01 11:30:00,25.64,25.77,25.63,25.76,180994.0,24.0248,24.1466,24.0154,24.1372,180994.0
2022-12-01 12:00:00,25.75,25.8,25.62,25.8,303256.0,24.1278,24.1747,24.006,24.1747,303256.0
2022-12-01 12:30:00,25.81,25.84,25.73,25.75,115966.0,24.1841,24.2122,24.1091,24.1278,115966.0
2022-12-01 13:00:00,25.75,25.8,25.68,25.69,120716.0,24.1278,24.1747,24.0623,24.0716,120716.0
2022-12-01 13:30:00,25.7,25.78,25.68,25.78,227318.0,24.081,24.156,24.0623,24.156,227318.0
2022-12-01 14:00:00,25.78,25.79,25.68,25.78,141180.0,24.156,24.1653,24.0623,24.156,141180.0
2022-12-01 14:30:00,25.78,25.86,25.77,25.83,191498.0,24.156,24.2309,24.1466,24.2028,191498.0
2022-12-01 15:00:00,25.83,25.86,25.75,25.76,229580.0,24.2028,24.2309,24.1278,24.1372,229580.0
2022-12-01 15:30:00,25.75,25.82,25.75,25.78,1152456.0,24.1278,24.1934,24.1278,24.156,1152456.0
2022-12-02 09:30:00,25.5,25.61,25.23,25.27,609810.0,23.8936,23.9967,23.6406,23.6781,609810.0
2022-12-02 10:00:00,25.26,25.34,25.19,25.23,246318.0,23.6687,23.7437,23.6031,23.6406,246318.0
2022-12-02 10:30:00,25.23,25.36,25.2,25.3,174984.0,23.6406,23.7624,23.6125,23.7062,174984.0
2022-12-02 11:00:00,25.31,25.49,25.3,25.48,217166.0,23.7156,23.8842,23.7062,23.8749,217166.0
2022-12-02 11:30:00,25.49,25.56,25.46,25.54,192170.0,23.8842,23.9498,23.8561,23.9311,192170.0
2022-12-02 12:00:00,25.54,25.62,25.52,25.6,97408.0,23.9311,24.006,23.9123,23.9873,97408.0
2022-12-02 12:30:00,25.6,25.61,25.48,25.48,149954.0,23.9873,23.9967,23.8749,23.8749,149954.0
2022-12-02 13:00:00,25.48,25.56,25.47,25.56,137528.0,23.8749,23.9498,23.8655,23.9498,137528.0
2022-12-02 13:30:00,25.56,25.62,25.55,25.61,160294.0,23.9498,24.006,23.9404,23.9967,160294.0
2022-12-02 14:00:00,25.61,25.64,25.53,25.57,250408.0,23.9967,24.0248,23.9217,23.9592,250408.0
2022-12-02 14:30:00,25.56,25.72,25.55,25.72,422492.0,23.9498,24.0997,23.9404,24.0997,422492.0
2022-12-02 15:00:00,25.72,25.81,25.67,25.7,526178.0,24.0997,24.1841,24.0529,24.081,526178.0
2022-12-02 15:30:00,25.7,25.73,25.58,25.72,1554626.0,24.081,24.1091,23.9686,24.0997,1554626.0
2022-12-05 09:30:00,25.49,25.54,25.08,25.09,460350.0,23.8842,23.9311,23.5001,23.5094,460350.0
2022-12-05 10:00:00,25.08,25.29,25.07,25.23,460692.0,23.5001,23.6968,23.4907,23.6406,460692.0
2022-12-05 10:30:00,25.24,25.4,25.21,25.39,161736.0,23.65,23.7999,23.6219,23.7905,161736.0
2022-12-05 11:00:00,25.4,25.45,25.33,25.42,228120.0,23.7999,23.8467,23.7343,23.8186,228120.0
2022-12-05 11:30:00,25.42,25.44,25.34,25.34,173674.0,23.8186,23.8374,23.7437,23.7437,173674.0
2022-12-05 12:00:00,25.34,25.47,25.3,25.47,161004.0,23.7437,23.8655,23.7062,23.8655,161004.0
2022-12-05 12:30:00,25.47,25.5,25.43,25.43,233718.0,23.8655,23.8936,23.828,23.828,233718.0
2022-12-05 13:00:00,25.43,25.53,25.43,25.5,279374.0,23.828,23.9217,23.828,23.8936,279374.0
2022-12-05 13:30:00,25.5,25.55,25.49,25.49,196960.0,23.8936,23.9404,23.8842,23.8842,196960.0
2022-12-05 14:00:00,25.49,25.5,25.38,25.39,219928.0,23.8842,23.8936,23.7812,23.7905,219928.0
2022-12-05 14:30:00,25.39,25.4,25.33,25.39,162254.0,23.7905,23.7999,23.7343,23.7905,162254.0
2022-12-05 15:00:00,25.39,25.47,25.39,25.41,311244.0,23.7905,23.8655,23.7905,23.8093,311244.0
2022-12-05 15:30:00,25.41,25.52,25.41,25.45,1082080.0,23.8093,23.9123,23.8093,23.8467,1082080.0
2022-12-06 09:30:00,25.49,25.61,25.21,25.46,776312.0,23.8842,23.9967,23.6219,23.8561,776312.0
2022-12-06 10:00:00,25.46,25.5,25.18,25.19,652072.0,23.8561,23.8936,23.5938,23.6031,652072.0
2022-12-06 10:30:00,25.19,25.25,25.09,25.18,417976.0,23.6031,23.6593,23.5094,23.5938,417976.0
2022-12-06 11:00:00,25.18,25.21,25.0,25.06,474334.0,23.5938,23.6219,23.4251,23.4813,474334.0
2022-12-06 11:30:00,25.06,25.21,25.02,25.18,199642.0,23.4813,23.6219,23.4438,23.5938,199642.0
2022-12-06 12:00:00,25.18,25.22,25.06,25.08,280862.0,23.5938,23.6312,23.4813,23.5001,280862.0
2022-12-06 12:30:00,25.08,25.15,25.05,25.06,192940.0,23.5001,23.5656,23.4719,23.4813,192940.0
2022-12-06 13:00:00,25.05,25.08,25.0,25.02,166436.0,23.4719,23.5001,23.4251,23.4438,166436.0
2022-12-06 13:30:00,25.01,25.07,25.0,25.06,219304.0,23.4345,23.4907,23.4251,23.4813,219304.0
2022-12-06 14:00:00,25.06,25.07,24.9,24.9,206164.0,23.4813,23.4907,23.3314,23.3314,206164.0
2022-12-06 14:30:00,24.9,24.92,24.85,24.9,179686.0,23.3314,23.3501,23.2845,23.3314,179686.0
2022-12-06 15:00:00,24.9,24.96,24.89,24.92,302746.0,23.3314,23.3876,23.322,23.3501,302746.0
2022-12-06 15:30:00,24.92,25.08,24.92,25.07,1018220.0,23.3501,23.5001,23.3501,23.4907,1018220.0
2022-12-07 09:30:00,24.99,25.18,24.93,25.06,400324.0,23.4157,23.5938,23.3595,23.4813,400324.0
2022-12-07 10:00:00,25.06,25.3,25.01,25.29,321902.0,23.4813,23.7062,23.4345,23.6968,321902.0
2022-12-07 10:30:00,25.29,25.4,25.2,25.38,326296.0,23.6968,23.7999,23.6125,23.7812,326296.0
2022-12-07 11:00:00,25.38,25.43,25.25,25.26,309288.0,23.7812,23.828,23.6593,23.6687,309288.0
2022-12-07 11:30:00,25.26,25.28,25.16,25.22,134464.0,23.6687,23.6875,23.575,23.6312,134464.0
2022-12-07 12:00:00,25.23,25.29,25.22,25.23,133270.0,23.6406,23.6968,23.6312,23.6406,133270.0
2022-12-07 12:30:00,25.23,25.33,25.22,25.31,119526.0,23.6406,23.7343,23.6312,23.7156,119526.0
2022-12-07 13:00:00,25.31,25.34,25.25,25.29,132724.0,23.7156,23.7437,23.6593,23.6968,132724.0
2022-12-07 13:30:00,25.28,25.3,25.18,25.2,103394.0,23.6875,23.7062,23.5938,23.6125,103394.0
2022-12-07 14:00:00,25.2,25.2,25.11,25.18,146172.0,23.6125,23.6125,23.5282,23.5938,146172.0
2022-12-07 14:30:00,25.18,25.21,25.11,25.13,111842.0,23.5938,23.6219,23.5282,23.5469,111842.0
2022-12-07 15:00:00,25.13,25.16,25.06,25.1,217874.0,23.5469,23.575,23.4813,23.5188,217874.0
2022-12-07 15:30:00,25.1,25.15,25.1,25.13,572430.0,23.5188,23.5656,23.5188,23.5469,572430.0
2022-12-08 09:30:00,25.24,25.34,25.17,25.34,379760.0,23.65,23.7437,23.5844,23.7437,379760.0
2022-12-08 10:00:00,25.34,25.53,25.32,25.51,254932.0,23.7437,23.9217,23.7249,23.903,254932.0
2022-12-08 10:30:00,25.51,25.54,25.4,25.52,242086.0,23.903,23.9311,23.7999,23.9123,242086.0
2022-12-08 11:00:00,25.53,25.54,25.41,25.5,172966.0,23.9217,23.9311,23.8093,23.8936,172966.0
2022-12-08 11:30:00,25.5,25.54,25.47,25.48,162348.0,23.8936,23.9311,23.8655,23.8749,162348.0
2022-12-08 12:00:00,25.48,25.52,25.43,25.49,118808.0,23.8749,23.9123,23.828,23.8842,118808.0
2022-12-08 12:30:00,25.48,25.57,25.48,25.56,125340.0,23.8749,23.9592,23.8749,23.9498,125340.0
2022-12-08 13:00:00,25.56,25.63,25.56,25.63,141456.0,23.9498,24.0154,23.9498,24.0154,141456.0
2022-12-08 13:30:00,25.63,25.65,25.56,25.57,172008.0,24.0154,24.0341,23.9498,23.9592,172008.0
2022-12-08 14:00:00,25.57,25.57,25.36,25.38,159858.0,23.9592,23.9592,23.7624,23.7812,159858.0
2022-12-08 14:30:00,25.36,25.48,25.34,25.47,149204.0,23.7624,23.8749,23.7437,23.8655,149204.0
2022-12-08 15:00:00,25.46,25.52,25.43,25.5,169328.0,23.8561,23.9123,23.828,23.8936,169328.0
2022-12-08 15:30:00,25.5,25.6,25.47,25.59,983156.0,23.8936,23.9873,23.8655,23.9779,983156.0
2022-12-09 09:30:00,25.59,25.75,25.5,25.7,423162.0,23.9779,24.1278,23.8936,24.081,423162.0
2022-12-09 10:00:00,25.7,25.74,25.58,25.63,268172.0,24.081,24.1185,23.9686,24.0154,268172.0
2022-12-09 10:30:00,25.63,25.68,25.57,25.63,140836.0,24.0154,24.0623,23.9592,24.0154,140836.0
2022-12-09 11:00:00,25.64,25.68,25.57,25.6,193690.0,24.0248,24.0623,23.9592,23.9873,193690.0
2022-12-09 11:30:00,25.6,25.65,25.55,25.63,121904.0,23.9873,24.0341,23.9404,24.0154,121904.0
2022-12-09 12:00:00,25.63,25.64,25.58,25.61,106460.0,24.0154,24.0248,23.9686,23.9967,106460.0
2022-12-09 12:30:00,25.61,25.68,25.61,25.65,87202.0,23.9967,24.0623,23.9967,24.0341,87202.0
2022-12-09 13:00:00,25.65,25.65,25.56,25.57,119632.0,24.0341,24.0341,23.9498,23.9592,119632.0
2022-12-09 13:30:00,25.57,25.61,25.55,25.58,124738.0,23.9592,23.9967,23.9404,23.9686,124738.0
2022-12-09 14:00:00,25.58,25.59,25.5,25.54,127662.0,23.9686,23.9779,23.8936,23.9311,127662.0
2022-12-09 14:30:00,25.54,25.62,25.51,25.61,109008.0,23.9311,24.006,23.903,23.9967,109008.0
2022-12-09 15:00:00,25.6,25.64,25.56,25.57,160374.0,23.9873,24.0248,23.9498,23.9592,160374.0
2022-12-09 15:30:00,25.57,25.59,25.42,25.48,598192.0,23.9592,23.9779,23.8186,23.8749,598192.0
2022-12-12 09:30:00,25.63,25.71,25.55,25.69,255006.0,24.0154,24.0904,23.9404,24.0716,255006.0
2022-12-12 10:00:00,25.69,25.71,25.54,25.54,151870.0,24.0716,24.0904,23.9311,23.9311,151870.0
2022-12-12 10:30:00,25.54,25.63,25.53,25.54,138632.0,23.9311,24.0154,23.9217,23.9311,138632.0
2022-12-12 11:00:00,25.54,25.6,25.5,25.57,149840.0,23.9311,23.9873,23.8936,23.9592,149840.0
2022-12-12 11:30:00,25.58,25.58,25.51,25.55,119804.0,23.9686,23.9686,23.903,23.9404,119804.0
2022-12-12 12:00:00,25.55,25.61,25.53,25.59,115012.0,23.9404,23.9967,23.9217,23.9779,115012.0
2022-12-12 12:30:00,25.59,25.66,25.57,25.61,192386.0,23.9779,24.0435,23.9592,23.9967,192386.0
2022-12-12 13:00:00,25.63,25.66,25.57,25.58,106676.0,24.0154,24.0435,23.9592,23.9686,106676.0
2022-12-12 13:30:00,25.58,25.62,25.57,25.61,150408.0,23.9686,24.006,23.9592,23.9967,150408.0
2022-12-12 14:00:00,25.62,25.64,25.59,25.61,176882.0,24.006,24.0248,23.9779,23.9967,176882.0
2022-12-12 14:30:00,25.61,25.7,25.59,25.68,136796.0,23.9967,24.081,23.9779,24.0623,136796.0
2022-12-12 15:00:00,25.68,25.77,25.68,25.75,206302.0,24.0623,24.1466,24.0623,24.1278,206302.0
2022-12-12 15:30:00,25.75,25.84,25.74,25.83,576400.0,24.1278,24.2122,24.1185,24.2028,576400.0
2022-12-13 09:30:00,26.64,26.75,26.15,26.35,1788208.0,24.9618,25.0649,24.5026,24.69,1788208.0
2022-12-13 10:00:00,26.35,26.42,25.78,25.88,1147616.0,24.69,24.7556,24.156,24.2497,1147616.0
2022-12-13 10:30:00,25.89,25.93,25.59,25.62,1097484.0,24.259,24.2965,23.9779,24.006,1097484.0
2022-12-13 11:00:00,25.63,25.67,25.5,25.66,818396.0,24.0154,24.0529,23.8936,24.0435,818396.0
2022-12-13 11:30:00,25.66,25.75,25.47,25.53,496492.0,24.0435,24.1278,23.8655,23.9217,496492.0
2022-12-13 12:00:00,25.53,25.54,25.15,25.19,581038.0,23.9217,23.9311,23.5656,23.6031,581038.0
2022-12-13 12:30:00,25.18,25.2,24.95,25.03,499378.0,23.5938,23.6125,23.3782,23.4532,499378.0
2022-12-13 13:00:00,25.02,25.21,25.0,25.08,477350.0,23.4438,23.6219,23.4251,23.5001,477350.0
2022-12-13 13:30:00,25.08,25.13,24.97,25.0,363098.0,23.5001,23.5469,23.397,23.4251,363098.0
2022-12-13 14:00:00,25.0,25.02,24.88,24.9,348464.0,23.4251,23.4438,23.3127,23.3314,348464.0
2022-12-13 14:30:00,24.89,25.04,24.86,24.89,267688.0,23.322,23.4626,23.2939,23.322,267688.0
2022-12-13 15:00:00,24.88,24.99,24.78,24.99,599086.0,23.3127,23.4157,23.219,23.4157,599086.0
2022-12-13 15:30:00,24.99,25.16,24.99,25.08,1185134.0,23.4157,23.575,23.4157,23.5001,1185134.0
2022-12-14 09:30:00,25.18,25.25,25.09,25.18,528430.0,23.5938,23.6593,23.5094,23.5938,528430.0
2022-12-14 10:00:00,25.18,25.22,25.11,25.15,276904.0,23.5938,23.6312,23.5282,23.5656,276904.0
2022-12-14 10:30:00,25.15,25.22,25.13,25.18,284010.0,23.5656,23.6312,23.5469,23.5938,284010.0
2022-12-14 11:00:00,25.18,25.25,25.18,25.24,233576.0,23.5938,23.6593,23.5938,23.65,233576.0
2022-12-14 11:30:00,25.24,25.27,25.15,25.17,143068.0,23.65,23.6781,23.5656,23.5844,143068.0
2022-12-14 12:00:00,25.16,25.19,25.15,25.19,201466.0,23.575,23.6031,23.5656,23.6031,201466.0
2022-12-14 12:30:00,25.2,25.21,25.13,25.13,261938.0,23.6125,23.6219,23.5469,23.5469,261938.0
2022-12-14 13:00:00,25.13,25.17,25.12,25.15,245554.0,23.5469,23.5844,23.5375,23.5656,245554.0
2022-12-14 13:30:00,25.15,25.25,25.15,25.2,211350.0,23.5656,23.6593,23.5656,23.6125,211350.0
2022-12-14 14:00:00,25.19,25.2,24.73,24.84,803312.0,23.6031,23.6125,23.1721,23.2752,803312.0
2022-12-14 14:30:00,24.83,24.85,24.58,24.77,1142244.0,23.2658,23.2845,23.0316,23.2096,1142244.0
2022-12-14 15:00:00,24.76,25.12,24.72,24.8,674054.0,23.2002,23.5375,23.1627,23.2377,674054.0
2022-12-14 15:30:00,24.8,24.9,24.71,24.8,1243738.0,23.2377,23.3314,23.1534,23.2377,1243738.0
2022-12-15 09:30:00,24.58,24.68,24.04,24.07,567028.0,23.0316,23.1253,22.5256,22.5537,567028.0
2022-12-15 10:00:00,24.06,24.11,23.95,24.04,578708.0,22.5443,22.5912,22.4412,22.5256,578708.0
2022-12-15 10:30:00,24.04,24.07,23.81,23.86,454300.0,22.5256,22.5537,22.3101,22.3569,454300.0
2022-12-15 11:00:00,23.86,23.93,23.77,23.79,358380.0,22.3569,22.4225,22.2726,22.2913,358380.0
2022-12-15 11:30:00,23.79,23.86,23.75,23.86,286144.0,22.2913,22.3569,22.2538,22.3569,286144.0
2022-12-15 12:00:00,23.86,23.96,23.85,23.92,511470.0,22.3569,22.4506,22.3475,22.4131,511470.0
2022-12-15 12:30:00,23.92,23.98,23.86,23.96,391176.0,22.4131,22.4694,22.3569,22.4506,391176.0
2022-12-15 13:00:00,23.95,23.97,23.91,23.93,415108.0,22.4412,22.46,22.4038,22.4225,415108.0
2022-12-15 13:30:00,23.93,23.93,23.77,23.83,302568.0,22.4225,22.4225,22.2726,22.3288,302568.0
2022-12-15 14:00:00,23.83,23.86,23.74,23.86,319796.0,22.3288,22.3569,22.2445,22.3569,319796.0
2022-12-15 14:30:00,23.86,24.05,23.86,24.04,454756.0,22.3569,22.5349,22.3569,22.5256,454756.0
2022-12-15 15:00:00,24.04,24.09,23.99,24.06,331396.0,22.5256,22.5724,22.4787,22.5443,331396.0
2022-12-15 15:30:00,24.06,24.1,23.91,23.99,1317944.0,22.5443,22.5818,22.4038,22.4787,1317944.0
2022-12-16 09:30:00,23.71,23.93,23.61,23.92,1570606.0,22.2164,22.4225,22.1227,22.4131,1570606.0
2022-12-16 10:00:00,23.92,23.92,23.72,23.78,429754.0,22.4131,22.4131,22.2257,22.282,429754.0
2022-12-16 10:30:00,23.78,23.89,23.74,23.89,307286.0,22.282,22.385,22.2445,22.385,307286.0
2022-12-16 11:00:00,23.89,23.96,23.81,23.85,303160.0,22.385,22.4506,22.3101,22.3475,303160.0
2022-12-16 11:30:00,23.86,23.9,23.71,23.74,263324.0,22.3569,22.3944,22.2164,22.2445,263324.0
2022-12-16 12:00:00,23.75,23.82,23.72,23.82,149780.0,22.2538,22.3194,22.2257,22.3194,149780.0
2022-12-16 12:30:00,23.82,23.85,23.77,23.77,175000.0,22.3194,22.3475,22.2726,22.2726,175000.0
2022-12-16 13:00:00,23.78,23.8,23.71,23.73,159630.0,22.282,22.3007,22.2164,22.2351,159630.0
2022-12-16 13:30:00,23.73,23.86,23.72,23.85,149570.0,22.2351,22.3569,22.2257,22.3475,149570.0
2022-12-16 14:00:00,23.85,24.0,23.82,23.82,266334.0,22.3475,22.4881,22.3194,22.3194,266334.0
2022-12-16 14:30:00,23.81,23.92,23.75,23.88,309276.0,22.3101,22.4131,22.2538,22.3757,309276.0
2022-12-16 15:00:00,23.88,23.98,23.83,23.96,290898.0,22.3757,22.4694,22.3288,22.4506,290898.0
2022-12-16 15:30:00,23.96,24.0,23.83,23.92,1249528.0,22.4506,22.4881,22.3288,22.4131,1249528.0
2022-12-19 09:30:00,24.03,24.18,23.96,24.17,480774.0,22.5162,22.6568,22.4506,22.6474,480774.0
2022-12-19 10:00:00,24.16,24.25,24.09,24.16,449728.0,22.638,22.7223,22.5724,22.638,449728.0
2022-12-19 10:30:00,24.16,24.21,24.01,24.01,524680.0,22.638,22.6849,22.4975,22.4975,524680.0
2022-12-19 11:00:00,24.01,24.07,23.95,24.04,257358.0,22.4975,22.5537,22.4412,22.5256,257358.0
2022-12-19 11:30:00,24.04,24.04,23.93,23.98,105594.0,22.5256,22.5256,22.4225,22.4694,105594.0
2022-12-19 12:00:00,23.98,24.08,23.97,24.0,102980.0,22.4694,22.5631,22.46,22.4881,102980.0
2022-12-19 12:30:00,24.0,24.02,23.96,23.96,106576.0,22.4881,22.5068,22.4506,22.4506,106576.0
2022-12-19 13:00:00,23.97,23.98,23.88,23.91,167690.0,22.46,22.4694,22.3757,22.4038,167690.0
2022-12-19 13:30:00,23.9,23.92,23.85,23.86,125966.0,22.3944,22.4131,22.3475,22.3569,125966.0
2022-12-19 14:00:00,23.86,23.88,23.75,23.76,155404.0,22.3569,22.3757,22.2538,22.2632,155404.0
2022-12-19 14:30:00,23.75,23.79,23.68,23.72,158946.0,22.2538,22.2913,22.1882,22.2257,158946.0
2022-12-19 15:00:00,23.71,23.76,23.66,23.74,219706.0,22.2164,22.2632,22.1695,22.2445,219706.0
2022-12-19 15:30:00,23.74,23.9,23.73,23.88,886662.0,22.2445,22.3944,22.2351,22.3757,886662.0
2022-12-20 09:30:00,23.83,23.92,23.78,23.88,329564.0,22.3288,22.4131,22.282,22.3757,329564.0
2022-12-20 10:00:00,23.86,23.91,23.82,23.88,596000.0,22.3569,22.4038,22.3194,22.3757,596000.0
2022-12-20 10:30:00,23.89,23.97,23.89,23.89,240202.0,22.385,22.46,22.385,22.385,240202.0
2022-12-20 11:00:00,23.89,23.9,23.7,23.72,220974.0,22.385,22.3944,22.207,22.2257,220974.0
2022-12-20 11:30:00,23.72,23.86,23.72,23.86,115534.0,22.2257,22.3569,22.2257,22.3569,115534.0
2022-12-20 12:00:00,23.87,23.89,23.8,23.81,115758.0,22.3663,22.385,22.3007,22.3101,115758.0
2022-12-20 12:30:00,23.81,23.86,23.75,23.85,149238.0,22.3101,22.3569,22.2538,22.3475,149238.0
2022-12-20 13:00:00,23.85,23.87,23.79,23.86,114456.0,22.3475,22.3663,22.2913,22.3569,114456.0
2022-12-20 13:30:00,23.86,23.92,23.82,23.82,105966.0,22.3569,22.4131,22.3194,22.3194,105966.0
2022-12-20 14:00:00,23.82,23.93,23.79,23.86,181286.0,22.3194,22.4225,22.2913,22.3569,181286.0
2022-12-20 14:30:00,23.86,23.87,23.79,23.83,137048.0,22.3569,22.3663,22.2913,22.3288,137048.0
2022-12-20 15:00:00,23.82,23.85,23.75,23.83,164654.0,22.3194,22.3475,22.2538,22.3288,164654.0
2022-12-20 15:30:00,23.83,23.88,23.8,23.83,526992.0,22.3288,22.3757,22.3007,22.3288,526992.0
2022-12-21 09:30:00,23.88,24.01,23.74,23.77,381252.0,22.3757,22.4975,22.2445,22.2726,381252.0
2022-12-21 10:00:00,23.77,23.86,23.77,23.86,208844.0,22.2726,22.3569,22.2726,22.3569,208844.0
2022-12-21 10:30:00,23.86,23.93,23.83,23.9,323718.0,22.3569,22.4225,22.3288,22.3944,323718.0
2022-12-21 11:00:00,23.91,23.96,23.9,23.92,133654.0,22.4038,22.4506,22.3944,22.4131,133654.0
2022-12-21 11:30:00,23.92,23.94,23.83,23.84,143252.0,22.4131,22.4319,22.3288,22.3382,143252.0
2022-12-21 12:00:00,23.85,23.92,23.83,23.9,146494.0,22.3475,22.4131,22.3288,22.3944,146494.0
2022-12-21 12:30:00,23.9,23.93,23.88,23.93,105308.0,22.3944,22.4225,22.3757,22.4225,105308.0
2022-12-21 13:00:00,23.93,23.97,23.86,23.88,142502.0,22.4225,22.46,22.3569,22.3757,142502.0
2022-12-21 13:30:00,23.89,23.98,23.89,23.97,111432.0,22.385,22.4694,22.385,22.46,111432.0
2022-12-21 14:00:00,23.97,24.02,23.95,23.96,144604.0,22.46,22.5068,22.4412,22.4506,144604.0
2022-12-21 14:30:00,23.95,24.0,23.91,23.93,124892.0,22.4412,22.4881,22.4038,22.4225,124892.0
2022-12-21 15:00:00,23.93,23.95,23.89,23.91,199416.0,22.4225,22.4412,22.385,22.4038,199416.0
2022-12-21 15:30:00,23.91,23.99,23.91,23.97,456990.0,22.4038,22.4787,22.4038,22.46,456990.0
2022-12-22 09:30:00,23.8,23.86,23.57,23.62,466200.0,22.3007,22.3569,22.0852,22.132,466200.0
2022-12-22 10:00:00,23.62,23.62,23.43,23.53,203252.0,22.132,22.132,21.954,22.0477,203252.0
2022-12-22 10:30:00,23.53,23.61,23.5,23.6,141870.0,22.0477,22.1227,22.0196,22.1133,141870.0
2022-12-22 11:00:00,23.6,23.63,23.53,23.55,144310.0,22.1133,22.1414,22.0477,22.0664,144310.0
2022-12-22 11:30:00,23.55,23.59,23.52,23.54,163400.0,22.0664,22.1039,22.0383,22.0571,163400.0
2022-12-22 12:00:00,23.54,23.61,23.5,23.52,142056.0,22.0571,22.1227,22.0196,22.0383,142056.0
2022-12-22 12:30:00,23.51,23.53,23.46,23.47,159580.0,22.029,22.0477,21.9821,21.9915,159580.0
2022-12-22 13:00:00,23.47,23.47,23.37,23.41,113232.0,21.9915,21.9915,21.8978,21.9353,113232.0
2022-12-22 13:30:00,23.4,23.45,23.34,23.45,151412.0,21.9259,21.9727,21.8697,21.9727,151412.0
2022-12-22 14:00:00,23.45,23.68,23.43,23.68,314010.0,21.9727,22.1882,21.954,22.1882,314010.0
2022-12-22 14:30:00,23.68,23.7,23.59,23.7,305684.0,22.1882,22.207,22.1039,22.207,305684.0
2022-12-22 15:00:00,23.71,23.85,23.67,23.82,259754.0,22.2164,22.3475,22.1789,22.3194,259754.0
2022-12-22 15:30:00,23.83,23.86,23.71,23.85,1024886.0,22.3288,22.3569,22.2164,22.3475,1024886.0
2022-12-23 09:30:00,23.82,23.92,23.72,23.86,314590.0,22.3194,22.4131,22.2257,22.3569,314590.0
2022-12-23 10:00:00,23.86,24.02,23.82,23.97,130496.0,22.3569,22.5068,22.3194,22.46,130496.0
2022-12-23 10:30:00,23.98,24.0,23.81,23.84,132404.0,22.4694,22.4881,22.3101,22.3382,132404.0
2022-12-23 11:00:00,23.84,23.91,23.84,23.86,95306.0,22.3382,22.4038,22.3382,22.3569,95306.0
2022-12-23 11:30:00,23.86,23.95,23.86,23.92,71786.0,22.3569,22.4412,22.3569,22.4131,71786.0
2022-12-23 12:00:00,23.92,23.96,23.9,23.94,102688.0,22.4131,22.4506,22.3944,22.4319,102688.0
2022-12-23 12:30:00,23.94,24.0,23.92,23.92,111768.0,22.4319,22.4881,22.4131,22.4131,111768.0
2022-12-23 13:00:00,23.92,23.93,23.88,23.92,125760.0,22.4131,22.4225,22.3757,22.4131,125760.0
2022-12-23 13:30:00,23.92,23.93,23.84,23.87,84486.0,22.4131,22.4225,22.3382,22.3663,84486.0
2022-12-23 14:00:00,23.87,23.89,23.85,23.85,88758.0,22.3663,22.385,22.3475,22.3475,88758.0
2022-12-23 14:30:00,23.86,23.92,23.86,23.92,92376.0,22.3569,22.4131,22.3569,22.4131,92376.0
2022-12-23 15:00:00,23.92,23.96,23.87,23.88,124088.0,22.4131,22.4506,22.3663,22.3757,124088.0
2022-12-23 15:30:00,23.86,23.9,23.82,23.89,407336.0,22.3569,22.3944,22.3194,22.385,407336.0
2022-12-27 09:30:00,23.9,23.96,23.72,23.77,341036.0,22.3944,22.4506,22.2257,22.2726,341036.0
2022-12-27 10:00:00,23.77,23.95,23.73,23.92,140754.0,22.2726,22.4412,22.2351,22.4131,140754.0
2022-12-27 10:30:00,23.93,23.97,23.88,23.88,103940.0,22.4225,22.46,22.3757,22.3757,103940.0
2022-12-27 11:00:00,23.88,23.91,23.8,23.86,224196.0,22.3757,22.4038,22.3007,22.3569,224196.0
2022-12-27 11:30:00,23.86,23.9,23.81,23.89,216182.0,22.3569,22.3944,22.3101,22.385,216182.0
2022-12-27 12:00:00,23.89,23.9,23.82,23.83,101106.0,22.385,22.3944,22.3194,22.3288,101106.0
2022-12-27 12:30:00,23.83,23.86,23.8,23.83,103416.0,22.3288,22.3569,22.3007,22.3288,103416.0
2022-12-27 13:00:00,23.83,23.86,23.8,23.8,74564.0,22.3288,22.3569,22.3007,22.3007,74564.0
2022-12-27 13:30:00,23.8,23.8,23.7,23.72,112814.0,22.3007,22.3007,22.207,22.2257,112814.0
2022-12-27 14:00:00,23.72,23.75,23.68,23.7,96358.0,22.2257,22.2538,22.1882,22.207,96358.0
2022-12-27 14:30:00,23.7,23.75,23.68,23.74,127322.0,22.207,22.2538,22.1882,22.2445,127322.0
2022-12-27 15:00:00,23.75,23.81,23.73,23.79,127308.0,22.2538,22.3101,22.2351,22.2913,127308.0
2022-12-27 15:30:00,23.8,23.82,23.71,23.75,680786.0,22.3007,22.3194,22.2164,22.2538,680786.0
2022-12-28 09:30:00,23.85,23.92,23.76,23.79,335136.0,22.3475,22.4131,22.2632,22.2913,335136.0
2022-12-28 10:00:00,23.8,23.83,23.68,23.71,279382.0,22.3007,22.3288,22.1882,22.2164,279382.0
2022-12-28 10:30:00,23.71,23.74,23.59,23.59,222572.0,22.2164,22.2445,22.1039,22.1039,222572.0
2022-12-28 11:00:00,23.59,23.61,23.55,23.59,129968.0,22.1039,22.1227,22.0664,22.1039,129968.0
2022-12-28 11:30:00,23.59,23.61,23.56,23.58,122086.0,22.1039,22.1227,22.0758,22.0945,122086.0
2022-12-28 12:00:00,23.57,23.57,23.49,23.5,113818.0,22.0852,22.0852,22.0102,22.0196,113818.0
2022-12-28 12:30:00,23.5,23.66,23.5,23.65,134898.0,22.0196,22.1695,22.0196,22.1601,134898.0
2022-12-28 13:00:00,23.65,23.72,23.6,23.63,161486.0,22.1601,22.2257,22.1133,22.1414,161486.0
2022-12-28 13:30:00,23.61,23.64,23.59,23.59,114960.0,22.1227,22.1508,22.1039,22.1039,114960.0
2022-12-28 14:00:00,23.59,23.61,23.52,23.52,200992.0,22.1039,22.1227,22.0383,22.0383,200992.0
2022-12-28 14:30:00,23.53,23.58,23.5,23.5,642126.0,22.0477,22.0945,22.0196,22.0196,642126.0
2022-12-28 15:00:00,23.5,23.5,23.41,23.45,181176.0,22.0196,22.0196,21.9353,21.9727,181176.0
2022-12-28 15:30:00,23.45,23.48,23.42,23.42,678982.0,21.9727,22.0008,21.9446,21.9446,678982.0
2022-12-29 09:30:00,23.63,23.74,23.54,23.68,312340.0,22.1414,22.2445,22.0571,22.1882,312340.0
2022-12-29 10:00:00,23.71,23.79,23.7,23.77,184512.0,22.2164,22.2913,22.207,22.2726,184512.0
2022-12-29 10:30:00,23.77,23.82,23.74,23.74,166062.0,22.2726,22.3194,22.2445,22.2445,166062.0
2022-12-29 11:00:00,23.75,23.77,23.68,23.74,139260.0,22.2538,22.2726,22.1882,22.2445,139260.0
2022-12-29 11:30:00,23.74,23.86,23.74,23.84,153706.0,22.2445,22.3569,22.2445,22.3382,153706.0
2022-12-29 12:00:00,23.84,23.86,23.83,23.86,95490.0,22.3382,22.3569,22.3288,22.3569,95490.0
2022-12-29 12:30:00,23.86,23.91,23.83,23.9,151458.0,22.3569,22.4038,22.3288,22.3944,151458.0
2022-12-29 13:00:00,23.89,23.91,23.83,23.83,94740.0,22.385,22.4038,22.3288,22.3288,94740.0
2022-12-29 13:30:00,23.83,23.86,23.8,23.86,109648.0,22.3288,22.3569,22.3007,22.3569,109648.0
2022-12-29 14:00:00,23.86,23.9,23.85,23.85,114828.0,22.3569,22.3944,22.3475,22.3475,114828.0
2022-12-29 14:30:00,23.85,23.89,23.83,23.83,119278.0,22.3475,22.385,22.3288,22.3288,119278.0
2022-12-29 15:00:00,23.82,23.82,23.71,23.72,250808.0,22.3194,22.3194,22.2164,22.2257,250808.0
2022-12-29 15:30:00,23.72,23.85,23.71,23.78,780482.0,22.2257,22.3475,22.2164,22.282,780482.0
2022-12-30 09:30:00,23.65,23.74,23.5,23.61,228278.0,22.1601,22.2445,22.0196,22.1227,228278.0
2022-12-30 10:00:00,23.6,23.7,23.58,23.67,141624.0,22.1133,22.207,22.0945,22.1789,141624.0
2022-12-30 10:30:00,23.67,23.7,23.59,23.59,157360.0,22.1789,22.207,22.1039,22.1039,157360.0
2022-12-30 11:00:00,23.59,23.65,23.56,23.58,80966.0,22.1039,22.1601,22.0758,22.0945,80966.0
2022-12-30 11:30:00,23.58,23.68,23.57,23.66,117034.0,22.0945,22.1882,22.0852,22.1695,117034.0
2022-12-30 12:00:00,23.66,23.68,23.64,23.67,84266.0,22.1695,22.1882,22.1508,22.1789,84266.0
2022-12-30 12:30:00,23.67,23.68,23.61,23.65,64366.0,22.1789,22.1882,22.1227,22.1601,64366.0
2022-12-30 13:00:00,23.65,23.67,23.45,23.52,167476.0,22.1601,22.1789,21.9727,22.0383,167476.0
2022-12-30 13:30:00,23.51,23.57,23.5,23.5,98524.0,22.029,22.0852,22.0196,22.0196,98524.0
2022-12-30 14:00:00,23.5,23.52,23.45,23.47,105696.0,22.0196,22.0383,21.9727,21.9915,105696.0
2022-12-30 14:30:00,23.47,23.49,23.43,23.44,97092.0,21.9915,22.0102,21.954,21.9634,97092.0
2022-12-30 15:00:00,23.44,23.56,23.43,23.5,236296.0,21.9634,22.0758,21.954,22.0196,236296.0
2022-12-30 15:30:00,23.5,23.67,23.49,23.66,686194.0,22.0196,22.1789,22.0102,22.1695,686194.0
2023-01-03 09:30:00,23.72,23.85,23.52,23.52,446724.0,22.2257,22.3475,22.0383,22.0383,446724.0
2023-01-03 10:00:00,23.52,23.63,23.48,23.63,210994.0,22.0383,22.1414,22.0008,22.1414,210994.0
2023-01-03 10:30:00,23.63,23.7,23.57,23.7,190288.0,22.1414,22.207,22.0852,22.207,190288.0
2023-01-03 11:00:00,23.72,23.73,23.49,23.53,170990.0,22.2257,22.2351,22.0102,22.0477,170990.0
2023-01-03 11:30:00,23.52,23.52,23.43,23.48,130120.0,22.0383,22.0383,21.954,22.0008,130120.0
2023-01-03 12:00:00,23.47,23.51,23.43,23.47,104944.0,21.9915,22.029,21.954,21.9915,104944.0
2023-01-03 12:30:00,23.47,23.56,23.43,23.46,132748.0,21.9915,22.0758,21.954,21.9821,132748.0
2023-01-03 13:00:00,23.47,23.59,23.45,23.58,111820.0,21.9915,22.1039,21.9727,22.0945,111820.0
2023-01-03 13:30:00,23.57,23.64,23.57,23.63,108136.0,22.0852,22.1508,22.0852,22.1414,108136.0
2023-01-03 14:00:00,23.63,23.64,23.48,23.5,135554.0,22.1414,22.1508,22.0008,22.0196,135554.0
2023-01-03 14:30:00,23.5,23.65,23.45,23.63,160480.0,22.0196,22.1601,21.9727,22.1414,160480.0
2023-01-03 15:00:00,23.62,23.71,23.61,23.65,187822.0,22.132,22.2164,22.1227,22.1601,187822.0
2023-01-03 15:30:00,23.66,23.73,23.64,23.7,1067948.0,22.1695,22.2351,22.1508,22.207,1067948.0
2023-01-04 09:30:00,23.96,24.21,23.96,24.09,328720.0,22.4506,22.6849,22.4506,22.5724,328720.0
2023-01-04 10:00:00,24.08,24.12,23.75,23.85,240922.0,22.5631,22.6005,22.2538,22.3475,240922.0
2023-01-04 10:30:00,23.84,24.0,23.8,23.99,188160.0,22.3382,22.4881,22.3007,22.4787,188160.0
2023-01-04 11:00:00,24.0,24.04,23.96,24.02,110534.0,22.4881,22.5256,22.4506,22.5068,110534.0
2023-01-04 11:30:00,24.03,24.16,24.03,24.1,174872.0,22.5162,22.638,22.5162,22.5818,174872.0
2023-01-04 12:00:00,24.1,24.11,23.92,23.92,311024.0,22.5818,22.5912,22.4131,22.4131,311024.0
2023-01-04 12:30:00,23.92,24.07,23.92,24.0,162150.0,22.4131,22.5537,22.4131,22.4881,162150.0
2023-01-04 13:00:00,24.0,24.07,23.96,24.03,119948.0,22.4881,22.5537,22.4506,22.5162,119948.0
2023-01-04 13:30:00,24.03,24.1,24.0,24.02,147258.0,22.5162,22.5818,22.4881,22.5068,147258.0
2023-01-04 14:00:00,24.05,24.1,23.79,23.81,294254.0,22.5349,22.5818,22.2913,22.3101,294254.0
2023-01-04 14:30:00,23.8,23.93,23.78,23.93,168070.0,22.3007,22.4225,22.282,22.4225,168070.0
2023-01-04 15:00:00,23.94,24.0,23.86,23.9,156994.0,22.4319,22.4881,22.3569,22.3944,156994.0
2023-01-04 15:30:00,23.89,24.0,23.77,23.99,548240.0,22.385,22.4881,22.2726,22.4787,548240.0
2023-01-05 09:30:00,23.85,23.88,23.43,23.5,422118.0,22.3475,22.3757,21.954,22.0196,422118.0
2023-01-05 10:00:00,23.49,23.51,23.19,23.25,540212.0,22.0102,22.029,21.7291,21.7853,540212.0
2023-01-05 10:30:00,23.25,23.27,23.04,23.06,241004.0,21.7853,21.8041,21.5886,21.6073,241004.0
2023-01-05 11:00:00,23.06,23.11,23.0,23.1,758404.0,21.6073,21.6542,21.5511,21.6448,758404.0
2023-01-05 11:30:00,23.1,23.1,22.88,22.94,891660.0,21.6448,21.6448,21.4386,21.4949,891660.0
2023-01-05 12:00:00,22.95,23.19,22.93,23.18,323048.0,21.5042,21.7291,21.4855,21.7197,323048.0
2023-01-05 12:30:00,23.18,23.23,23.08,23.08,186330.0,21.7197,21.7666,21.626,21.626,186330.0
2023-01-05 13:00:00,23.08,23.25,23.05,23.2,244046.0,21.626,21.7853,21.5979,21.7385,244046.0
2023-01-05 13:30:00,23.2,23.25,23.18,23.21,149044.0,21.7385,21.7853,21.7197,21.7479,149044.0
2023-01-05 14:00:00,23.21,23.25,23.18,23.18,140976.0,21.7479,21.7853,21.7197,21.7197,140976.0
2023-01-05 14:30:00,23.18,23.29,23.18,23.21,200350.0,21.7197,21.8228,21.7197,21.7479,200350.0
2023-01-05 15:00:00,23.21,23.21,23.12,23.17,298054.0,21.7479,21.7479,21.6635,21.7104,298054.0
2023-01-05 15:30:00,23.17,23.22,23.12,23.16,1051120.0,21.7104,21.7572,21.6635,21.701,1051120.0
2023-01-06 09:30:00,23.39,23.57,23.28,23.34,484872.0,21.9165,22.0852,21.8134,21.8697,484872.0
2023-01-06 10:00:00,23.34,23.6,23.33,23.45,296104.0,21.8697,22.1133,21.8603,21.9727,296104.0
2023-01-06 10:30:00,23.46,23.7,23.45,23.67,437350.0,21.9821,22.207,21.9727,22.1789,437350.0
2023-01-06 11:00:00,23.68,23.75,23.62,23.65,195212.0,22.1882,22.2538,22.132,22.1601,195212.0
2023-01-06 11:30:00,23.65,23.77,23.62,23.71,180838.0,22.1601,22.2726,22.132,22.2164,180838.0
2023-01-06 12:00:00,23.72,23.74,23.66,23.67,177192.0,22.2257,22.2445,22.1695,22.1789,177192.0
2023-01-06 12:30:00,23.67,23.71,23.64,23.66,148818.0,22.1789,22.2164,22.1508,22.1695,148818.0
2023-01-06 13:00:00,23.66,23.73,23.63,23.73,142258.0,22.1695,22.2351,22.1414,22.2351,142258.0
2023-01-06 13:30:00,23.73,23.79,23.72,23.78,152196.0,22.2351,22.2913,22.2257,22.282,152196.0
2023-01-06 14:00:00,23.78,23.88,23.74,23.75,206046.0,22.282,22.3757,22.2445,22.2538,206046.0
2023-01-06 14:30:00,23.75,23.77,23.7,23.75,340422.0,22.2538,22.2726,22.207,22.2538,340422.0
2023-01-06 15:00:00,23.75,23.85,23.74,23.75,505700.0,22.2538,22.3475,22.2445,22.2538,505700.0
2023-01-06 15:30:00,23.75,23.88,23.75,23.81,1441820.0,22.2538,22.3757,22.2538,22.3101,1441820.0
2023-01-09 09:30:00,23.86,24.14,23.78,24.14,320864.0,22.3569,22.6193,22.282,22.6193,320864.0
2023-01-09 10:00:00,24.14,24.24,24.11,24.2,308712.0,22.6193,22.713,22.5912,22.6755,308712.0
2023-01-09 10:30:00,24.2,24.35,24.19,24.27,245450.0,22.6755,22.816,22.6661,22.7411,245450.0
2023-01-09 11:00:00,24.27,24.43,24.27,24.4,303654.0,22.7411,22.891,22.7411,22.8629,303654.0
2023-01-09 11:30:00,24.4,24.46,24.32,24.4,209884.0,22.8629,22.9191,22.7879,22.8629,209884.0
2023-01-09 12:00:00,24.4,24.41,24.28,24.35,255158.0,22.8629,22.8723,22.7505,22.816,255158.0
2023-01-09 12:30:00,24.36,24.38,24.28,24.32,168578.0,22.8254,22.8442,22.7505,22.7879,168578.0
2023-01-09 13:00:00,24.32,24.32,24.23,24.25,150202.0,22.7879,22.7879,22.7036,22.7223,150202.0
2023-01-09 13:30:00,24.25,24.27,24.13,24.16,164252.0,22.7223,22.7411,22.6099,22.638,164252.0
2023-01-09 14:00:00,24.16,24.23,24.09,24.2,429994.0,22.638,22.7036,22.5724,22.6755,429994.0
2023-01-09 14:30:00,24.2,24.21,24.0,24.02,486600.0,22.6755,22.6849,22.4881,22.5068,486600.0
2023-01-09 15:00:00,24.01,24.08,23.97,24.0,294010.0,22.4975,22.5631,22.46,22.4881,294010.0
2023-01-09 15:30:00,24.0,24.06,23.96,23.98,1022540.0,22.4881,22.5443,22.4506,22.4694,1022540.0
2023-01-10 09:30:00,23.89,24.11,23.84,24.06,279058.0,22.385,22.5912,22.3382,22.5443,279058.0
2023-01-10 10:00:00,24.07,24.13,23.94,23.96,276240.0,22.5537,22.6099,22.4319,22.4506,276240.0
2023-01-10 10:30:00,23.97,24.0,23.83,24.0,181158.0,22.46,22.4881,22.3288,22.4881,181158.0
2023-01-10 11:00:00,24.0,24.04,23.96,23.97,141544.0,22.4881,22.5256,22.4506,22.46,141544.0
2023-01-10 11:30:00,23.98,24.07,23.96,24.05,99542.0,22.4694,22.5537,22.4506,22.5349,99542.0
2023-01-10 12:00:00,24.05,24.07,23.97,24.01,85584.0,22.5349,22.5537,22.46,22.4975,85584.0
2023-01-10 12:30:00,24.01,24.07,24.0,24.06,71182.0,22.4975,22.5537,22.4881,22.5443,71182.0
2023-01-10 13:00:00,24.06,24.09,24.02,24.07,87098.0,22.5443,22.5724,22.5068,22.5537,87098.0
2023-01-10 13:30:00,24.07,24.13,24.07,24.13,206594.0,22.5537,22.6099,22.5537,22.6099,206594.0
2023-01-10 14:00:00,24.13,24.19,24.12,24.19,103644.0,22.6099,22.6661,22.6005,22.6661,103644.0
2023-01-10 14:30:00,24.2,24.21,24.16,24.17,82768.0,22.6755,22.6849,22.638,22.6474,82768.0
2023-01-10 15:00:00,24.17,24.25,24.11,24.16,236420.0,22.6474,22.7223,22.5912,22.638,236420.0
2023-01-10 15:30:00,24.16,24.27,24.15,24.25,474186.0,22.638,22.7411,22.6286,22.7223,474186.0
2023-01-11 09:30:00,24.4,24.5,24.3,24.42,374490.0,22.8629,22.9566,22.7692,22.8816,374490.0
2023-01-11 10:00:00,24.42,24.51,24.37,24.49,217642.0,22.8816,22.966,22.8348,22.9472,217642.0
2023-01-11 10:30:00,24.5,24.55,24.36,24.37,216952.0,22.9566,23.0034,22.8254,22.8348,216952.0
2023-01-11 11:00:00,24.38,24.43,24.35,24.38,227518.0,22.8442,22.891,22.816,22.8442,227518.0
2023-01-11 11:30:00,24.38,24.38,24.29,24.34,160224.0,22.8442,22.8442,22.7598,22.8067,160224.0
2023-01-11 12:00:00,24.34,24.48,24.33,24.47,229584.0,22.8067,22.9379,22.7973,22.9285,229584.0
2023-01-11 12:30:00,24.47,24.49,24.43,24.47,145406.0,22.9285,22.9472,22.891,22.9285,145406.0
2023-01-11 13:00:00,24.47,24.56,24.47,24.55,193438.0,22.9285,23.0128,22.9285,23.0034,193438.0
2023-01-11 13:30:00,24.55,24.57,24.45,24.5,131952.0,23.0034,23.0222,22.9097,22.9566,131952.0
2023-01-11 14:00:00,24.5,24.52,24.46,24.47,144896.0,22.9566,22.9753,22.9191,22.9285,144896.0
2023-01-11 14:30:00,24.47,24.54,24.47,24.5,206352.0,22.9285,22.9941,22.9285,22.9566,206352.0
2023-01-11 15:00:00,24.51,24.65,24.5,24.61,289902.0,22.966,23.0971,22.9566,23.0597,289902.0
2023-01-11 15:30:00,24.61,24.61,24.5,24.56,1240840.0,23.0597,23.0597,22.9566,23.0128,1240840.0
2023-01-12 09:30:00,24.55,24.59,24.13,24.35,616836.0,23.0034,23.0409,22.6099,22.816,616836.0
2023-01-12 10:00:00,24.36,24.61,24.33,24.43,599606.0,22.8254,23.0597,22.7973,22.891,599606.0
2023-01-12 10:30:00,24.43,24.54,24.3,24.34,396188.0,22.891,22.9941,22.7692,22.8067,396188.0
2023-01-12 11:00:00,24.34,24.45,24.24,24.42,377110.0,22.8067,22.9097,22.713,22.8816,377110.0
2023-01-12 11:30:00,24.42,24.46,24.32,24.45,161762.0,22.8816,22.9191,22.7879,22.9097,161762.0
2023-01-12 12:00:00,24.44,24.6,24.43,24.58,188360.0,22.9004,23.0503,22.891,23.0316,188360.0
2023-01-12 12:30:00,24.58,24.66,24.58,24.63,328888.0,23.0316,23.1065,23.0316,23.0784,328888.0
2023-01-12 13:00:00,24.62,24.71,24.5,24.52,218386.0,23.069,23.1534,22.9566,22.9753,218386.0
2023-01-12 13:30:00,24.53,24.65,24.48,24.62,262866.0,22.9847,23.0971,22.9379,23.069,262866.0
2023-01-12 14:00:00,24.63,24.64,24.5,24.51,219096.0,23.0784,23.0878,22.9566,22.966,219096.0
2023-01-12 14:30:00,24.5,24.56,24.47,24.55,230252.0,22.9566,23.0128,22.9285,23.0034,230252.0
2023-01-12 15:00:00,24.55,24.58,24.46,24.5,444594.0,23.0034,23.0316,22.9191,22.9566,444594.0
2023-01-12 15:30:00,24.5,24.54,24.46,24.5,910536.0,22.9566,22.9941,22.9191,22.9566,910536.0
2023-01-13 09:30:00,24.32,24.4,24.16,24.25,297136.0,22.7879,22.8629,22.638,22.7223,297136.0
2023-01-13 10:00:00,24.25,24.33,24.21,24.27,219678.0,22.7223,22.7973,22.6849,22.7411,219678.0
2023-01-13 10:30:00,24.27,24.29,24.19,24.21,200952.0,22.7411,22.7598,22.6661,22.6849,200952.0
2023-01-13 11:00:00,24.21,24.23,24.11,24.16,181540.0,22.6849,22.7036,22.5912,22.638,181540.0
2023-01-13 11:30:00,24.15,24.16,24.07,24.1,194486.0,22.6286,22.638,22.5537,22.5818,194486.0
2023-01-13 12:00:00,24.1,24.23,24.09,24.23,128646.0,22.5818,22.7036,22.5724,22.7036,128646.0
2023-01-13 12:30:00,24.23,24.25,24.2,24.24,137536.0,22.7036,22.7223,22.6755,22.713,137536.0
2023-01-13 13:00:00,24.24,24.27,24.21,24.25,145922.0,22.713,22.7411,22.6849,22.7223,145922.0
2023-01-13 13:30:00,24.25,24.28,24.22,24.27,178814.0,22.7223,22.7505,22.6942,22.7411,178814.0
2023-01-13 14:00:00,24.28,24.34,24.27,24.33,139650.0,22.7505,22.8067,22.7411,22.7973,139650.0
2023-01-13 14:30:00,24.34,24.38,24.31,24.35,133562.0,22.8067,22.8442,22.7786,22.816,133562.0
2023-01-13 15:00:00,24.34,24.37,24.33,24.36,176260.0,22.8067,22.8348,22.7973,22.8254,176260.0
2023-01-13 15:30:00,24.36,24.44,24.34,24.42,806328.0,22.8254,22.9004,22.8067,22.8816,806328.0
2023-01-17 09:30:00,24.43,24.49,24.31,24.39,555424.0,22.891,22.9472,22.7786,22.8535,555424.0
2023-01-17 10:00:00,24.39,24.55,24.31,24.34,498926.0,22.8535,23.0034,22.7786,22.8067,498926.0
2023-01-17 10:30:00,24.35,24.41,24.22,24.28,295468.0,22.816,22.8723,22.6942,22.7505,295468.0
2023-01-17 11:00:00,24.27,24.29,24.18,24.25,276750.0,22.7411,22.7598,22.6568,22.7223,276750.0
2023-01-17 11:30:00,24.25,24.28,24.18,24.28,472338.0,22.7223,22.7505,22.6568,22.7505,472338.0
2023-01-17 12:00:00,24.28,24.32,24.19,24.2,195090.0,22.7505,22.7879,22.6661,22.6755,195090.0
2023-01-17 12:30:00,24.2,24.26,24.2,24.23,157542.0,22.6755,22.7317,22.6755,22.7036,157542.0
2023-01-17 13:00:00,24.23,24.27,24.2,24.22,150348.0,22.7036,22.7411,22.6755,22.6942,150348.0
2023-01-17 13:30:00,24.22,24.25,24.18,24.2,126026.0,22.6942,22.7223,22.6568,22.6755,126026.0
2023-01-17 14:00:00,24.2,24.21,24.1,24.1,202838.0,22.6755,22.6849,22.5818,22.5818,202838.0
2023-01-17 14:30:00,24.1,24.18,24.1,24.14,303746.0,22.5818,22.6568,22.5818,22.6193,303746.0
2023-01-17 15:00:00,24.14,24.18,24.11,24.13,287884.0,22.6193,22.6568,22.5912,22.6099,287884.0
2023-01-17 15:30:00,24.13,24.14,24.04,24.11,1110410.0,22.6099,22.6193,22.5256,22.5912,1110410.0
2023-01-18 09:30:00,24.11,24.4,24.03,24.35,815558.0,22.5912,22.8629,22.5162,22.816,815558.0
2023-01-18 10:00:00,24.35,24.41,24.22,24.34,860322.0,22.816,22.8723,22.6942,22.8067,860322.0
2023-01-18 10:30:00,24.34,24.36,24.15,24.2,433214.0,22.8067,22.8254,22.6286,22.6755,433214.0
2023-01-18 11:00:00,24.2,24.23,24.03,24.1,603438.0,22.6755,22.7036,22.5162,22.5818,603438.0
2023-01-18 11:30:00,24.1,24.11,23.97,24.05,390550.0,22.5818,22.5912,22.46,22.5349,390550.0
2023-01-18 12:00:00,24.05,24.11,23.96,23.99,427928.0,22.5349,22.5912,22.4506,22.4787,427928.0
2023-01-18 12:30:00,23.99,24.07,23.98,24.04,270350.0,22.4787,22.5537,22.4694,22.5256,270350.0
2023-01-18 13:00:00,24.04,24.09,24.0,24.09,308666.0,22.5256,22.5724,22.4881,22.5724,308666.0
2023-01-18 13:30:00,24.09,24.15,24.03,24.06,377452.0,22.5724,22.6286,22.5162,22.5443,377452.0
2023-01-18 14:00:00,24.06,24.07,23.94,23.97,482304.0,22.5443,22.5537,22.4319,22.46,482304.0
2023-01-18 14:30:00,23.98,24.02,23.9,23.92,252480.0,22.4694,22.5068,22.3944,22.4131,252480.0
2023-01-18 15:00:00,23.91,24.0,23.88,23.89,408632.0,22.4038,22.4881,22.3757,22.385,408632.0
2023-01-18 15:30:00,23.89,23.91,23.75,23.77,1549008.0,22.385,22.4038,22.2538,22.2726,1549008.0
2023-01-19 09:30:00,23.74,24.29,23.63,24.17,1589532.0,22.2445,22.7598,22.1414,22.6474,1589532.0
2023-01-19 10:00:00,24.17,24.18,23.1,23.28,2269748.0,22.6474,22.6568,21.6448,21.8134,2269748.0
2023-01-19 10:30:00,23.25,23.58,22.85,23.19,1802490.0,21.7853,22.0945,21.4105,21.7291,1802490.0
2023-01-19 11:00:00,23.18,23.56,23.16,23.5,729056.0,21.7197,22.0758,21.701,22.0196,729056.0
2023-01-19 11:30:00,23.52,23.64,23.41,23.43,696300.0,22.0383,22.1508,21.9353,21.954,696300.0
2023-01-19 12:00:00,23.43,23.5,23.4,23.43,638766.0,21.954,22.0196,21.9259,21.954,638766.0
2023-01-19 12:30:00,23.42,23.43,23.26,23.34,323432.0,21.9446,21.954,21.7947,21.8697,323432.0
2023-01-19 13:00:00,23.35,23.46,23.32,23.43,391540.0,21.879,21.9821,21.8509,21.954,391540.0
2023-01-19 13:30:00,23.43,23.56,23.43,23.46,476560.0,21.954,22.0758,21.954,21.9821,476560.0
2023-01-19 14:00:00,23.47,23.54,23.41,23.53,272712.0,21.9915,22.0571,21.9353,22.0477,272712.0
2023-01-19 14:30:00,23.53,23.66,23.51,23.59,503848.0,22.0477,22.1695,22.029,22.1039,503848.0
2023-01-19 15:00:00,23.59,23.67,23.48,23.55,719006.0,22.1039,22.1789,22.0008,22.0664,719006.0
2023-01-19 15:30:00,23.55,23.6,23.37,23.41,1932984.0,22.0664,22.1133,21.8978,21.9353,1932984.0
2023-01-20 09:30:00,23.53,23.66,23.3,23.47,1557468.0,22.0477,22.1695,21.8322,21.9915,1557468.0
2023-01-20 10:00:00,23.47,23.73,23.45,23.72,1170658.0,21.9915,22.2351,21.9727,22.2257,1170658.0
2023-01-20 10:30:00,23.73,23.87,23.69,23.84,453744.0,22.2351,22.3663,22.1976,22.3382,453744.0
2023-01-20 11:00:00,23.84,23.97,23.83,23.96,360048.0,22.3382,22.46,22.3288,22.4506,360048.0
2023-01-20 11:30:00,23.96,24.05,23.93,24.02,443052.0,22.4506,22.5349,22.4225,22.5068,443052.0
2023-01-20 12:00:00,24.02,24.05,23.97,24.0,280420.0,22.5068,22.5349,22.46,22.4881,280420.0
2023-01-20 12:30:00,24.0,24.16,23.98,24.15,362768.0,22.4881,22.638,22.4694,22.6286,362768.0
2023-01-20 13:00:00,24.15,24.18,24.06,24.13,346828.0,22.6286,22.6568,22.5443,22.6099,346828.0
2023-01-20 13:30:00,24.13,24.25,24.12,24.22,281654.0,22.6099,22.7223,22.6005,22.6942,281654.0
2023-01-20 14:00:00,24.22,24.27,24.19,24.25,380342.0,22.6942,22.7411,22.6661,22.7223,380342.0
2023-01-20 14:30:00,24.25,24.33,24.24,24.33,336214.0,22.7223,22.7973,22.713,22.7973,336214.0
2023-01-20 15:00:00,24.34,24.43,24.34,24.41,485810.0,22.8067,22.891,22.8067,22.8723,485810.0
2023-01-20 15:30:00,24.41,24.57,24.35,24.49,2152982.0,22.8723,23.0222,22.816,22.9472,2152982.0
2023-01-23 09:30:00,24.55,24.72,24.46,24.61,469320.0,23.0034,23.1627,22.9191,23.0597,469320.0
2023-01-23 10:00:00,24.61,24.63,24.39,24.4,414950.0,23.0597,23.0784,22.8535,22.8629,414950.0
2023-01-23 10:30:00,24.4,24.58,24.39,24.49,380606.0,22.8629,23.0316,22.8535,22.9472,380606.0
2023-01-23 11:00:00,24.49,24.67,24.49,24.51,215560.0,22.9472,23.1159,22.9472,22.966,215560.0
2023-01-23 11:30:00,24.51,24.65,24.5,24.65,259800.0,22.966,23.0971,22.9566,23.0971,259800.0
2023-01-23 12:00:00,24.64,24.65,24.43,24.54,309420.0,23.0878,23.0971,22.891,22.9941,309420.0
2023-01-23 12:30:00,24.54,24.62,24.53,24.61,153790.0,22.9941,23.069,22.9847,23.0597,153790.0
2023-01-23 13:00:00,24.61,24.66,24.58,24.61,158712.0,23.0597,23.1065,23.0316,23.0597,158712.0
2023-01-23 13:30:00,24.61,24.67,24.6,24.63,228836.0,23.0597,23.1159,23.0503,23.0784,228836.0
2023-01-23 14:00:00,24.63,24.63,24.43,24.45,221676.0,23.0784,23.0784,22.891,22.9097,221676.0
2023-01-23 14:30:00,24.45,24.49,24.36,24.39,222576.0,22.9097,22.9472,22.8254,22.8535,222576.0
2023-01-23 15:00:00,24.39,24.5,24.39,24.44,313320.0,22.8535,22.9566,22.8535,22.9004,313320.0
2023-01-23 15:30:00,24.45,24.52,24.43,24.5,940458.0,22.9097,22.9753,22.891,22.9566,940458.0
2023-01-24 09:30:00,24.49,24.53,24.25,24.25,361276.0,22.9472,22.9847,22.7223,22.7223,361276.0
2023-01-24 10:00:00,24.25,24.35,24.18,24.35,237836.0,22.7223,22.816,22.6568,22.816,237836.0
2023-01-24 10:30:00,24.35,24.53,24.34,24.51,144286.0,22.816,22.9847,22.8067,22.966,144286.0
2023-01-24 11:00:00,24.52,24.56,24.48,24.55,170974.0,22.9753,23.0128,22.9379,23.0034,170974.0
2023-01-24 11:30:00,24.55,24.59,24.46,24.56,209696.0,23.0034,23.0409,22.9191,23.0128,209696.0
2023-01-24 12:00:00,24.56,24.62,24.53,24.6,113308.0,23.0128,23.069,22.9847,23.0503,113308.0
2023-01-24 12:30:00,24.59,24.6,24.54,24.58,104202.0,23.0409,23.0503,22.9941,23.0316,104202.0
2023-01-24 13:00:00,24.58,24.66,24.54,24.65,305660.0,23.0316,23.1065,22.9941,23.0971,305660.0
2023-01-24 13:30:00,24.65,24.77,24.64,24.72,350948.0,23.0971,23.2096,23.0878,23.1627,350948.0
2023-01-24 14:00:00,24.72,24.82,24.64,24.82,327688.0,23.1627,23.2564,23.0878,23.2564,327688.0
2023-01-24 14:30:00,24.82,24.83,24.79,24.79,329918.0,23.2564,23.2658,23.2283,23.2283,329918.0
2023-01-24 15:00:00,24.79,24.82,24.75,24.8,372412.0,23.2283,23.2564,23.1908,23.2377,372412.0
2023-01-24 15:30:00,24.8,24.83,24.72,24.8,1908136.0,23.2377,23.2658,23.1627,23.2377,1908136.0
2023-01-25 09:30:00,24.7,24.73,24.43,24.45,388014.0,23.144,23.1721,22.891,22.9097,388014.0
2023-01-25 10:00:00,24.43,24.58,24.39,24.4,298428.0,22.891,23.0316,22.8535,22.8629,298428.0
2023-01-25 10:30:00,24.41,24.43,24.27,24.34,190694.0,22.8723,22.891,22.7411,22.8067,190694.0
2023-01-25 11:00:00,24.33,24.5,24.32,24.5,155944.0,22.7973,22.9566,22.7879,22.9566,155944.0
2023-01-25 11:30:00,24.51,24.59,24.45,24.55,121604.0,22.966,23.0409,22.9097,23.0034,121604.0
2023-01-25 12:00:00,24.55,24.6,24.53,24.58,145896.0,23.0034,23.0503,22.9847,23.0316,145896.0
2023-01-25 12:30:00,24.6,24.64,24.59,24.62,97292.0,23.0503,23.0878,23.0409,23.069,97292.0
2023-01-25 13:00:00,24.62,24.7,24.61,24.69,118476.0,23.069,23.144,23.0597,23.1346,118476.0
2023-01-25 13:30:00,24.69,24.74,24.67,24.71,99966.0,23.1346,23.1815,23.1159,23.1534,99966.0
2023-01-25 14:00:00,24.71,24.75,24.68,24.68,179154.0,23.1534,23.1908,23.1253,23.1253,179154.0
2023-01-25 14:30:00,24.68,24.75,24.64,24.73,142954.0,23.1253,23.1908,23.0878,23.1721,142954.0
2023-01-25 15:00:00,24.73,24.75,24.66,24.71,200686.0,23.1721,23.1908,23.1065,23.1534,200686.0
2023-01-25 15:30:00,24.71,24.75,24.67,24.74,774004.0,23.1534,23.1908,23.1159,23.1815,774004.0
2023-01-26 09:30:00,24.91,25.03,24.69,24.74,266166.0,23.3408,23.4532,23.1346,23.1815,266166.0
2023-01-26 10:00:00,24.75,24.79,24.66,24.73,259610.0,23.1908,23.2283,23.1065,23.1721,259610.0
2023-01-26 10:30:00,24.73,24.81,24.66,24.67,212650.0,23.1721,23.2471,23.1065,23.1159,212650.0
2023-01-26 11:00:00,24.68,24.74,24.58,24.64,188434.0,23.1253,23.1815,23.0316,23.0878,188434.0
2023-01-26 11:30:00,24.64,24.71,24.59,24.71,107746.0,23.0878,23.1534,23.0409,23.1534,107746.0
2023-01-26 12:00:00,24.72,24.88,24.71,24.83,184810.0,23.1627,23.3127,23.1534,23.2658,184810.0
2023-01-26 12:30:00,24.83,24.85,24.78,24.8,155306.0,23.2658,23.2845,23.219,23.2377,155306.0
2023-01-26 13:00:00,24.81,24.86,24.78,24.86,274410.0,23.2471,23.2939,23.219,23.2939,274410.0
2023-01-26 13:30:00,24.85,24.96,24.85,24.95,152052.0,23.2845,23.3876,23.2845,23.3782,152052.0
2023-01-26 14:00:00,24.95,24.95,24.81,24.83,161642.0,23.3782,23.3782,23.2471,23.2658,161642.0
2023-01-26 14:30:00,24.83,24.85,24.8,24.84,191822.0,23.2658,23.2845,23.2377,23.2752,191822.0
2023-01-26 15:00:00,24.84,24.86,24.79,24.81,214180.0,23.2752,23.2939,23.2283,23.2471,214180.0
2023-01-26 15:30:00,24.81,24.84,24.75,24.81,1239296.0,23.2471,23.2752,23.1908,23.2471,1239296.0
2023-01-27 09:30:00,24.93,24.93,24.73,24.88,339562.0,23.3595,23.3595,23.1721,23.3127,339562.0
2023-01-27 10:00:00,24.88,25.1,24.82,25.05,471204.0,23.3127,23.5188,23.2564,23.4719,471204.0
2023-01-27 10:30:00,25.05,25.06,24.86,24.87,249838.0,23.4719,23.4813,23.2939,23.3033,249838.0
2023-01-27 11:00:00,24.87,24.96,24.83,24.95,128860.0,23.3033,23.3876,23.2658,23.3782,128860.0
2023-01-27 11:30:00,24.96,25.06,24.95,25.06,256316.0,23.3876,23.4813,23.3782,23.4813,256316.0
2023-01-27 12:00:00,25.07,25.09,25.0,25.03,127302.0,23.4907,23.5094,23.4251,23.4532,127302.0
2023-01-27 12:30:00,25.03,25.11,25.02,25.09,96532.0,23.4532,23.5282,23.4438,23.5094,96532.0
2023-01-27 13:00:00,25.1,25.1,25.04,25.04,112534.0,23.5188,23.5188,23.4626,23.4626,112534.0
2023-01-27 13:30:00,25.04,25.1,25.04,25.1,107620.0,23.4626,23.5188,23.4626,23.5188,107620.0
2023-01-27 14:00:00,25.1,25.17,25.1,25.16,121106.0,23.5188,23.5844,23.5188,23.575,121106.0
2023-01-27 14:30:00,25.16,25.22,25.16,25.21,93652.0,23.575,23.6312,23.575,23.6219,93652.0
2023-01-27 15:00:00,25.21,25.27,25.18,25.25,171888.0,23.6219,23.6781,23.5938,23.6593,171888.0
2023-01-27 15:30:00,25.24,25.27,25.12,25.13,829056.0,23.65,23.6781,23.5375,23.5469,829056.0
2023-01-30 09:30:00,24.96,25.18,24.9,25.15,416400.0,23.3876,23.5938,23.3314,23.5656,416400.0
2023-01-30 10:00:00,25.15,25.18,25.07,25.12,367874.0,23.5656,23.5938,23.4907,23.5375,367874.0
2023-01-30 10:30:00,25.12,25.14,24.96,24.99,362840.0,23.5375,23.5563,23.3876,23.4157,362840.0
2023-01-30 11:00:00,24.98,25.04,24.93,24.99,192430.0,23.4064,23.4626,23.3595,23.4157,192430.0
2023-01-30 11:30:00,25.0,25.0,24.88,24.95,143834.0,23.4251,23.4251,23.3127,23.3782,143834.0
2023-01-30 12:00:00,24.93,24.94,24.8,24.85,236244.0,23.3595,23.3689,23.2377,23.2845,236244.0
2023-01-30 12:30:00,24.85,24.93,24.85,24.88,141236.0,23.2845,23.3595,23.2845,23.3127,141236.0
2023-01-30 13:00:00,24.87,24.93,24.83,24.88,135904.0,23.3033,23.3595,23.2658,23.3127,135904.0
2023-01-30 13:30:00,24.88,24.89,24.84,24.89,134734.0,23.3127,23.322,23.2752,23.322,134734.0
2023-01-30 14:00:00,24.89,24.9,24.8,24.81,120242.0,23.322,23.3314,23.2377,23.2471,120242.0
2023-01-30 14:30:00,24.8,24.82,24.75,24.8,203446.0,23.2377,23.2564,23.1908,23.2377,203446.0
2023-01-30 15:00:00,24.79,24.8,24.7,24.71,243650.0,23.2283,23.2377,23.144,23.1534,243650.0
2023-01-30 15:30:00,24.71,24.77,24.67,24.72,766264.0,23.1534,23.2096,23.1159,23.1627,766264.0
2023-01-31 09:30:00,24.73,24.89,24.73,24.82,296790.0,23.1721,23.322,23.1721,23.2564,296790.0
2023-01-31 10:00:00,24.82,24.88,24.71,24.78,300650.0,23.2564,23.3127,23.1534,23.219,300650.0
2023-01-31 10:30:00,24.78,24.85,24.78,24.8,258656.0,23.219,23.2845,23.219,23.2377,258656.0
2023-01-31 11:00:00,24.8,24.89,24.8,24.83,296102.0,23.2377,23.322,23.2377,23.2658,296102.0
2023-01-31 11:30:00,24.83,24.88,24.82,24.86,232880.0,23.2658,23.3127,23.2564,23.2939,232880.0
2023-01-31 12:00:00,24.86,24.89,24.77,24.88,207646.0,23.2939,23.322,23.2096,23.3127,207646.0
2023-01-31 12:30:00,24.87,24.9,24.81,24.83,429130.0,23.3033,23.3314,23.2471,23.2658,429130.0
2023-01-31 13:00:00,24.84,24.9,24.83,24.83,224374.0,23.2752,23.3314,23.2658,23.2658,224374.0
2023-01-31 13:30:00,24.84,24.93,24.84,24.93,289368.0,23.2752,23.3595,23.2752,23.3595,289368.0
2023-01-31 14:00:00,24.93,24.99,24.91,24.98,193970.0,23.3595,23.4157,23.3408,23.4064,193970.0
2023-01-31 14:30:00,24.98,25.03,24.96,25.02,234938.0,23.4064,23.4532,23.3876,23.4438,234938.0
2023-01-31 15:00:00,25.02,25.07,25.02,25.05,387296.0,23.4438,23.4907,23.4438,23.4719,387296.0
2023-01-31 15:30:00,25.05,25.3,25.05,25.28,1609830.0,23.4719,23.7062,23.4719,23.6875,1609830.0
2023-02-01 09:30:00,25.03,25.3,25.02,25.27,523860.0,23.6114,23.8661,23.6019,23.8378,523860.0
2023-02-01 10:00:00,25.28,25.28,25.16,25.23,205324.0,23.8472,23.8472,23.734,23.8,205324.0
2023-02-01 10:30:00,25.22,25.36,25.16,25.19,222612.0,23.7906,23.9227,23.734,23.7623,222612.0
2023-02-01 11:00:00,25.19,25.3,25.16,25.29,181920.0,23.7623,23.8661,23.734,23.8566,181920.0
2023-02-01 11:30:00,25.3,25.38,25.28,25.33,180526.0,23.8661,23.9415,23.8472,23.8944,180526.0
2023-02-01 12:00:00,25.31,25.4,25.28,25.37,265536.0,23.8755,23.9604,23.8472,23.9321,265536.0
2023-02-01 12:30:00,25.38,25.45,25.36,25.41,136222.0,23.9415,24.0076,23.9227,23.9698,136222.0
2023-02-01 13:00:00,25.41,25.56,25.41,25.56,390068.0,23.9698,24.1113,23.9698,24.1113,390068.0
2023-02-01 13:30:00,25.56,25.65,25.52,25.56,192140.0,24.1113,24.1962,24.0736,24.1113,192140.0
2023-02-01 14:00:00,25.55,25.55,25.34,25.45,396552.0,24.1019,24.1019,23.9038,24.0076,396552.0
2023-02-01 14:30:00,25.45,25.87,25.31,25.84,600434.0,24.0076,24.4038,23.8755,24.3755,600434.0
2023-02-01 15:00:00,25.84,26.0,25.82,25.96,303744.0,24.3755,24.5264,24.3566,24.4887,303744.0
2023-02-01 15:30:00,25.97,26.13,25.93,25.95,1022380.0,24.4981,24.649,24.4604,24.4792,1022380.0
2023-02-02 09:30:00,26.17,26.64,26.1,26.62,1661636.0,24.6868,25.1301,24.6207,25.1113,1661636.0
2023-02-02 10:00:00,26.64,26.93,26.55,26.93,1451196.0,25.1301,25.4037,25.0452,25.4037,1451196.0
2023-02-02 10:30:00,26.93,27.23,26.93,27.21,1106314.0,25.4037,25.6867,25.4037,25.6678,1106314.0
2023-02-02 11:00:00,27.21,27.5,27.17,27.33,759476.0,25.6678,25.9414,25.6301,25.781,759476.0
2023-02-02 11:30:00,27.32,27.33,27.16,27.18,527810.0,25.7716,25.781,25.6206,25.6395,527810.0
2023-02-02 12:00:00,27.18,27.29,27.16,27.17,311656.0,25.6395,25.7433,25.6206,25.6301,311656.0
2023-02-02 12:30:00,27.17,27.25,27.12,27.25,244182.0,25.6301,25.7055,25.5829,25.7055,244182.0
2023-02-02 13:00:00,27.26,27.34,27.22,27.27,310304.0,25.715,25.7904,25.6772,25.7244,310304.0
2023-02-02 13:30:00,27.27,27.49,27.27,27.48,287636.0,25.7244,25.9319,25.7244,25.9225,287636.0
2023-02-02 14:00:00,27.48,27.5,27.34,27.42,579198.0,25.9225,25.9414,25.7904,25.8659,579198.0
2023-02-02 14:30:00,27.42,27.43,27.19,27.28,759658.0,25.8659,25.8753,25.6489,25.7338,759658.0
2023-02-02 15:00:00,27.28,27.49,27.27,27.47,586580.0,25.7338,25.9319,25.7244,25.9131,586580.0
2023-02-02 15:30:00,27.47,27.67,27.47,27.65,1915858.0,25.9131,26.1017,25.9131,26.0829,1915858.0
2023-02-03 09:30:00,27.28,27.35,26.9,27.0,799332.0,25.7338,25.7999,25.3754,25.4697,799332.0
2023-02-03 10:00:00,26.99,27.31,26.91,27.24,535988.0,25.4603,25.7621,25.3848,25.6961,535988.0
2023-02-03 10:30:00,27.24,27.39,27.24,27.33,397984.0,25.6961,25.8376,25.6961,25.781,397984.0
2023-02-03 11:00:00,27.32,27.42,27.27,27.34,270144.0,25.7716,25.8659,25.7244,25.7904,270144.0
2023-02-03 11:30:00,27.35,27.42,27.13,27.18,401778.0,25.7999,25.8659,25.5923,25.6395,401778.0
2023-02-03 12:00:00,27.18,27.3,27.18,27.26,158942.0,25.6395,25.7527,25.6395,25.715,158942.0
2023-02-03 12:30:00,27.26,27.28,27.11,27.13,201314.0,25.715,25.7338,25.5735,25.5923,201314.0
2023-02-03 13:00:00,27.13,27.16,27.07,27.08,204774.0,25.5923,25.6206,25.5357,25.5452,204774.0
2023-02-03 13:30:00,27.08,27.13,27.04,27.08,275978.0,25.5452,25.5923,25.5074,25.5452,275978.0
2023-02-03 14:00:00,27.08,27.1,27.02,27.07,255448.0,25.5452,25.564,25.4886,25.5357,255448.0
2023-02-03 14:30:00,27.07,27.1,26.95,26.95,207402.0,25.5357,25.564,25.4225,25.4225,207402.0
2023-02-03 15:00:00,26.95,27.04,26.89,27.0,276536.0,25.4225,25.5074,25.3659,25.4697,276536.0
2023-02-03 15:30:00,26.99,27.13,26.98,27.11,1253342.0,25.4603,25.5923,25.4508,25.5735,1253342.0
2023-02-06 09:30:00,26.91,27.02,26.6,26.64,748146.0,25.3848,25.4886,25.0924,25.1301,748146.0
2023-02-06 10:00:00,26.64,26.68,26.46,26.52,580640.0,25.1301,25.1678,24.9603,25.0169,580640.0
2023-02-06 10:30:00,26.52,26.79,26.5,26.74,242520.0,25.0169,25.2716,24.9981,25.2244,242520.0
2023-02-06 11:00:00,26.74,26.82,26.74,26.81,174028.0,25.2244,25.2999,25.2244,25.2905,174028.0
2023-02-06 11:30:00,26.81,26.85,26.68,26.69,116944.0,25.2905,25.3282,25.1678,25.1773,116944.0
2023-02-06 12:00:00,26.69,26.72,26.66,26.68,153644.0,25.1773,25.2056,25.149,25.1678,153644.0
2023-02-06 12:30:00,26.69,26.75,26.64,26.65,107926.0,25.1773,25.2339,25.1301,25.1395,107926.0
2023-02-06 13:00:00,26.65,26.69,26.61,26.68,202152.0,25.1395,25.1773,25.1018,25.1678,202152.0
2023-02-06 13:30:00,26.67,26.68,26.6,26.62,114100.0,25.1584,25.1678,25.0924,25.1113,114100.0
2023-02-06 14:00:00,26.63,26.73,26.63,26.68,144374.0,25.1207,25.215,25.1207,25.1678,144374.0
2023-02-06 14:30:00,26.68,26.68,26.6,26.67,169012.0,25.1678,25.1678,25.0924,25.1584,169012.0
2023-02-06 15:00:00,26.67,26.68,26.57,26.59,216242.0,25.1584,25.1678,25.0641,25.083,216242.0
2023-02-06 15:30:00,26.58,26.65,26.56,26.61,851484.0,25.0735,25.1395,25.0547,25.1018,851484.0
2023-02-07 09:30:00,26.45,26.48,26.22,26.25,395134.0,24.9509,24.9792,24.7339,24.7622,395134.0
2023-02-07 10:00:00,26.25,26.34,26.23,26.25,282454.0,24.7622,24.8471,24.7434,24.7622,282454.0
2023-02-07 10:30:00,26.25,26.28,26.14,26.21,184194.0,24.7622,24.7905,24.6585,24.7245,184194.0
2023-02-07 11:00:00,26.2,26.29,26.15,26.22,115634.0,24.7151,24.8,24.6679,24.7339,115634.0
2023-02-07 11:30:00,26.22,26.27,26.19,26.25,132302.0,24.7339,24.7811,24.7056,24.7622,132302.0
2023-02-07 12:00:00,26.25,26.38,26.25,26.33,122544.0,24.7622,24.8849,24.7622,24.8377,122544.0
2023-02-07 12:30:00,26.33,26.74,26.33,26.72,357902.0,24.8377,25.2244,24.8377,25.2056,357902.0
2023-02-07 13:00:00,26.73,26.8,26.41,26.41,344556.0,25.215,25.281,24.9132,24.9132,344556.0
2023-02-07 13:30:00,26.36,26.38,26.22,26.38,412664.0,24.866,24.8849,24.7339,24.8849,412664.0
2023-02-07 14:00:00,26.37,26.66,26.36,26.6,288968.0,24.8754,25.149,24.866,25.0924,288968.0
2023-02-07 14:30:00,26.6,26.7,26.59,26.66,162226.0,25.0924,25.1867,25.083,25.149,162226.0
2023-02-07 15:00:00,26.67,26.74,26.61,26.72,381428.0,25.1584,25.2244,25.1018,25.2056,381428.0
2023-02-07 15:30:00,26.71,26.81,26.65,26.74,931068.0,25.1961,25.2905,25.1395,25.2244,931068.0
2023-02-08 09:30:00,26.72,26.79,26.58,26.68,287124.0,25.2056,25.2716,25.0735,25.1678,287124.0
2023-02-08 10:00:00,26.69,26.69,26.5,26.53,266926.0,25.1773,25.1773,24.9981,25.0264,266926.0
2023-02-08 10:30:00,26.53,26.53,26.41,26.41,178336.0,25.0264,25.0264,24.9132,24.9132,178336.0
2023-02-08 11:00:00,26.41,26.43,26.27,26.29,202360.0,24.9132,24.932,24.7811,24.8,202360.0
2023-02-08 11:30:00,26.29,26.38,26.25,26.36,207080.0,24.8,24.8849,24.7622,24.866,207080.0
2023-02-08 12:00:00,26.36,26.36,26.28,26.35,132698.0,24.866,24.866,24.7905,24.8566,132698.0
2023-02-08 12:30:00,26.35,26.37,26.29,26.34,131154.0,24.8566,24.8754,24.8,24.8471,131154.0
2023-02-08 13:00:00,26.36,26.45,26.34,26.41,163152.0,24.866,24.9509,24.8471,24.9132,163152.0
2023-02-08 13:30:00,26.4,26.45,26.35,26.45,353152.0,24.9037,24.9509,24.8566,24.9509,353152.0
2023-02-08 14:00:00,26.46,26.49,26.36,26.36,235058.0,24.9603,24.9886,24.866,24.866,235058.0
2023-02-08 14:30:00,26.36,26.39,26.29,26.35,145532.0,24.866,24.8943,24.8,24.8566,145532.0
2023-02-08 15:00:00,26.34,26.35,26.24,26.29,185542.0,24.8471,24.8566,24.7528,24.8,185542.0
2023-02-08 15:30:00,26.29,26.36,26.24,26.34,812898.0,24.8,24.866,24.7528,24.8471,812898.0
2023-02-09 09:30:00,26.52,26.64,26.38,26.41,374912.0,25.0169,25.1301,24.8849,24.9132,374912.0
2023-02-09 10:00:00,26.41,26.46,26.25,26.31,182794.0,24.9132,24.9603,24.7622,24.8188,182794.0
2023-02-09 10:30:00,26.31,26.43,26.31,26.43,117602.0,24.8188,24.932,24.8188,24.932,117602.0
2023-02-09 11:00:00,26.43,26.43,26.25,26.29,131106.0,24.932,24.932,24.7622,24.8,131106.0
2023-02-09 11:30:00,26.29,26.34,26.26,26.33,103030.0,24.8,24.8471,24.7717,24.8377,103030.0
2023-02-09 12:00:00,26.33,26.34,26.21,26.22,260914.0,24.8377,24.8471,24.7245,24.7339,260914.0
2023-02-09 12:30:00,26.22,26.23,26.07,26.14,167764.0,24.7339,24.7434,24.5924,24.6585,167764.0
2023-02-09 13:00:00,26.14,26.22,26.11,26.18,92802.0,24.6585,24.7339,24.6302,24.6962,92802.0
2023-02-09 13:30:00,26.18,26.25,26.14,26.15,212118.0,24.6962,24.7622,24.6585,24.6679,212118.0
2023-02-09 14:00:00,26.15,26.2,26.07,26.1,134454.0,24.6679,24.7151,24.5924,24.6207,134454.0
2023-02-09 14:30:00,26.1,26.18,26.09,26.18,90360.0,24.6207,24.6962,24.6113,24.6962,90360.0
2023-02-09 15:00:00,26.18,26.18,26.02,26.04,167754.0,24.6962,24.6962,24.5453,24.5641,167754.0
2023-02-09 15:30:00,26.04,26.15,25.98,26.09,652334.0,24.5641,24.6679,24.5075,24.6113,652334.0
2023-02-10 09:30:00,25.9,25.94,25.73,25.9,295470.0,24.4321,24.4698,24.2717,24.4321,295470.0
2023-02-10 10:00:00,25.9,25.99,25.83,25.88,248964.0,24.4321,24.517,24.366,24.4132,248964.0
2023-02-10 10:30:00,25.89,25.97,25.83,25.88,175186.0,24.4226,24.4981,24.366,24.4132,175186.0
2023-02-10 11:00:00,25.88,26.0,25.87,25.99,184822.0,24.4132,24.5264,24.4038,24.517,184822.0
2023-02-10 11:30:00,25.99,26.03,25.93,25.95,78796.0,24.517,24.5547,24.4604,24.4792,78796.0
2023-02-10 12:00:00,25.95,25.97,25.88,25.9,93114.0,24.4792,24.4981,24.4132,24.4321,93114.0
2023-02-10 12:30:00,25.92,25.99,25.91,25.98,65722.0,24.4509,24.517,24.4415,24.5075,65722.0
2023-02-10 13:00:00,25.99,26.07,25.98,26.02,70544.0,24.517,24.5924,24.5075,24.5453,70544.0
2023-02-10 13:30:00,26.01,26.03,25.95,25.98,70556.0,24.5358,24.5547,24.4792,24.5075,70556.0
2023-02-10 14:00:00,25.98,26.03,25.94,25.99,60108.0,24.5075,24.5547,24.4698,24.517,60108.0
2023-02-10 14:30:00,25.98,26.08,25.97,26.07,74700.0,24.5075,24.6019,24.4981,24.5924,74700.0
2023-02-10 15:00:00,26.09,26.11,26.0,26.04,95654.0,24.6113,24.6302,24.5264,24.5641,95654.0
2023-02-10 15:30:00,26.05,26.15,26.04,26.06,562754.0,24.5736,24.6679,24.5641,24.583,562754.0
2023-02-13 09:30:00,26.17,26.32,26.08,26.25,225808.0,24.6868,24.8283,24.6019,24.7622,225808.0
2023-02-13 10:00:00,26.27,26.39,26.23,26.39,75808.0,24.7811,24.8943,24.7434,24.8943,75808.0
2023-02-13 10:30:00,26.41,26.48,26.36,26.47,181352.0,24.9132,24.9792,24.866,24.9698,181352.0
2023-02-13 11:00:00,26.47,26.55,26.46,26.51,207126.0,24.9698,25.0452,24.9603,25.0075,207126.0
2023-02-13 11:30:00,26.52,26.61,26.49,26.52,192090.0,25.0169,25.1018,24.9886,25.0169,192090.0
2023-02-13 12:00:00,26.52,26.55,26.46,26.46,117428.0,25.0169,25.0452,24.9603,24.9603,117428.0
2023-02-13 12:30:00,26.47,26.49,26.41,26.48,264140.0,24.9698,24.9886,24.9132,24.9792,264140.0
2023-02-13 13:00:00,26.48,26.49,26.44,26.47,163200.0,24.9792,24.9886,24.9415,24.9698,163200.0
2023-02-13 13:30:00,26.47,26.53,26.44,26.52,95916.0,24.9698,25.0264,24.9415,25.0169,95916.0
2023-02-13 14:00:00,26.53,26.53,26.4,26.4,102796.0,25.0264,25.0264,24.9037,24.9037,102796.0
2023-02-13 14:30:00,26.4,26.43,26.36,26.43,124892.0,24.9037,24.932,24.866,24.932,124892.0
2023-02-13 15:00:00,26.43,26.48,26.4,26.45,150882.0,24.932,24.9792,24.9037,24.9509,150882.0
2023-02-13 15:30:00,26.45,26.53,26.43,26.52,548722.0,24.9509,25.0264,24.932,25.0169,548722.0
2023-02-14 09:30:00,26.42,26.5,26.22,26.49,285074.0,24.9226,24.9981,24.7339,24.9886,285074.0
2023-02-14 10:00:00,26.49,26.61,26.46,26.48,236838.0,24.9886,25.1018,24.9603,24.9792,236838.0
2023-02-14 10:30:00,26.48,26.48,26.18,26.27,353188.0,24.9792,24.9792,24.6962,24.7811,353188.0
2023-02-14 11:00:00,26.27,26.39,26.14,26.16,352600.0,24.7811,24.8943,24.6585,24.6773,352600.0
2023-02-14 11:30:00,26.14,26.15,26.05,26.11,299436.0,24.6585,24.6679,24.5736,24.6302,299436.0
2023-02-14 12:00:00,26.11,26.24,26.11,26.18,250300.0,24.6302,24.7528,24.6302,24.6962,250300.0
2023-02-14 12:30:00,26.17,26.25,26.17,26.22,138528.0,24.6868,24.7622,24.6868,24.7339,138528.0
2023-02-14 13:00:00,26.22,26.46,26.21,26.41,285778.0,24.7339,24.9603,24.7245,24.9132,285778.0
2023-02-14 13:30:00,26.41,26.43,26.33,26.39,254890.0,24.9132,24.932,24.8377,24.8943,254890.0
2023-02-14 14:00:00,26.4,26.43,26.28,26.41,281930.0,24.9037,24.932,24.7905,24.9132,281930.0
2023-02-14 14:30:00,26.42,26.47,26.41,26.46,129334.0,24.9226,24.9698,24.9132,24.9603,129334.0
2023-02-14 15:00:00,26.46,26.48,26.4,26.4,183272.0,24.9603,24.9792,24.9037,24.9037,183272.0
2023-02-14 15:30:00,26.4,26.45,26.36,26.37,750440.0,24.9037,24.9509,24.866,24.8754,750440.0
2023-02-15 09:30:00,26.25,26.33,26.09,26.18,323378.0,24.7622,24.8377,24.6113,24.6962,323378.0
2023-02-15 10:00:00,26.17,26.36,26.17,26.32,306246.0,24.6868,24.866,24.6868,24.8283,306246.0
2023-02-15 10:30:00,26.31,26.36,26.23,26.24,215464.0,24.8188,24.866,24.7434,24.7528,215464.0
2023-02-15 11:00:00,26.24,26.39,26.24,26.38,179292.0,24.7528,24.8943,24.7528,24.8849,179292.0
2023-02-15 11:30:00,26.38,26.45,26.32,26.41,184668.0,24.8849,24.9509,24.8283,24.9132,184668.0
2023-02-15 12:00:00,26.42,26.42,26.34,26.34,174536.0,24.9226,24.9226,24.8471,24.8471,174536.0
2023-02-15 12:30:00,26.35,26.4,26.34,26.36,180906.0,24.8566,24.9037,24.8471,24.866,180906.0
2023-02-15 13:00:00,26.36,26.41,26.32,26.41,140292.0,24.866,24.9132,24.8283,24.9132,140292.0
2023-02-15 13:30:00,26.42,26.47,26.38,26.46,191484.0,24.9226,24.9698,24.8849,24.9603,191484.0
2023-02-15 14:00:00,26.47,26.5,26.45,26.49,179284.0,24.9698,24.9981,24.9509,24.9886,179284.0
2023-02-15 14:30:00,26.5,26.51,26.43,26.45,146856.0,24.9981,25.0075,24.932,24.9509,146856.0
2023-02-15 15:00:00,26.45,26.49,26.45,26.48,183212.0,24.9509,24.9886,24.9509,24.9792,183212.0
2023-02-15 15:30:00,26.48,26.56,26.47,26.55,455920.0,24.9792,25.0547,24.9698,25.0452,455920.0
2023-02-16 09:30:00,26.23,26.43,26.1,26.4,353512.0,24.7434,24.932,24.6207,24.9037,353512.0
2023-02-16 10:00:00,26.4,26.44,26.33,26.38,211460.0,24.9037,24.9415,24.8377,24.8849,211460.0
2023-02-16 10:30:00,26.38,26.49,26.38,26.45,178552.0,24.8849,24.9886,24.8849,24.9509,178552.0
2023-02-16 11:00:00,26.44,26.47,26.38,26.43,133952.0,24.9415,24.9698,24.8849,24.932,133952.0
2023-02-16 11:30:00,26.43,26.6,26.43,26.53,159844.0,24.932,25.0924,24.932,25.0264,159844.0
2023-02-16 12:00:00,26.52,26.66,26.49,26.61,134422.0,25.0169,25.149,24.9886,25.1018,134422.0
2023-02-16 12:30:00,26.6,26.72,26.58,26.63,211184.0,25.0924,25.2056,25.0735,25.1207,211184.0
2023-02-16 13:00:00,26.63,26.71,26.6,26.61,154598.0,25.1207,25.1961,25.0924,25.1018,154598.0
2023-02-16 13:30:00,26.61,26.66,26.6,26.65,99484.0,25.1018,25.149,25.0924,25.1395,99484.0
2023-02-16 14:00:00,26.65,26.72,26.62,26.71,141788.0,25.1395,25.2056,25.1113,25.1961,141788.0
2023-02-16 14:30:00,26.7,26.72,26.66,26.67,184334.0,25.1867,25.2056,25.149,25.1584,184334.0
2023-02-16 15:00:00,26.67,26.68,26.49,26.5,291232.0,25.1584,25.1678,24.9886,24.9981,291232.0
2023-02-16 15:30:00,26.49,26.59,26.42,26.51,817910.0,24.9886,25.083,24.9226,25.0075,817910.0
2023-02-17 09:30:00,26.4,26.6,26.32,26.35,428610.0,24.9037,25.0924,24.8283,24.8566,428610.0
2023-02-17 10:00:00,26.35,26.55,26.34,26.42,141082.0,24.8566,25.0452,24.8471,24.9226,141082.0
2023-02-17 10:30:00,26.42,26.47,26.34,26.4,181504.0,24.9226,24.9698,24.8471,24.9037,181504.0
2023-02-17 11:00:00,26.39,26.44,26.35,26.38,145702.0,24.8943,24.9415,24.8566,24.8849,145702.0
2023-02-17 11:30:00,26.39,26.48,26.35,26.47,194392.0,24.8943,24.9792,24.8566,24.9698,194392.0
2023-02-17 12:00:00,26.47,26.57,26.47,26.55,120476.0,24.9698,25.0641,24.9698,25.0452,120476.0
2023-02-17 12:30:00,26.55,26.57,26.49,26.53,121710.0,25.0452,25.0641,24.9886,25.0264,121710.0
2023-02-17 13:00:00,26.53,26.63,26.5,26.63,137308.0,25.0264,25.1207,24.9981,25.1207,137308.0
2023-02-17 13:30:00,26.63,26.72,26.62,26.68,123434.0,25.1207,25.2056,25.1113,25.1678,123434.0
2023-02-17 14:00:00,26.68,26.79,26.67,26.74,158934.0,25.1678,25.2716,25.1584,25.2244,158934.0
2023-02-17 14:30:00,26.74,26.8,26.68,26.8,121190.0,25.2244,25.281,25.1678,25.281,121190.0
2023-02-17 15:00:00,26.8,26.83,26.73,26.75,164144.0,25.281,25.3093,25.215,25.2339,164144.0
2023-02-17 15:30:00,26.74,26.78,26.7,26.73,659580.0,25.2244,25.2622,25.1867,25.215,659580.0
2023-02-21 09:30:00,26.48,26.5,26.2,26.22,412868.0,24.9792,24.9981,24.7151,24.7339,412868.0
2023-02-21 10:00:00,26.22,26.24,26.08,26.1,217684.0,24.7339,24.7528,24.6019,24.6207,217684.0
2023-02-21 10:30:00,26.11,26.11,25.95,25.97,133922.0,24.6302,24.6302,24.4792,24.4981,133922.0
2023-02-21 11:00:00,25.97,26.03,25.89,25.9,393600.0,24.4981,24.5547,24.4226,24.4321,393600.0
2023-02-21 11:30:00,25.9,26.0,25.85,25.88,181344.0,24.4321,24.5264,24.3849,24.4132,181344.0
2023-02-21 12:00:00,25.88,25.94,25.82,25.86,158130.0,24.4132,24.4698,24.3566,24.3943,158130.0
2023-02-21 12:30:00,25.87,25.9,25.82,25.89,135604.0,24.4038,24.4321,24.3566,24.4226,135604.0
2023-02-21 13:00:00,25.89,25.89,25.8,25.81,153612.0,24.4226,24.4226,24.3377,24.3472,153612.0
2023-02-21 13:30:00,25.8,25.8,25.74,25.77,160362.0,24.3377,24.3377,24.2811,24.3094,160362.0
2023-02-21 14:00:00,25.77,25.78,25.68,25.73,135110.0,24.3094,24.3189,24.2245,24.2717,135110.0
2023-02-21 14:30:00,25.73,25.78,25.7,25.72,162762.0,24.2717,24.3189,24.2434,24.2623,162762.0
2023-02-21 15:00:00,25.73,25.75,25.67,25.73,280536.0,24.2717,24.2906,24.2151,24.2717,280536.0
2023-02-21 15:30:00,25.73,25.78,25.71,25.74,697866.0,24.2717,24.3189,24.2528,24.2811,697866.0
2023-02-22 09:30:00,25.81,25.91,25.73,25.86,298938.0,24.3472,24.4415,24.2717,24.3943,298938.0
2023-02-22 10:00:00,25.86,25.86,25.7,25.76,201176.0,24.3943,24.3943,24.2434,24.3,201176.0
2023-02-22 10:30:00,25.75,25.81,25.68,25.79,267218.0,24.2906,24.3472,24.2245,24.3283,267218.0
2023-02-22 11:00:00,25.79,25.8,25.7,25.71,113400.0,24.3283,24.3377,24.2434,24.2528,113400.0
2023-02-22 11:30:00,25.72,25.79,25.71,25.78,130970.0,24.2623,24.3283,24.2528,24.3189,130970.0
2023-02-22 12:00:00,25.78,25.8,25.71,25.77,95980.0,24.3189,24.3377,24.2528,24.3094,95980.0
2023-02-22 12:30:00,25.77,25.84,25.75,25.81,111790.0,24.3094,24.3755,24.2906,24.3472,111790.0
2023-02-22 13:00:00,25.81,25.86,25.78,25.85,110904.0,24.3472,24.3943,24.3189,24.3849,110904.0
2023-02-22 13:30:00,25.85,25.85,25.8,25.82,106700.0,24.3849,24.3849,24.3377,24.3566,106700.0
2023-02-22 14:00:00,25.83,25.86,25.66,25.73,236336.0,24.366,24.3943,24.2057,24.2717,236336.0
2023-02-22 14:30:00,25.72,25.73,25.6,25.61,168422.0,24.2623,24.2717,24.1491,24.1585,168422.0
2023-02-22 15:00:00,25.6,25.69,25.6,25.63,159014.0,24.1491,24.234,24.1491,24.1774,159014.0
2023-02-22 15:30:00,25.63,25.82,25.59,25.81,1032798.0,24.1774,24.3566,24.1396,24.3472,1032798.0
2023-02-23 09:30:00,25.88,25.99,25.74,25.74,293994.0,24.4132,24.517,24.2811,24.2811,293994.0
2023-02-23 10:00:00,25.75,25.8,25.66,25.71,242276.0,24.2906,24.3377,24.2057,24.2528,242276.0
2023-02-23 10:30:00,25.72,25.75,25.63,25.68,170616.0,24.2623,24.2906,24.1774,24.2245,170616.0
2023-02-23 11:00:00,25.68,25.73,25.61,25.64,117436.0,24.2245,24.2717,24.1585,24.1868,117436.0
2023-02-23 11:30:00,25.64,25.67,25.45,25.46,230046.0,24.1868,24.2151,24.0076,24.017,230046.0
2023-02-23 12:00:00,25.46,25.47,25.35,25.39,208528.0,24.017,24.0264,23.9132,23.951,208528.0
2023-02-23 12:30:00,25.39,25.45,25.37,25.42,117294.0,23.951,24.0076,23.9321,23.9793,117294.0
2023-02-23 13:00:00,25.42,25.49,25.4,25.47,135008.0,23.9793,24.0453,23.9604,24.0264,135008.0
2023-02-23 13:30:00,25.46,25.54,25.44,25.5,118340.0,24.017,24.0925,23.9981,24.0547,118340.0
2023-02-23 14:00:00,25.5,25.61,25.48,25.58,129812.0,24.0547,24.1585,24.0359,24.1302,129812.0
2023-02-23 14:30:00,25.59,25.65,25.59,25.61,151820.0,24.1396,24.1962,24.1396,24.1585,151820.0
2023-02-23 15:00:00,25.62,25.71,25.62,25.7,154208.0,24.1679,24.2528,24.1679,24.2434,154208.0
2023-02-23 15:30:00,25.7,25.75,25.65,25.7,574002.0,24.2434,24.2906,24.1962,24.2434,574002.0
2023-02-24 09:30:00,25.4,25.4,25.18,25.21,221916.0,23.9604,23.9604,23.7529,23.7812,221916.0
2023-02-24 10:00:00,25.21,25.42,25.2,25.41,181154.0,23.7812,23.9793,23.7717,23.9698,181154.0
2023-02-24 10:30:00,25.41,25.42,25.3,25.33,146654.0,23.9698,23.9793,23.8661,23.8944,146654.0
2023-02-24 11:00:00,25.33,25.47,25.32,25.46,136104.0,23.8944,24.0264,23.8849,24.017,136104.0
2023-02-24 11:30:00,25.47,25.58,25.42,25.54,138776.0,24.0264,24.1302,23.9793,24.0925,138776.0
2023-02-24 12:00:00,25.54,25.65,25.53,25.6,238082.0,24.0925,24.1962,24.083,24.1491,238082.0
2023-02-24 12:30:00,25.6,25.64,25.51,25.53,120806.0,24.1491,24.1868,24.0642,24.083,120806.0
2023-02-24 13:00:00,25.53,25.56,25.5,25.56,96278.0,24.083,24.1113,24.0547,24.1113,96278.0
2023-02-24 13:30:00,25.55,25.6,25.48,25.6,118792.0,24.1019,24.1491,24.0359,24.1491,118792.0
2023-02-24 14:00:00,25.61,25.62,25.56,25.58,164434.0,24.1585,24.1679,24.1113,24.1302,164434.0
2023-02-24 14:30:00,25.58,25.67,25.54,25.65,146454.0,24.1302,24.2151,24.0925,24.1962,146454.0
2023-02-24 15:00:00,25.65,25.67,25.6,25.61,193684.0,24.1962,24.2151,24.1491,24.1585,193684.0
2023-02-24 15:30:00,25.61,25.63,25.5,25.63,663496.0,24.1585,24.1774,24.0547,24.1774,663496.0
2023-02-27 09:30:00,25.8,25.95,25.71,25.94,187566.0,24.3377,24.4792,24.2528,24.4698,187566.0
2023-02-27 10:00:00,25.93,25.99,25.9,25.96,160886.0,24.4604,24.517,24.4321,24.4887,160886.0
2023-02-27 10:30:00,25.97,25.98,25.83,25.93,168690.0,24.4981,24.5075,24.366,24.4604,168690.0
2023-02-27 11:00:00,25.93,25.99,25.86,25.88,138120.0,24.4604,24.517,24.3943,24.4132,138120.0
2023-02-27 11:30:00,25.88,25.88,25.81,25.84,93826.0,24.4132,24.4132,24.3472,24.3755,93826.0
2023-02-27 12:00:00,25.84,25.86,25.8,25.85,99154.0,24.3755,24.3943,24.3377,24.3849,99154.0
2023-02-27 12:30:00,25.85,25.91,25.84,25.89,93676.0,24.3849,24.4415,24.3755,24.4226,93676.0
2023-02-27 13:00:00,25.9,25.95,25.89,25.91,95992.0,24.4321,24.4792,24.4226,24.4415,95992.0
2023-02-27 13:30:00,25.91,25.95,25.87,25.94,88616.0,24.4415,24.4792,24.4038,24.4698,88616.0
2023-02-27 14:00:00,25.95,25.98,25.86,25.88,111796.0,24.4792,24.5075,24.3943,24.4132,111796.0
2023-02-27 14:30:00,25.88,25.9,25.8,25.81,104496.0,24.4132,24.4321,24.3377,24.3472,104496.0
2023-02-27 15:00:00,25.81,25.83,25.72,25.78,169802.0,24.3472,24.366,24.2623,24.3189,169802.0
2023-02-27 15:30:00,25.77,25.8,25.7,25.8,541520.0,24.3094,24.3377,24.2434,24.3377,541520.0
2023-02-28 09:30:00,25.77,25.95,25.71,25.9,204684.0,24.3094,24.4792,24.2528,24.4321,204684.0
2023-02-28 10:00:00,25.91,26.0,25.9,25.93,175362.0,24.4415,24.5264,24.4321,24.4604,175362.0
2023-02-28 10:30:00,25.93,25.97,25.88,25.96,108412.0,24.4604,24.4981,24.4132,24.4887,108412.0
2023-02-28 11:00:00,25.96,26.03,25.96,25.97,125002.0,24.4887,24.5547,24.4887,24.4981,125002.0
2023-02-28 11:30:00,25.96,25.98,25.89,25.93,106042.0,24.4887,24.5075,24.4226,24.4604,106042.0
2023-02-28 12:00:00,25.93,25.98,25.92,25.97,98160.0,24.4604,24.5075,24.4509,24.4981,98160.0
2023-02-28 12:30:00,25.98,26.02,25.95,26.02,107650.0,24.5075,24.5453,24.4792,24.5453,107650.0
2023-02-28 13:00:00,26.02,26.05,26.0,26.05,101464.0,24.5453,24.5736,24.5264,24.5736,101464.0
2023-02-28 13:30:00,26.04,26.07,26.0,26.0,136350.0,24.5641,24.5924,24.5264,24.5264,136350.0
2023-02-28 14:00:00,26.02,26.03,25.94,25.96,125544.0,24.5453,24.5547,24.4698,24.4887,125544.0
2023-02-28 14:30:00,25.96,25.99,25.9,25.9,101362.0,24.4887,24.517,24.4321,24.4321,101362.0
2023-02-28 15:00:00,25.9,25.91,25.84,25.85,193914.0,24.4321,24.4415,24.3755,24.3849,193914.0
2023-02-28 15:30:00,25.84,25.87,25.75,25.77,1086916.0,24.3755,24.4038,24.2906,24.3094,1086916.0
2023-03-01 09:30:00,25.7,25.86,25.6,25.72,383736.0,24.2434,24.3943,24.1491,24.2623,383736.0
2023-03-01 10:00:00,25.75,25.77,25.57,25.67,210998.0,24.2906,24.3094,24.1208,24.2151,210998.0
2023-03-01 10:30:00,25.67,25.8,25.66,25.78,178856.0,24.2151,24.3377,24.2057,24.3189,178856.0
2023-03-01 11:00:00,25.78,25.78,25.59,25.62,187390.0,24.3189,24.3189,24.1396,24.1679,187390.0
2023-03-01 11:30:00,25.61,25.79,25.61,25.73,290760.0,24.1585,24.3283,24.1585,24.2717,290760.0
2023-03-01 12:00:00,25.72,25.82,25.71,25.8,215644.0,24.2623,24.3566,24.2528,24.3377,215644.0
2023-03-01 12:30:00,25.81,25.88,25.79,25.82,265834.0,24.3472,24.4132,24.3283,24.3566,265834.0
2023-03-01 13:00:00,25.83,25.83,25.69,25.7,126450.0,24.366,24.366,24.234,24.2434,126450.0
2023-03-01 13:30:00,25.7,25.75,25.68,25.75,131988.0,24.2434,24.2906,24.2245,24.2906,131988.0
2023-03-01 14:00:00,25.74,25.77,25.68,25.69,147924.0,24.2811,24.3094,24.2245,24.234,147924.0
2023-03-01 14:30:00,25.69,25.74,25.66,25.72,182212.0,24.234,24.2811,24.2057,24.2623,182212.0
2023-03-01 15:00:00,25.71,25.75,25.68,25.69,165986.0,24.2528,24.2906,24.2245,24.234,165986.0
2023-03-01 15:30:00,25.68,25.79,25.67,25.79,914438.0,24.2245,24.3283,24.2151,24.3283,914438.0
2023-03-02 09:30:00,25.7,25.75,25.61,25.66,410086.0,24.2434,24.2906,24.1585,24.2057,410086.0
2023-03-02 10:00:00,25.66,25.86,25.65,25.86,452800.0,24.2057,24.3943,24.1962,24.3943,452800.0
2023-03-02 10:30:00,25.86,25.97,25.82,25.93,431826.0,24.3943,24.4981,24.3566,24.4604,431826.0
2023-03-02 11:00:00,25.93,26.02,25.93,25.96,161930.0,24.4604,24.5453,24.4604,24.4887,161930.0
2023-03-02 11:30:00,25.96,26.06,25.93,25.96,270464.0,24.4887,24.583,24.4604,24.4887,270464.0
2023-03-02 12:00:00,25.93,25.97,25.86,25.91,96542.0,24.4604,24.4981,24.3943,24.4415,96542.0
2023-03-02 12:30:00,25.9,25.98,25.9,25.96,85898.0,24.4321,24.5075,24.4321,24.4887,85898.0
2023-03-02 13:00:00,25.96,26.03,25.93,25.99,229922.0,24.4887,24.5547,24.4604,24.517,229922.0
2023-03-02 13:30:00,25.99,26.18,25.96,26.18,219364.0,24.517,24.6962,24.4887,24.6962,219364.0
2023-03-02 14:00:00,26.18,26.25,26.15,26.25,173604.0,24.6962,24.7622,24.6679,24.7622,173604.0
2023-03-02 14:30:00,26.25,26.29,26.22,26.28,182738.0,24.7622,24.8,24.7339,24.7905,182738.0
2023-03-02 15:00:00,26.28,26.36,26.27,26.34,246172.0,24.7905,24.866,24.7811,24.8471,246172.0
2023-03-02 15:30:00,26.35,26.47,26.35,26.46,1179648.0,24.8566,24.9698,24.8566,24.9603,1179648.0
2023-03-03 09:30:00,26.6,26.79,26.55,26.57,468042.0,25.0924,25.2716,25.0452,25.0641,468042.0
2023-03-03 10:00:00,26.58,26.68,26.47,26.68,263050.0,25.0735,25.1678,24.9698,25.1678,263050.0
2023-03-03 10:30:00,26.68,26.68,26.48,26.49,222778.0,25.1678,25.1678,24.9792,24.9886,222778.0
2023-03-03 11:00:00,26.49,26.64,26.48,26.64,170176.0,24.9886,25.1301,24.9792,25.1301,170176.0
2023-03-03 11:30:00,26.64,26.66,26.56,26.61,174612.0,25.1301,25.149,25.0547,25.1018,174612.0
2023-03-03 12:00:00,26.61,26.66,26.6,26.65,138070.0,25.1018,25.149,25.0924,25.1395,138070.0
2023-03-03 12:30:00,26.65,26.66,26.58,26.65,136310.0,25.1395,25.149,25.0735,25.1395,136310.0
2023-03-03 13:00:00,26.65,26.68,26.63,26.68,155208.0,25.1395,25.1678,25.1207,25.1678,155208.0
2023-03-03 13:30:00,26.68,26.77,26.67,26.77,182028.0,25.1678,25.2527,25.1584,25.2527,182028.0
2023-03-03 14:00:00,26.77,26.8,26.72,26.79,151376.0,25.2527,25.281,25.2056,25.2716,151376.0
2023-03-03 14:30:00,26.79,26.86,26.78,26.85,480654.0,25.2716,25.3376,25.2622,25.3282,480654.0
2023-03-03 15:00:00,26.86,26.9,26.81,26.86,479348.0,25.3376,25.3754,25.2905,25.3376,479348.0
2023-03-03 15:30:00,26.86,26.87,26.81,26.85,966054.0,25.3376,25.3471,25.2905,25.3282,966054.0
2023-03-06 09:30:00,26.9,27.08,26.9,27.08,437564.0,25.3754,25.5452,25.3754,25.5452,437564.0
2023-03-06 10:00:00,27.08,27.14,26.99,27.02,250890.0,25.5452,25.6018,25.4603,25.4886,250890.0
2023-03-06 10:30:00,27.02,27.07,26.92,26.98,277968.0,25.4886,25.5357,25.3942,25.4508,277968.0
2023-03-06 11:00:00,26.98,27.03,26.96,27.0,295006.0,25.4508,25.498,25.432,25.4697,295006.0
2023-03-06 11:30:00,27.01,27.07,26.98,27.06,247784.0,25.4791,25.5357,25.4508,25.5263,247784.0
2023-03-06 12:00:00,27.06,27.11,27.04,27.06,175854.0,25.5263,25.5735,25.5074,25.5263,175854.0
2023-03-06 12:30:00,27.06,27.07,26.87,26.88,125788.0,25.5263,25.5357,25.3471,25.3565,125788.0
2023-03-06 13:00:00,26.88,26.89,26.83,26.86,143026.0,25.3565,25.3659,25.3093,25.3376,143026.0
2023-03-06 13:30:00,26.86,26.88,26.78,26.8,158534.0,25.3376,25.3565,25.2622,25.281,158534.0
2023-03-06 14:00:00,26.8,26.84,26.75,26.78,126262.0,25.281,25.3188,25.2339,25.2622,126262.0
2023-03-06 14:30:00,26.78,26.8,26.69,26.71,131542.0,25.2622,25.281,25.1773,25.1961,131542.0
2023-03-06 15:00:00,26.7,26.72,26.65,26.66,262760.0,25.1867,25.2056,25.1395,25.149,262760.0
2023-03-06 15:30:00,26.65,26.75,26.65,26.68,830232.0,25.1395,25.2339,25.1395,25.1678,830232.0
2023-03-07 09:30:00,26.64,26.74,26.55,26.67,307658.0,25.1301,25.2244,25.0452,25.1584,307658.0
2023-03-07 10:00:00,26.67,26.67,26.35,26.43,310048.0,25.1584,25.1584,24.8566,24.932,310048.0
2023-03-07 10:30:00,26.42,26.57,26.41,26.41,208658.0,24.9226,25.0641,24.9132,24.9132,208658.0
2023-03-07 11:00:00,26.42,26.48,26.37,26.38,128968.0,24.9226,24.9792,24.8754,24.8849,128968.0
2023-03-07 11:30:00,26.38,26.45,26.35,26.36,136852.0,24.8849,24.9509,24.8566,24.866,136852.0
2023-03-07 12:00:00,26.36,26.5,26.3,26.4,119022.0,24.866,24.9981,24.8094,24.9037,119022.0
2023-03-07 12:30:00,26.4,26.42,26.33,26.35,127638.0,24.9037,24.9226,24.8377,24.8566,127638.0
2023-03-07 13:00:00,26.35,26.35,26.27,26.31,146318.0,24.8566,24.8566,24.7811,24.8188,146318.0
2023-03-07 13:30:00,26.3,26.32,26.21,26.21,112350.0,24.8094,24.8283,24.7245,24.7245,112350.0
2023-03-07 14:00:00,26.21,26.28,26.21,26.27,221068.0,24.7245,24.7905,24.7245,24.7811,221068.0
2023-03-07 14:30:00,26.27,26.3,26.24,26.26,166258.0,24.7811,24.8094,24.7528,24.7717,166258.0
2023-03-07 15:00:00,26.25,26.38,26.25,26.33,220990.0,24.7622,24.8849,24.7622,24.8377,220990.0
2023-03-07 15:30:00,26.33,26.39,26.27,26.31,899694.0,24.8377,24.8943,24.7811,24.8188,899694.0
2023-03-08 09:30:00,26.35,26.39,26.24,26.35,170656.0,24.8566,24.8943,24.7528,24.8566,170656.0
2023-03-08 10:00:00,26.36,26.43,26.21,26.34,139728.0,24.866,24.932,24.7245,24.8471,139728.0
2023-03-08 10:30:00,26.33,26.41,26.3,26.34,125402.0,24.8377,24.9132,24.8094,24.8471,125402.0
2023-03-08 11:00:00,26.35,26.42,26.34,26.39,208862.0,24.8566,24.9226,24.8471,24.8943,208862.0
2023-03-08 11:30:00,26.4,26.5,26.33,26.49,126012.0,24.9037,24.9981,24.8377,24.9886,126012.0
2023-03-08 12:00:00,26.5,26.5,26.39,26.41,120388.0,24.9981,24.9981,24.8943,24.9132,120388.0
2023-03-08 12:30:00,26.41,26.41,26.34,26.35,97740.0,24.9132,24.9132,24.8471,24.8566,97740.0
2023-03-08 13:00:00,26.36,26.38,26.3,26.31,141084.0,24.866,24.8849,24.8094,24.8188,141084.0
2023-03-08 13:30:00,26.31,26.34,26.28,26.32,111900.0,24.8188,24.8471,24.7905,24.8283,111900.0
2023-03-08 14:00:00,26.33,26.4,26.33,26.39,104038.0,24.8377,24.9037,24.8377,24.8943,104038.0
2023-03-08 14:30:00,26.39,26.42,26.34,26.34,142400.0,24.8943,24.9226,24.8471,24.8471,142400.0
2023-03-08 15:00:00,26.35,26.39,26.34,26.36,132286.0,24.8566,24.8943,24.8471,24.866,132286.0
2023-03-08 15:30:00,26.36,26.5,26.36,26.48,434866.0,24.866,24.9981,24.866,24.9792,434866.0
2023-03-09 09:30:00,26.59,26.65,26.52,26.57,188180.0,25.083,25.1395,25.0169,25.0641,188180.0
2023-03-09 10:00:00,26.57,26.64,26.46,26.48,134560.0,25.0641,25.1301,24.9603,24.9792,134560.0
2023-03-09 10:30:00,26.49,26.59,26.48,26.53,102368.0,24.9886,25.083,24.9792,25.0264,102368.0
2023-03-09 11:00:00,26.52,26.52,26.43,26.45,86054.0,25.0169,25.0169,24.932,24.9509,86054.0
2023-03-09 11:30:00,26.46,26.49,26.38,26.39,121314.0,24.9603,24.9886,24.8849,24.8943,121314.0
2023-03-09 12:00:00,26.39,26.46,26.3,26.44,134622.0,24.8943,24.9603,24.8094,24.9415,134622.0
2023-03-09 12:30:00,26.44,26.45,26.37,26.38,126584.0,24.9415,24.9509,24.8754,24.8849,126584.0
2023-03-09 13:00:00,26.37,26.4,26.29,26.3,135396.0,24.8754,24.9037,24.8,24.8094,135396.0
2023-03-09 13:30:00,26.29,26.31,26.22,26.24,104508.0,24.8,24.8188,24.7339,24.7528,104508.0
2023-03-09 14:00:00,26.25,26.27,26.18,26.24,124308.0,24.7622,24.7811,24.6962,24.7528,124308.0
2023-03-09 14:30:00,26.23,26.31,26.16,26.17,195354.0,24.7434,24.8188,24.6773,24.6868,195354.0
2023-03-09 15:00:00,26.17,26.18,25.96,26.04,198710.0,24.6868,24.6962,24.4887,24.5641,198710.0
2023-03-09 15:30:00,26.04,26.1,25.99,26.05,601934.0,24.5641,24.6207,24.517,24.5736,601934.0
2023-03-10 09:30:00,26.06,26.08,25.81,25.91,429694.0,24.583,24.6019,24.3472,24.4415,429694.0
2023-03-10 10:00:00,25.91,26.18,25.91,26.17,501084.0,24.4415,24.6962,24.4415,24.6868,501084.0
2023-03-10 10:30:00,26.17,26.35,26.16,26.34,280466.0,24.6868,24.8566,24.6773,24.8471,280466.0
2023-03-10 11:00:00,26.34,26.5,26.3,26.49,312736.0,24.8471,24.9981,24.8094,24.9886,312736.0
2023-03-10 11:30:00,26.5,26.57,26.22,26.22,304678.0,24.9981,25.0641,24.7339,24.7339,304678.0
2023-03-10 12:00:00,26.22,26.25,26.06,26.18,223990.0,24.7339,24.7622,24.583,24.6962,223990.0
2023-03-10 12:30:00,26.18,26.3,26.13,26.14,244544.0,24.6962,24.8094,24.649,24.6585,244544.0
2023-03-10 13:00:00,26.15,26.17,25.9,25.91,246366.0,24.6679,24.6868,24.4321,24.4415,246366.0
2023-03-10 13:30:00,25.91,25.91,25.73,25.79,482256.0,24.4415,24.4415,24.2717,24.3283,482256.0
2023-03-10 14:00:00,25.79,25.93,25.73,25.75,359498.0,24.3283,24.4604,24.2717,24.2906,359498.0
2023-03-10 14:30:00,25.75,25.99,25.75,25.91,380384.0,24.2906,24.517,24.2906,24.4415,380384.0
2023-03-10 15:00:00,25.91,25.92,25.74,25.8,644754.0,24.4415,24.4509,24.2811,24.3377,644754.0
2023-03-10 15:30:00,25.79,25.81,25.65,25.77,974018.0,24.3283,24.3472,24.1962,24.3094,974018.0
2023-03-13 09:30:00,25.58,26.22,25.53,26.13,584692.0,24.1302,24.7339,24.083,24.649,584692.0
2023-03-13 10:00:00,26.11,26.12,25.58,25.66,396302.0,24.6302,24.6396,24.1302,24.2057,396302.0
2023-03-13 10:30:00,25.66,26.01,25.66,25.96,325492.0,24.2057,24.5358,24.2057,24.4887,325492.0
2023-03-13 11:00:00,25.96,26.07,25.92,26.05,288192.0,24.4887,24.5924,24.4509,24.5736,288192.0
2023-03-13 11:30:00,26.06,26.08,25.85,25.95,260108.0,24.583,24.6019,24.3849,24.4792,260108.0
2023-03-13 12:00:00,25.95,26.05,25.81,25.9,202184.0,24.4792,24.5736,24.3472,24.4321,202184.0
2023-03-13 12:30:00,25.91,25.93,25.78,25.83,176876.0,24.4415,24.4604,24.3189,24.366,176876.0
2023-03-13 13:00:00,25.84,25.91,25.75,25.8,178194.0,24.3755,24.4415,24.2906,24.3377,178194.0
2023-03-13 13:30:00,25.8,25.96,25.75,25.94,231768.0,24.3377,24.4887,24.2906,24.4698,231768.0
2023-03-13 14:00:00,25.95,26.03,25.91,25.97,238638.0,24.4792,24.5547,24.4415,24.4981,238638.0
2023-03-13 14:30:00,25.98,26.07,25.93,25.98,191818.0,24.5075,24.5924,24.4604,24.5075,191818.0
2023-03-13 15:00:00,25.98,26.0,25.79,25.82,243972.0,24.5075,24.5264,24.3283,24.3566,243972.0
2023-03-13 15:30:00,25.83,25.99,25.82,25.85,795384.0,24.366,24.517,24.3566,24.3849,795384.0
2023-03-14 09:30:00,26.18,26.32,26.11,26.17,302346.0,24.6962,24.8283,24.6302,24.6868,302346.0
2023-03-14 10:00:00,26.17,26.38,26.09,26.37,200812.0,24.6868,24.8849,24.6113,24.8754,200812.0
2023-03-14 10:30:00,26.38,26.49,26.37,26.4,199206.0,24.8849,24.9886,24.8754,24.9037,199206.0
2023-03-14 11:00:00,26.41,26.45,26.41,26.41,134180.0,24.9132,24.9509,24.9132,24.9132,134180.0
2023-03-14 11:30:00,26.41,26.45,26.31,26.35,136782.0,24.9132,24.9509,24.8188,24.8566,136782.0
2023-03-14 12:00:00,26.35,26.43,26.34,26.34,171500.0,24.8566,24.932,24.8471,24.8471,171500.0
2023-03-14 12:30:00,26.33,26.39,26.29,26.36,185946.0,24.8377,24.8943,24.8,24.866,185946.0
2023-03-14 13:00:00,26.36,26.39,26.09,26.18,198176.0,24.866,24.8943,24.6113,24.6962,198176.0
2023-03-14 13:30:00,26.17,26.21,26.07,26.08,154156.0,24.6868,24.7245,24.5924,24.6019,154156.0
2023-03-14 14:00:00,26.09,26.11,26.0,26.1,208626.0,24.6113,24.6302,24.5264,24.6207,208626.0
2023-03-14 14:30:00,26.1,26.14,26.04,26.06,149940.0,24.6207,24.6585,24.5641,24.583,149940.0
2023-03-14 15:00:00,26.06,26.11,25.91,25.94,225994.0,24.583,24.6302,24.4415,24.4698,225994.0
2023-03-14 15:30:00,25.94,26.21,25.93,26.18,798096.0,24.4698,24.7245,24.4604,24.6962,798096.0
2023-03-15 09:30:00,25.87,25.96,25.71,25.73,394698.0,24.4038,24.4887,24.2528,24.2717,394698.0
2023-03-15 10:00:00,25.73,25.81,25.64,25.65,257266.0,24.2717,24.3472,24.1868,24.1962,257266.0
2023-03-15 10:30:00,25.66,25.76,25.54,25.75,249350.0,24.2057,24.3,24.0925,24.2906,249350.0
2023-03-15 11:00:00,25.75,25.88,25.67,25.82,249288.0,24.2906,24.4132,24.2151,24.3566,249288.0
2023-03-15 11:30:00,25.82,25.82,25.56,25.56,191190.0,24.3566,24.3566,24.1113,24.1113,191190.0
2023-03-15 12:00:00,25.57,25.6,25.43,25.56,184336.0,24.1208,24.1491,23.9887,24.1113,184336.0
2023-03-15 12:30:00,25.56,25.57,25.41,25.43,176016.0,24.1113,24.1208,23.9698,23.9887,176016.0
2023-03-15 13:00:00,25.43,25.61,25.43,25.59,180086.0,23.9887,24.1585,23.9887,24.1396,180086.0
2023-03-15 13:30:00,25.59,25.59,25.4,25.52,179740.0,24.1396,24.1396,23.9604,24.0736,179740.0
2023-03-15 14:00:00,25.53,25.82,25.47,25.75,312302.0,24.083,24.3566,24.0264,24.2906,312302.0
2023-03-15 14:30:00,25.77,25.83,25.69,25.8,258748.0,24.3094,24.366,24.234,24.3377,258748.0
2023-03-15 15:00:00,25.81,25.88,25.75,25.84,367274.0,24.3472,24.4132,24.2906,24.3755,367274.0
2023-03-15 15:30:00,25.83,25.86,25.61,25.79,1626272.0,24.366,24.3943,24.1585,24.3283,1626272.0
2023-03-16 09:30:00,25.61,25.72,25.53,25.72,228308.0,24.1585,24.2623,24.083,24.2623,228308.0
2023-03-16 10:00:00,25.72,25.77,25.59,25.7,172152.0,24.2623,24.3094,24.1396,24.2434,172152.0
2023-03-16 10:30:00,25.71,25.95,25.69,25.87,251100.0,24.2528,24.4792,24.234,24.4038,251100.0
2023-03-16 11:00:00,25.88,26.03,25.85,26.0,288554.0,24.4132,24.5547,24.3849,24.5264,288554.0
2023-03-16 11:30:00,26.0,26.11,25.97,26.06,273706.0,24.5264,24.6302,24.4981,24.583,273706.0
2023-03-16 12:00:00,26.06,26.07,25.93,26.03,232086.0,24.583,24.5924,24.4604,24.5547,232086.0
2023-03-16 12:30:00,26.03,26.13,25.98,26.11,243892.0,24.5547,24.649,24.5075,24.6302,243892.0
2023-03-16 13:00:00,26.11,26.18,26.02,26.03,331384.0,24.6302,24.6962,24.5453,24.5547,331384.0
2023-03-16 13:30:00,26.02,26.11,25.98,26.08,324722.0,24.5453,24.6302,24.5075,24.6019,324722.0
2023-03-16 14:00:00,26.08,26.09,26.01,26.09,195512.0,24.6019,24.6113,24.5358,24.6113,195512.0
2023-03-16 14:30:00,26.08,26.18,26.03,26.16,183152.0,24.6019,24.6962,24.5547,24.6773,183152.0
2023-03-16 15:00:00,26.16,26.29,26.16,26.29,221294.0,24.6773,24.8,24.6773,24.8,221294.0
2023-03-16 15:30:00,26.29,26.33,26.18,26.19,821090.0,24.8,24.8377,24.6962,24.7056,821090.0
2023-03-17 09:30:00,26.11,26.21,25.92,25.93,1642240.0,24.6302,24.7245,24.4509,24.4604,1642240.0
2023-03-17 10:00:00,25.93,26.13,25.93,26.08,322084.0,24.4604,24.649,24.4604,24.6019,322084.0
2023-03-17 10:30:00,26.08,26.1,25.95,26.0,409190.0,24.6019,24.6207,24.4792,24.5264,409190.0
2023-03-17 11:00:00,26.0,26.0,25.85,25.86,366542.0,24.5264,24.5264,24.3849,24.3943,366542.0
2023-03-17 11:30:00,25.86,25.92,25.78,25.85,248234.0,24.3943,24.4509,24.3189,24.3849,248234.0
2023-03-17 12:00:00,25.85,25.95,25.85,25.95,202132.0,24.3849,24.4792,24.3849,24.4792,202132.0
2023-03-17 12:30:00,25.95,26.05,25.93,26.0,234856.0,24.4792,24.5736,24.4604,24.5264,234856.0
2023-03-17 13:00:00,26.0,26.09,25.97,26.02,166912.0,24.5264,24.6113,24.4981,24.5453,166912.0
2023-03-17 13:30:00,26.02,26.05,25.96,26.04,245912.0,24.5453,24.5736,24.4887,24.5641,245912.0
2023-03-17 14:00:00,26.04,26.08,25.86,25.88,240642.0,24.5641,24.6019,24.3943,24.4132,240642.0
2023-03-17 14:30:00,25.87,25.99,25.86,25.98,259086.0,24.4038,24.517,24.3943,24.5075,259086.0
2023-03-17 15:00:00,25.99,26.04,25.94,26.03,330352.0,24.517,24.5641,24.4698,24.5547,330352.0
2023-03-17 15:30:00,26.04,26.11,25.9,26.08,1218124.0,24.5641,24.6302,24.4321,24.6019,1218124.0
2023-03-20 09:30:00,26.14,26.48,26.09,26.45,470898.0,24.6585,24.9792,24.6113,24.9509,470898.0
2023-03-20 10:00:00,26.45,26.48,26.25,26.43,353192.0,24.9509,24.9792,24.7622,24.932,353192.0
2023-03-20 10:30:00,26.43,26.57,26.43,26.56,274884.0,24.932,25.0641,24.932,25.0547,274884.0
2023-03-20 11:00:00,26.56,26.58,26.43,26.5,258190.0,25.0547,25.0735,24.932,24.9981,258190.0
2023-03-20 11:30:00,26.5,26.54,26.34,26.36,234452.0,24.9981,25.0358,24.8471,24.866,234452.0
2023-03-20 12:00:00,26.37,26.38,26.22,26.27,277160.0,24.8754,24.8849,24.7339,24.7811,277160.0
2023-03-20 12:30:00,26.27,26.37,26.25,26.33,148422.0,24.7811,24.8754,24.7622,24.8377,148422.0
2023-03-20 13:00:00,26.33,26.42,26.33,26.36,125854.0,24.8377,24.9226,24.8377,24.866,125854.0
2023-03-20 13:30:00,26.36,26.45,26.36,26.42,284948.0,24.866,24.9509,24.866,24.9226,284948.0
2023-03-20 14:00:00,26.43,26.49,26.36,26.46,265286.0,24.932,24.9886,24.866,24.9603,265286.0
2023-03-20 14:30:00,26.46,26.47,26.32,26.41,304144.0,24.9603,24.9698,24.8283,24.9132,304144.0
2023-03-20 15:00:00,26.41,26.49,26.38,26.49,183956.0,24.9132,24.9886,24.8849,24.9886,183956.0
2023-03-20 15:30:00,26.48,26.61,26.48,26.57,924012.0,24.9792,25.1018,24.9792,25.0641,924012.0
2023-03-21 09:30:00,26.8,26.88,26.66,26.7,330524.0,25.281,25.3565,25.149,25.1867,330524.0
2023-03-21 10:00:00,26.7,26.77,26.58,26.6,341400.0,25.1867,25.2527,25.0735,25.0924,341400.0
2023-03-21 10:30:00,26.6,26.64,26.56,26.59,222594.0,25.0924,25.1301,25.0547,25.083,222594.0
2023-03-21 11:00:00,26.59,26.61,26.55,26.6,162868.0,25.083,25.1018,25.0452,25.0924,162868.0
2023-03-21 11:30:00,26.6,26.61,26.4,26.4,172690.0,25.0924,25.1018,24.9037,24.9037,172690.0
2023-03-21 12:00:00,26.4,26.45,26.36,26.43,132026.0,24.9037,24.9509,24.866,24.932,132026.0
2023-03-21 12:30:00,26.43,26.43,26.37,26.38,249358.0,24.932,24.932,24.8754,24.8849,249358.0
2023-03-21 13:00:00,26.38,26.43,26.32,26.35,278622.0,24.8849,24.932,24.8283,24.8566,278622.0
2023-03-21 13:30:00,26.35,26.37,26.29,26.31,259520.0,24.8566,24.8754,24.8,24.8188,259520.0
2023-03-21 14:00:00,26.31,26.37,26.29,26.36,119744.0,24.8188,24.8754,24.8,24.866,119744.0
2023-03-21 14:30:00,26.36,26.44,26.36,26.43,144744.0,24.866,24.9415,24.866,24.932,144744.0
2023-03-21 15:00:00,26.43,26.53,26.43,26.52,317128.0,24.932,25.0264,24.932,25.0169,317128.0
2023-03-21 15:30:00,26.52,26.63,26.48,26.58,648002.0,25.0169,25.1207,24.9792,25.0735,648002.0
2023-03-22 09:30:00,26.43,26.52,26.35,26.42,389362.0,24.932,25.0169,24.8566,24.9226,389362.0
2023-03-22 10:00:00,26.42,26.49,26.36,26.49,221758.0,24.9226,24.9886,24.866,24.9886,221758.0
2023-03-22 10:30:00,26.49,26.5,26.4,26.43,133940.0,24.9886,24.9981,24.9037,24.932,133940.0
2023-03-22 11:00:00,26.43,26.43,26.35,26.39,205090.0,24.932,24.932,24.8566,24.8943,205090.0
2023-03-22 11:30:00,26.39,26.43,26.34,26.42,166232.0,24.8943,24.932,24.8471,24.9226,166232.0
2023-03-22 12:00:00,26.42,26.46,26.36,26.4,141516.0,24.9226,24.9603,24.866,24.9037,141516.0
2023-03-22 12:30:00,26.39,26.4,26.3,26.31,84880.0,24.8943,24.9037,24.8094,24.8188,84880.0
2023-03-22 13:00:00,26.3,26.31,26.25,26.3,110074.0,24.8094,24.8188,24.7622,24.8094,110074.0
2023-03-22 13:30:00,26.3,26.32,26.25,26.29,129574.0,24.8094,24.8283,24.7622,24.8,129574.0
2023-03-22 14:00:00,26.29,26.53,26.28,26.38,239720.0,24.8,25.0264,24.7905,24.8849,239720.0
2023-03-22 14:30:00,26.38,26.6,26.26,26.33,484132.0,24.8849,25.0924,24.7717,24.8377,484132.0
2023-03-22 15:00:00,26.3,26.42,26.11,26.34,501688.0,24.8094,24.9226,24.6302,24.8471,501688.0
2023-03-22 15:30:00,26.34,26.36,25.91,25.92,894700.0,24.8471,24.866,24.4415,24.4509,894700.0
2023-03-23 09:30:00,25.93,25.99,25.86,25.89,413894.0,24.4604,24.517,24.3943,24.4226,413894.0
2023-03-23 10:00:00,25.89,25.99,25.88,25.93,179018.0,24.4226,24.517,24.4132,24.4604,179018.0
2023-03-23 10:30:00,25.93,26.15,25.93,26.12,190820.0,24.4604,24.6679,24.4604,24.6396,190820.0
2023-03-23 11:00:00,26.13,26.23,26.07,26.07,152592.0,24.649,24.7434,24.5924,24.5924,152592.0
2023-03-23 11:30:00,26.07,26.14,26.06,26.1,115418.0,24.5924,24.6585,24.583,24.6207,115418.0
2023-03-23 12:00:00,26.09,26.14,26.05,26.1,120200.0,24.6113,24.6585,24.5736,24.6207,120200.0
2023-03-23 12:30:00,26.1,26.12,25.99,26.02,124200.0,24.6207,24.6396,24.517,24.5453,124200.0
2023-03-23 13:00:00,26.02,26.05,25.91,25.95,148262.0,24.5453,24.5736,24.4415,24.4792,148262.0
2023-03-23 13:30:00,25.94,26.04,25.94,25.98,126910.0,24.4698,24.5641,24.4698,24.5075,126910.0
2023-03-23 14:00:00,25.98,26.03,25.83,25.84,109288.0,24.5075,24.5547,24.366,24.3755,109288.0
2023-03-23 14:30:00,25.84,25.86,25.63,25.81,418372.0,24.3755,24.3943,24.1774,24.3472,418372.0
2023-03-23 15:00:00,25.82,25.97,25.67,25.76,384426.0,24.3566,24.4981,24.2151,24.3,384426.0
2023-03-23 15:30:00,25.76,25.98,25.71,25.86,798068.0,24.3,24.5075,24.2528,24.3943,798068.0
2023-03-24 09:30:00,25.84,25.84,25.58,25.79,292892.0,24.3755,24.3755,24.1302,24.3283,292892.0
2023-03-24 10:00:00,25.79,25.98,25.78,25.95,295622.0,24.3283,24.5075,24.3189,24.4792,295622.0
2023-03-24 10:30:00,25.95,25.99,25.78,25.84,227136.0,24.4792,24.517,24.3189,24.3755,227136.0
2023-03-24 11:00:00,25.84,25.86,25.7,25.81,292002.0,24.3755,24.3943,24.2434,24.3472,292002.0
2023-03-24 11:30:00,25.81,25.97,25.79,25.93,164108.0,24.3472,24.4981,24.3283,24.4604,164108.0
2023-03-24 12:00:00,25.93,25.99,25.89,25.98,198912.0,24.4604,24.517,24.4226,24.5075,198912.0
2023-03-24 12:30:00,25.99,26.21,25.98,26.16,243148.0,24.517,24.7245,24.5075,24.6773,243148.0
2023-03-24 13:00:00,26.17,26.19,25.99,26.06,225348.0,24.6868,24.7056,24.517,24.583,225348.0
2023-03-24 13:30:00,26.08,26.17,26.04,26.1,148230.0,24.6019,24.6868,24.5641,24.6207,148230.0
2023-03-24 14:00:00,26.11,26.15,26.07,26.1,99242.0,24.6302,24.6679,24.5924,24.6207,99242.0
2023-03-24 14:30:00,26.1,26.16,26.09,26.11,132134.0,24.6207,24.6773,24.6113,24.6302,132134.0
2023-03-24 15:00:00,26.12,26.22,26.08,26.18,210520.0,24.6396,24.7339,24.6019,24.6962,210520.0
2023-03-24 15:30:00,26.18,26.2,26.06,26.17,744668.0,24.6962,24.7151,24.583,24.6868,744668.0
2023-03-27 09:30:00,26.28,26.4,26.2,26.29,334740.0,24.7905,24.9037,24.7151,24.8,334740.0
2023-03-27 10:00:00,26.3,26.35,26.16,26.2,224292.0,24.8094,24.8566,24.6773,24.7151,224292.0
2023-03-27 10:30:00,26.19,26.2,26.08,26.1,190904.0,24.7056,24.7151,24.6019,24.6207,190904.0
2023-03-27 11:00:00,26.09,26.13,26.06,26.13,134250.0,24.6113,24.649,24.583,24.649,134250.0
2023-03-27 11:30:00,26.11,26.17,26.07,26.08,230004.0,24.6302,24.6868,24.5924,24.6019,230004.0
2023-03-27 12:00:00,26.08,26.11,25.99,26.06,324202.0,24.6019,24.6302,24.517,24.583,324202.0
2023-03-27 12:30:00,26.06,26.09,26.0,26.03,199348.0,24.583,24.6113,24.5264,24.5547,199348.0
2023-03-27 13:00:00,26.03,26.2,26.02,26.17,167288.0,24.5547,24.7151,24.5453,24.6868,167288.0
2023-03-27 13:30:00,26.18,26.21,26.14,26.14,127764.0,24.6962,24.7245,24.6585,24.6585,127764.0
2023-03-27 14:00:00,26.14,26.18,26.11,26.17,82034.0,24.6585,24.6962,24.6302,24.6868,82034.0
2023-03-27 14:30:00,26.17,26.23,26.17,26.21,67420.0,24.6868,24.7434,24.6868,24.7245,67420.0
2023-03-27 15:00:00,26.21,26.21,26.13,26.19,159058.0,24.7245,24.7245,24.649,24.7056,159058.0
2023-03-27 15:30:00,26.19,26.21,26.14,26.18,508226.0,24.7056,24.7245,24.6585,24.6962,508226.0
2023-03-28 09:30:00,26.11,26.41,26.09,26.28,222334.0,24.6302,24.9132,24.6113,24.7905,222334.0
2023-03-28 10:00:00,26.28,26.42,26.23,26.33,138234.0,24.7905,24.9226,24.7434,24.8377,138234.0
2023-03-28 10:30:00,26.33,26.34,26.21,26.24,102332.0,24.8377,24.8471,24.7245,24.7528,102332.0
2023-03-28 11:00:00,26.25,26.32,26.24,26.32,103372.0,24.7622,24.8283,24.7528,24.8283,103372.0
2023-03-28 11:30:00,26.32,26.36,26.28,26.32,77896.0,24.8283,24.866,24.7905,24.8283,77896.0
2023-03-28 12:00:00,26.32,26.36,26.28,26.28,77690.0,24.8283,24.866,24.7905,24.7905,77690.0
2023-03-28 12:30:00,26.27,26.32,26.25,26.31,79628.0,24.7811,24.8283,24.7622,24.8188,79628.0
2023-03-28 13:00:00,26.31,26.31,26.25,26.27,58502.0,24.8188,24.8188,24.7622,24.7811,58502.0
2023-03-28 13:30:00,26.27,26.28,26.2,26.24,98202.0,24.7811,24.7905,24.7151,24.7528,98202.0
2023-03-28 14:00:00,26.23,26.28,26.22,26.24,73608.0,24.7434,24.7905,24.7339,24.7528,73608.0
2023-03-28 14:30:00,26.23,26.28,26.2,26.27,92312.0,24.7434,24.7905,24.7151,24.7811,92312.0
2023-03-28 15:00:00,26.27,26.3,26.25,26.28,145096.0,24.7811,24.8094,24.7622,24.7905,145096.0
2023-03-28 15:30:00,26.28,26.36,26.26,26.33,573368.0,24.7905,24.866,24.7717,24.8377,573368.0
2023-03-29 09:30:00,26.5,26.59,26.45,26.46,256144.0,24.9981,25.083,24.9509,24.9603,256144.0
2023-03-29 10:00:00,26.46,26.53,26.44,26.49,185050.0,24.9603,25.0264,24.9415,24.9886,185050.0
2023-03-29 10:30:00,26.5,26.52,26.34,26.35,163616.0,24.9981,25.0169,24.8471,24.8566,163616.0
2023-03-29 11:00:00,26.35,26.43,26.35,26.37,123402.0,24.8566,24.932,24.8566,24.8754,123402.0
2023-03-29 11:30:00,26.38,26.43,26.37,26.42,91642.0,24.8849,24.932,24.8754,24.9226,91642.0
2023-03-29 12:00:00,26.42,26.44,26.39,26.41,72138.0,24.9226,24.9415,24.8943,24.9132,72138.0
2023-03-29 12:30:00,26.42,26.46,26.4,26.43,74824.0,24.9226,24.9603,24.9037,24.932,74824.0
2023-03-29 13:00:00,26.42,26.49,26.39,26.48,192660.0,24.9226,24.9886,24.8943,24.9792,192660.0
2023-03-29 13:30:00,26.47,26.47,26.38,26.41,83016.0,24.9698,24.9698,24.8849,24.9132,83016.0
2023-03-29 14:00:00,26.41,26.42,26.36,26.42,87844.0,24.9132,24.9226,24.866,24.9226,87844.0
2023-03-29 14:30:00,26.41,26.46,26.41,26.43,97680.0,24.9132,24.9603,24.9132,24.932,97680.0
2023-03-29 15:00:00,26.43,26.52,26.41,26.5,206662.0,24.932,25.0169,24.9132,24.9981,206662.0
2023-03-29 15:30:00,26.5,26.54,26.45,26.48,500744.0,24.9981,25.0358,24.9509,24.9792,500744.0
2023-03-30 09:30:00,26.66,26.79,26.53,26.58,297174.0,25.149,25.2716,25.0264,25.0735,297174.0
2023-03-30 10:00:00,26.59,26.66,26.5,26.6,228456.0,25.083,25.149,24.9981,25.0924,228456.0
2023-03-30 10:30:00,26.61,26.65,26.53,26.54,149526.0,25.1018,25.1395,25.0264,25.0358,149526.0
2023-03-30 11:00:00,26.54,26.61,26.51,26.53,135660.0,25.0358,25.1018,25.0075,25.0264,135660.0
2023-03-30 11:30:00,26.53,26.54,26.41,26.46,207466.0,25.0264,25.0358,24.9132,24.9603,207466.0
2023-03-30 12:00:00,26.46,26.48,26.41,26.45,105224.0,24.9603,24.9792,24.9132,24.9509,105224.0
2023-03-30 12:30:00,26.45,26.45,26.36,26.4,162768.0,24.9509,24.9509,24.866,24.9037,162768.0
2023-03-30 13:00:00,26.39,26.43,26.34,26.36,154080.0,24.8943,24.932,24.8471,24.866,154080.0
2023-03-30 13:30:00,26.36,26.5,26.34,26.49,152574.0,24.866,24.9981,24.8471,24.9886,152574.0
2023-03-30 14:00:00,26.49,26.53,26.45,26.53,175066.0,24.9886,25.0264,24.9509,25.0264,175066.0
2023-03-30 14:30:00,26.53,26.56,26.47,26.48,88808.0,25.0264,25.0547,24.9698,24.9792,88808.0
2023-03-30 15:00:00,26.49,26.49,26.42,26.45,91726.0,24.9886,24.9886,24.9226,24.9509,91726.0
2023-03-30 15:30:00,26.45,26.5,26.4,26.41,471856.0,24.9509,24.9981,24.9037,24.9132,471856.0
2023-03-31 09:30:00,26.54,26.59,26.45,26.55,202008.0,25.0358,25.083,24.9509,25.0452,202008.0
2023-03-31 10:00:00,26.57,26.63,26.54,26.59,166274.0,25.0641,25.1207,25.0358,25.083,166274.0
2023-03-31 10:30:00,26.59,26.68,26.58,26.67,278642.0,25.083,25.1678,25.0735,25.1584,278642.0
2023-03-31 11:00:00,26.67,26.76,26.65,26.73,106918.0,25.1584,25.2433,25.1395,25.215,106918.0
2023-03-31 11:30:00,26.73,26.75,26.71,26.73,82086.0,25.215,25.2339,25.1961,25.215,82086.0
2023-03-31 12:00:00,26.72,26.83,26.72,26.81,160626.0,25.2056,25.3093,25.2056,25.2905,160626.0
2023-03-31 12:30:00,26.81,26.81,26.72,26.74,80422.0,25.2905,25.2905,25.2056,25.2244,80422.0
2023-03-31 13:00:00,26.74,26.75,26.7,26.7,82724.0,25.2244,25.2339,25.1867,25.1867,82724.0
2023-03-31 13:30:00,26.71,26.74,26.68,26.73,108712.0,25.1961,25.2244,25.1678,25.215,108712.0
2023-03-31 14:00:00,26.73,26.77,26.7,26.73,83746.0,25.215,25.2527,25.1867,25.215,83746.0
2023-03-31 14:30:00,26.74,26.8,26.71,26.8,90072.0,25.2244,25.281,25.1961,25.281,90072.0
2023-03-31 15:00:00,26.8,26.98,26.8,26.97,250854.0,25.281,25.4508,25.281,25.4414,250854.0
2023-03-31 15:30:00,26.98,26.99,26.9,26.97,843482.0,25.4508,25.4603,25.3754,25.4414,843482.0
2023-04-03 09:30:00,26.87,27.09,26.85,27.07,327130.0,25.3471,25.5546,25.3282,25.5357,327130.0
2023-04-03 10:00:00,27.08,27.14,27.05,27.06,192590.0,25.5452,25.6018,25.5169,25.5263,192590.0
2023-04-03 10:30:00,27.06,27.07,26.8,26.85,302248.0,25.5263,25.5357,25.281,25.3282,302248.0
2023-04-03 11:00:00,26.85,26.89,26.73,26.84,199960.0,25.3282,25.3659,25.215,25.3188,199960.0
2023-04-03 11:30:00,26.84,26.89,26.78,26.79,154270.0,25.3188,25.3659,25.2622,25.2716,154270.0
2023-04-03 12:00:00,26.8,26.9,26.78,26.88,126566.0,25.281,25.3754,25.2622,25.3565,126566.0
2023-04-03 12:30:00,26.88,26.91,26.84,26.85,81880.0,25.3565,25.3848,25.3188,25.3282,81880.0
2023-04-03 13:00:00,26.84,26.88,26.81,26.82,109772.0,25.3188,25.3565,25.2905,25.2999,109772.0
2023-04-03 13:30:00,26.81,26.83,26.77,26.81,125522.0,25.2905,25.3093,25.2527,25.2905,125522.0
2023-04-03 14:00:00,26.81,26.86,26.8,26.83,119452.0,25.2905,25.3376,25.281,25.3093,119452.0
2023-04-03 14:30:00,26.83,26.86,26.81,26.84,118730.0,25.3093,25.3376,25.2905,25.3188,118730.0
2023-04-03 15:00:00,26.84,26.91,26.84,26.9,222014.0,25.3188,25.3848,25.3188,25.3754,222014.0
2023-04-03 15:30:00,26.9,26.94,26.88,26.92,464540.0,25.3754,25.4131,25.3565,25.3942,464540.0
2023-04-04 09:30:00,27.21,27.25,27.02,27.05,580106.0,25.6678,25.7055,25.4886,25.5169,580106.0
2023-04-04 10:00:00,27.05,27.18,26.74,26.75,316296.0,25.5169,25.6395,25.2244,25.2339,316296.0
2023-04-04 10:30:00,26.76,26.83,26.62,26.63,184290.0,25.2433,25.3093,25.1113,25.1207,184290.0
2023-04-04 11:00:00,26.63,26.63,26.47,26.51,182526.0,25.1207,25.1207,24.9698,25.0075,182526.0
2023-04-04 11:30:00,26.5,26.55,26.4,26.41,168430.0,24.9981,25.0452,24.9037,24.9132,168430.0
2023-04-04 12:00:00,26.41,26.47,26.36,26.46,319710.0,24.9132,24.9698,24.866,24.9603,319710.0
2023-04-04 12:30:00,26.47,26.56,26.46,26.52,303608.0,24.9698,25.0547,24.9603,25.0169,303608.0
2023-04-04 13:00:00,26.52,26.58,26.5,26.53,138080.0,25.0169,25.0735,24.9981,25.0264,138080.0
2023-04-04 13:30:00,26.53,26.56,26.43,26.45,209190.0,25.0264,25.0547,24.932,24.9509,209190.0
2023-04-04 14:00:00,26.45,26.5,26.37,26.38,138406.0,24.9509,24.9981,24.8754,24.8849,138406.0
2023-04-04 14:30:00,26.38,26.45,26.36,26.39,417362.0,24.8849,24.9509,24.866,24.8943,417362.0
2023-04-04 15:00:00,26.39,26.46,26.37,26.38,183752.0,24.8943,24.9603,24.8754,24.8849,183752.0
2023-04-04 15:30:00,26.38,26.53,26.37,26.51,832530.0,24.8849,25.0264,24.8754,25.0075,832530.0
2023-04-05 09:30:00,26.35,26.43,26.22,26.25,545546.0,24.8566,24.932,24.7339,24.7622,545546.0
2023-04-05 10:00:00,26.25,26.29,26.06,26.15,464284.0,24.7622,24.8,24.583,24.6679,464284.0
2023-04-05 10:30:00,26.14,26.21,26.04,26.11,287080.0,24.6585,24.7245,24.5641,24.6302,287080.0
2023-04-05 11:00:00,26.11,26.18,26.06,26.08,341282.0,24.6302,24.6962,24.583,24.6019,341282.0
2023-04-05 11:30:00,26.08,26.13,25.93,25.93,189912.0,24.6019,24.649,24.4604,24.4604,189912.0
2023-04-05 12:00:00,25.93,25.97,25.75,25.77,334566.0,24.4604,24.4981,24.2906,24.3094,334566.0
2023-04-05 12:30:00,25.76,25.77,25.66,25.72,206034.0,24.3,24.3094,24.2057,24.2623,206034.0
2023-04-05 13:00:00,25.72,25.79,25.68,25.69,186348.0,24.2623,24.3283,24.2245,24.234,186348.0
2023-04-05 13:30:00,25.68,25.74,25.61,25.74,168828.0,24.2245,24.2811,24.1585,24.2811,168828.0
2023-04-05 14:00:00,25.74,25.77,25.64,25.65,164428.0,24.2811,24.3094,24.1868,24.1962,164428.0
2023-04-05 14:30:00,25.65,25.73,25.64,25.71,244538.0,24.1962,24.2717,24.1868,24.2528,244538.0
2023-04-05 15:00:00,25.71,25.77,25.68,25.75,268646.0,24.2528,24.3094,24.2245,24.2906,268646.0
2023-04-05 15:30:00,25.75,25.79,25.71,25.75,1450604.0,24.2906,24.3283,24.2528,24.2906,1450604.0
2023-04-06 09:30:00,25.61,25.64,25.35,25.58,576844.0,24.1585,24.1868,23.9132,24.1302,576844.0
2023-04-06 10:00:00,25.58,25.85,25.58,25.81,294816.0,24.1302,24.3849,24.1302,24.3472,294816.0
2023-04-06 10:30:00,25.81,25.83,25.63,25.65,223376.0,24.3472,24.366,24.1774,24.1962,223376.0
2023-04-06 11:00:00,25.65,25.75,25.63,25.71,200060.0,24.1962,24.2906,24.1774,24.2528,200060.0
2023-04-06 11:30:00,25.71,25.83,25.68,25.83,181534.0,24.2528,24.366,24.2245,24.366,181534.0
2023-04-06 12:00:00,25.83,25.91,25.83,25.88,220708.0,24.366,24.4415,24.366,24.4132,220708.0
2023-04-06 12:30:00,25.88,25.93,25.86,25.88,181728.0,24.4132,24.4604,24.3943,24.4132,181728.0
2023-04-06 13:00:00,25.88,25.91,25.8,25.8,219404.0,24.4132,24.4415,24.3377,24.3377,219404.0
2023-04-06 13:30:00,25.8,25.83,25.74,25.74,137360.0,24.3377,24.366,24.2811,24.2811,137360.0
2023-04-06 14:00:00,25.74,25.81,25.73,25.79,196324.0,24.2811,24.3472,24.2717,24.3283,196324.0
2023-04-06 14:30:00,25.79,25.84,25.79,25.84,187590.0,24.3283,24.3755,24.3283,24.3755,187590.0
2023-04-06 15:00:00,25.84,25.86,25.75,25.78,197608.0,24.3755,24.3943,24.2906,24.3189,197608.0
2023-04-06 15:30:00,25.78,25.8,25.72,25.74,698382.0,24.3189,24.3377,24.2623,24.2811,698382.0
2023-04-10 09:30:00,25.6,25.98,25.58,25.9,495996.0,24.1491,24.5075,24.1302,24.4321,495996.0
2023-04-10 10:00:00,25.9,26.01,25.88,25.91,226492.0,24.4321,24.5358,24.4132,24.4415,226492.0
2023-04-10 10:30:00,25.92,26.01,25.92,25.96,160900.0,24.4509,24.5358,24.4509,24.4887,160900.0
2023-04-10 11:00:00,25.96,25.98,25.93,25.97,159118.0,24.4887,24.5075,24.4604,24.4981,159118.0
2023-04-10 11:30:00,25.98,26.0,25.87,25.88,263578.0,24.5075,24.5264,24.4038,24.4132,263578.0
2023-04-10 12:00:00,25.88,25.93,25.86,25.91,118452.0,24.4132,24.4604,24.3943,24.4415,118452.0
2023-04-10 12:30:00,25.91,26.08,25.91,26.07,156322.0,24.4415,24.6019,24.4415,24.5924,156322.0
2023-04-10 13:00:00,26.08,26.15,26.08,26.1,142392.0,24.6019,24.6679,24.6019,24.6207,142392.0
2023-04-10 13:30:00,26.11,26.14,26.07,26.13,123290.0,24.6302,24.6585,24.5924,24.649,123290.0
2023-04-10 14:00:00,26.11,26.16,26.09,26.14,90260.0,24.6302,24.6773,24.6113,24.6585,90260.0
2023-04-10 14:30:00,26.15,26.18,26.11,26.13,271408.0,24.6679,24.6962,24.6302,24.649,271408.0
2023-04-10 15:00:00,26.14,26.14,26.05,26.05,351246.0,24.6585,24.6585,24.5736,24.5736,351246.0
2023-04-10 15:30:00,26.06,26.11,26.04,26.09,1014642.0,24.583,24.6302,24.5641,24.6113,1014642.0
2023-04-11 09:30:00,26.21,26.42,26.18,26.28,691324.0,24.7245,24.9226,24.6962,24.7905,691324.0
2023-04-11 10:00:00,26.28,26.36,26.24,26.31,358220.0,24.7905,24.866,24.7528,24.8188,358220.0
2023-04-11 10:30:00,26.31,26.33,26.21,26.33,171922.0,24.8188,24.8377,24.7245,24.8377,171922.0
2023-04-11 11:00:00,26.33,26.47,26.33,26.46,279472.0,24.8377,24.9698,24.8377,24.9603,279472.0
2023-04-11 11:30:00,26.46,26.51,26.44,26.5,202344.0,24.9603,25.0075,24.9415,24.9981,202344.0
2023-04-11 12:00:00,26.5,26.5,26.46,26.48,108148.0,24.9981,24.9981,24.9603,24.9792,108148.0
2023-04-11 12:30:00,26.49,26.49,26.39,26.47,119470.0,24.9886,24.9886,24.8943,24.9698,119470.0
2023-04-11 13:00:00,26.47,26.52,26.4,26.4,143486.0,24.9698,25.0169,24.9037,24.9037,143486.0
2023-04-11 13:30:00,26.4,26.47,26.39,26.47,100178.0,24.9037,24.9698,24.8943,24.9698,100178.0
2023-04-11 14:00:00,26.47,26.49,26.44,26.48,166834.0,24.9698,24.9886,24.9415,24.9792,166834.0
2023-04-11 14:30:00,26.48,26.51,26.48,26.5,154952.0,24.9792,25.0075,24.9792,24.9981,154952.0
2023-04-11 15:00:00,26.5,26.5,26.41,26.44,251960.0,24.9981,24.9981,24.9132,24.9415,251960.0
2023-04-11 15:30:00,26.44,26.45,26.29,26.34,1008258.0,24.9415,24.9509,24.8,24.8471,1008258.0
2023-04-12 09:30:00,26.63,26.78,26.45,26.55,764398.0,25.1207,25.2622,24.9509,25.0452,764398.0
2023-04-12 10:00:00,26.54,26.69,26.48,26.68,803416.0,25.0358,25.1773,24.9792,25.1678,803416.0
2023-04-12 10:30:00,26.68,26.68,26.54,26.58,340218.0,25.1678,25.1678,25.0358,25.0735,340218.0
2023-04-12 11:00:00,26.58,26.62,26.42,26.48,333616.0,25.0735,25.1113,24.9226,24.9792,333616.0
2023-04-12 11:30:00,26.48,26.53,26.42,26.52,174838.0,24.9792,25.0264,24.9226,25.0169,174838.0
2023-04-12 12:00:00,26.53,26.56,26.5,26.55,211242.0,25.0264,25.0547,24.9981,25.0452,211242.0
2023-04-12 12:30:00,26.55,26.62,26.54,26.6,299582.0,25.0452,25.1113,25.0358,25.0924,299582.0
2023-04-12 13:00:00,26.61,26.68,26.59,26.65,276796.0,25.1018,25.1678,25.083,25.1395,276796.0
2023-04-12 13:30:00,26.65,26.67,26.49,26.5,478048.0,25.1395,25.1584,24.9886,24.9981,478048.0
2023-04-12 14:00:00,26.5,26.58,26.4,26.41,355426.0,24.9981,25.0735,24.9037,24.9132,355426.0
2023-04-12 14:30:00,26.41,26.42,26.31,26.35,464436.0,24.9132,24.9226,24.8188,24.8566,464436.0
2023-04-12 15:00:00,26.36,26.39,26.25,26.26,630044.0,24.866,24.8943,24.7622,24.7717,630044.0
2023-04-12 15:30:00,26.26,26.32,26.24,26.3,1306516.0,24.7717,24.8283,24.7528,24.8094,1306516.0
2023-04-13 09:30:00,25.43,26.01,25.15,25.28,2134336.0,23.9887,24.5358,23.7246,23.8472,2134336.0
2023-04-13 10:00:00,25.29,25.76,25.24,25.7,997660.0,23.8566,24.3,23.8095,24.2434,997660.0
2023-04-13 10:30:00,25.7,25.72,25.38,25.56,913020.0,24.2434,24.2623,23.9415,24.1113,913020.0
2023-04-13 11:00:00,25.57,25.68,25.45,25.65,596466.0,24.1208,24.2245,24.0076,24.1962,596466.0
2023-04-13 11:30:00,25.66,25.77,25.61,25.73,395180.0,24.2057,24.3094,24.1585,24.2717,395180.0
2023-04-13 12:00:00,25.73,25.78,25.64,25.66,354234.0,24.2717,24.3189,24.1868,24.2057,354234.0
2023-04-13 12:30:00,25.67,25.75,25.61,25.74,417842.0,24.2151,24.2906,24.1585,24.2811,417842.0
2023-04-13 13:00:00,25.74,25.95,25.74,25.91,294200.0,24.2811,24.4792,24.2811,24.4415,294200.0
2023-04-13 13:30:00,25.91,25.93,25.79,25.89,362640.0,24.4415,24.4604,24.3283,24.4226,362640.0
2023-04-13 14:00:00,25.89,26.14,25.88,26.13,562430.0,24.4226,24.6585,24.4132,24.649,562430.0
2023-04-13 14:30:00,26.14,26.14,26.07,26.11,386770.0,24.6585,24.6585,24.5924,24.6302,386770.0
2023-04-13 15:00:00,26.11,26.23,26.09,26.21,557310.0,24.6302,24.7434,24.6113,24.7245,557310.0
2023-04-13 15:30:00,26.22,26.22,26.09,26.19,1542794.0,24.7339,24.7339,24.6113,24.7056,1542794.0
2023-04-14 09:30:00,26.23,26.89,26.19,26.83,1144270.0,24.7434,25.3659,24.7056,25.3093,1144270.0
2023-04-14 10:00:00,26.81,26.95,26.42,26.64,1494088.0,25.2905,25.4225,24.9226,25.1301,1494088.0
2023-04-14 10:30:00,26.64,26.69,26.53,26.56,467554.0,25.1301,25.1773,25.0264,25.0547,467554.0
2023-04-14 11:00:00,26.56,26.58,26.47,26.5,400896.0,25.0547,25.0735,24.9698,24.9981,400896.0
2023-04-14 11:30:00,26.5,26.66,26.45,26.66,372042.0,24.9981,25.149,24.9509,25.149,372042.0
2023-04-14 12:00:00,26.66,26.68,26.45,26.46,621270.0,25.149,25.1678,24.9509,24.9603,621270.0
2023-04-14 12:30:00,26.46,26.56,26.44,26.49,304404.0,24.9603,25.0547,24.9415,24.9886,304404.0
2023-04-14 13:00:00,26.49,26.53,26.43,26.48,247660.0,24.9886,25.0264,24.932,24.9792,247660.0
2023-04-14 13:30:00,26.48,26.53,26.39,26.48,291052.0,24.9792,25.0264,24.8943,24.9792,291052.0
2023-04-14 14:00:00,26.48,26.64,26.46,26.55,470706.0,24.9792,25.1301,24.9603,25.0452,470706.0
2023-04-14 14:30:00,26.55,26.59,26.53,26.56,344434.0,25.0452,25.083,25.0264,25.0547,344434.0
2023-04-14 15:00:00,26.56,26.57,26.46,26.55,375526.0,25.0547,25.0641,24.9603,25.0452,375526.0
2023-04-14 15:30:00,26.55,26.66,26.54,26.64,1202274.0,25.0452,25.149,25.0358,25.1301,1202274.0
2023-04-17 09:30:00,26.83,27.05,26.81,26.85,573488.0,25.3093,25.5169,25.2905,25.3282,573488.0
2023-04-17 10:00:00,26.85,26.87,26.76,26.81,273760.0,25.3282,25.3471,25.2433,25.2905,273760.0
2023-04-17 10:30:00,26.81,26.84,26.72,26.75,153170.0,25.2905,25.3188,25.2056,25.2339,153170.0
2023-04-17 11:00:00,26.76,26.78,26.68,26.69,183110.0,25.2433,25.2622,25.1678,25.1773,183110.0
2023-04-17 11:30:00,26.68,26.68,26.58,26.64,235834.0,25.1678,25.1678,25.0735,25.1301,235834.0
2023-04-17 12:00:00,26.65,26.68,26.58,26.59,134294.0,25.1395,25.1678,25.0735,25.083,134294.0
2023-04-17 12:30:00,26.59,26.6,26.55,26.57,110630.0,25.083,25.0924,25.0452,25.0641,110630.0
2023-04-17 13:00:00,26.57,26.6,26.54,26.57,144356.0,25.0641,25.0924,25.0358,25.0641,144356.0
2023-04-17 13:30:00,26.57,26.59,26.47,26.48,149236.0,25.0641,25.083,24.9698,24.9792,149236.0
2023-04-17 14:00:00,26.48,26.61,26.48,26.59,157590.0,24.9792,25.1018,24.9792,25.083,157590.0
2023-04-17 14:30:00,26.59,26.72,26.59,26.68,246888.0,25.083,25.2056,25.083,25.1678,246888.0
2023-04-17 15:00:00,26.68,26.75,26.65,26.74,247104.0,25.1678,25.2339,25.1395,25.2244,247104.0
2023-04-17 15:30:00,26.74,26.78,26.7,26.78,926792.0,25.2244,25.2622,25.1867,25.2622,926792.0
2023-04-18 09:30:00,26.96,27.01,26.63,26.66,581668.0,25.432,25.4791,25.1207,25.149,581668.0
2023-04-18 10:00:00,26.67,26.84,26.67,26.76,277766.0,25.1584,25.3188,25.1584,25.2433,277766.0
2023-04-18 10:30:00,26.78,26.78,26.64,26.65,178110.0,25.2622,25.2622,25.1301,25.1395,178110.0
2023-04-18 11:00:00,26.65,26.67,26.58,26.66,345528.0,25.1395,25.1584,25.0735,25.149,345528.0
2023-04-18 11:30:00,26.66,26.67,26.6,26.66,193244.0,25.149,25.1584,25.0924,25.149,193244.0
2023-04-18 12:00:00,26.66,26.7,26.66,26.7,124914.0,25.149,25.1867,25.149,25.1867,124914.0
2023-04-18 12:30:00,26.7,26.74,26.67,26.73,254642.0,25.1867,25.2244,25.1584,25.215,254642.0
2023-04-18 13:00:00,26.73,26.73,26.65,26.66,106928.0,25.215,25.215,25.1395,25.149,106928.0
2023-04-18 13:30:00,26.65,26.73,26.65,26.7,130870.0,25.1395,25.215,25.1395,25.1867,130870.0
2023-04-18 14:00:00,26.7,26.83,26.69,26.83,415638.0,25.1867,25.3093,25.1773,25.3093,415638.0
2023-04-18 14:30:00,26.83,26.85,26.71,26.8,337138.0,25.3093,25.3282,25.1961,25.281,337138.0
2023-04-18 15:00:00,26.8,26.87,26.79,26.83,324784.0,25.281,25.3471,25.2716,25.3093,324784.0
2023-04-18 15:30:00,26.83,26.96,26.81,26.93,1146292.0,25.3093,25.432,25.2905,25.4037,1146292.0
2023-04-19 09:30:00,26.95,26.99,26.81,26.82,306672.0,25.4225,25.4603,25.2905,25.2999,306672.0
2023-04-19 10:00:00,26.83,26.91,26.8,26.9,449802.0,25.3093,25.3848,25.281,25.3754,449802.0
2023-04-19 10:30:00,26.9,26.9,26.84,26.88,193844.0,25.3754,25.3754,25.3188,25.3565,193844.0
2023-04-19 11:00:00,26.9,26.9,26.74,26.75,207350.0,25.3754,25.3754,25.2244,25.2339,207350.0
2023-04-19 11:30:00,26.74,26.78,26.68,26.78,102922.0,25.2244,25.2622,25.1678,25.2622,102922.0
2023-04-19 12:00:00,26.78,26.82,26.76,26.79,121466.0,25.2622,25.2999,25.2433,25.2716,121466.0
2023-04-19 12:30:00,26.8,26.86,26.8,26.85,187802.0,25.281,25.3376,25.281,25.3282,187802.0
2023-04-19 13:00:00,26.85,26.89,26.83,26.88,278640.0,25.3282,25.3659,25.3093,25.3565,278640.0
2023-04-19 13:30:00,26.88,26.93,26.85,26.93,232116.0,25.3565,25.4037,25.3282,25.4037,232116.0
2023-04-19 14:00:00,26.93,26.98,26.92,26.94,130570.0,25.4037,25.4508,25.3942,25.4131,130570.0
2023-04-19 14:30:00,26.94,26.98,26.93,26.98,144624.0,25.4131,25.4508,25.4037,25.4508,144624.0
2023-04-19 15:00:00,26.99,26.99,26.95,26.96,178516.0,25.4603,25.4603,25.4225,25.432,178516.0
2023-04-19 15:30:00,26.96,27.01,26.9,27.0,832220.0,25.432,25.4791,25.3754,25.4697,832220.0
2023-04-20 09:30:00,26.82,27.02,26.82,27.02,372940.0,25.2999,25.4886,25.2999,25.4886,372940.0
2023-04-20 10:00:00,27.01,27.08,26.95,27.05,321582.0,25.4791,25.5452,25.4225,25.5169,321582.0
2023-04-20 10:30:00,27.06,27.13,27.05,27.12,160630.0,25.5263,25.5923,25.5169,25.5829,160630.0
2023-04-20 11:00:00,27.13,27.18,27.11,27.18,213618.0,25.5923,25.6395,25.5735,25.6395,213618.0
2023-04-20 11:30:00,27.18,27.25,27.14,27.25,154052.0,25.6395,25.7055,25.6018,25.7055,154052.0
2023-04-20 12:00:00,27.25,27.28,27.23,27.25,140412.0,25.7055,25.7338,25.6867,25.7055,140412.0
2023-04-20 12:30:00,27.24,27.29,27.2,27.24,126898.0,25.6961,25.7433,25.6584,25.6961,126898.0
2023-04-20 13:00:00,27.24,27.25,27.21,27.22,118526.0,25.6961,25.7055,25.6678,25.6772,118526.0
2023-04-20 13:30:00,27.22,27.25,27.19,27.22,116074.0,25.6772,25.7055,25.6489,25.6772,116074.0
2023-04-20 14:00:00,27.22,27.33,27.21,27.31,311586.0,25.6772,25.781,25.6678,25.7621,311586.0
2023-04-20 14:30:00,27.31,27.31,27.23,27.25,388306.0,25.7621,25.7621,25.6867,25.7055,388306.0
2023-04-20 15:00:00,27.24,27.25,27.16,27.2,581368.0,25.6961,25.7055,25.6206,25.6584,581368.0
2023-04-20 15:30:00,27.21,27.35,27.21,27.31,1404228.0,25.6678,25.7999,25.6678,25.7621,1404228.0
2023-04-21 09:30:00,27.3,27.43,27.25,27.28,545696.0,25.7527,25.8753,25.7055,25.7338,545696.0
2023-04-21 10:00:00,27.28,27.38,27.21,27.33,278982.0,25.7338,25.8282,25.6678,25.781,278982.0
2023-04-21 10:30:00,27.34,27.36,27.22,27.31,521948.0,25.7904,25.8093,25.6772,25.7621,521948.0
2023-04-21 11:00:00,27.31,27.43,27.3,27.34,254490.0,25.7621,25.8753,25.7527,25.7904,254490.0
2023-04-21 11:30:00,27.34,27.4,27.3,27.38,172062.0,25.7904,25.847,25.7527,25.8282,172062.0
2023-04-21 12:00:00,27.39,27.4,27.28,27.32,405012.0,25.8376,25.847,25.7338,25.7716,405012.0
2023-04-21 12:30:00,27.33,27.34,27.3,27.34,204554.0,25.781,25.7904,25.7527,25.7904,204554.0
2023-04-21 13:00:00,27.34,27.38,27.32,27.34,139594.0,25.7904,25.8282,25.7716,25.7904,139594.0
2023-04-21 13:30:00,27.34,27.43,27.34,27.4,254790.0,25.7904,25.8753,25.7904,25.847,254790.0
2023-04-21 14:00:00,27.4,27.46,27.39,27.43,180652.0,25.847,25.9036,25.8376,25.8753,180652.0
2023-04-21 14:30:00,27.43,27.44,27.36,27.4,142120.0,25.8753,25.8848,25.8093,25.847,142120.0
2023-04-21 15:00:00,27.4,27.42,27.35,27.37,191436.0,25.847,25.8659,25.7999,25.8187,191436.0
2023-04-21 15:30:00,27.38,27.43,27.33,27.41,860532.0,25.8282,25.8753,25.781,25.8565,860532.0
2023-04-24 09:30:00,27.49,27.57,27.36,27.39,403604.0,25.9319,26.0074,25.8093,25.8376,403604.0
2023-04-24 10:00:00,27.39,27.46,27.36,27.43,327314.0,25.8376,25.9036,25.8093,25.8753,327314.0
2023-04-24 10:30:00,27.43,27.45,27.25,27.27,254712.0,25.8753,25.8942,25.7055,25.7244,254712.0
2023-04-24 11:00:00,27.27,27.33,27.22,27.33,167520.0,25.7244,25.781,25.6772,25.781,167520.0
2023-04-24 11:30:00,27.32,27.37,27.29,27.3,269068.0,25.7716,25.8187,25.7433,25.7527,269068.0
2023-04-24 12:00:00,27.29,27.34,27.28,27.33,497878.0,25.7433,25.7904,25.7338,25.781,497878.0
2023-04-24 12:30:00,27.33,27.35,27.3,27.34,322888.0,25.781,25.7999,25.7527,25.7904,322888.0
2023-04-24 13:00:00,27.34,27.35,27.25,27.29,218338.0,25.7904,25.7999,25.7055,25.7433,218338.0
2023-04-24 13:30:00,27.29,27.32,27.28,27.32,182042.0,25.7433,25.7716,25.7338,25.7716,182042.0
2023-04-24 14:00:00,27.32,27.35,27.31,27.34,305216.0,25.7716,25.7999,25.7621,25.7904,305216.0
2023-04-24 14:30:00,27.34,27.38,27.31,27.36,131438.0,25.7904,25.8282,25.7621,25.8093,131438.0
2023-04-24 15:00:00,27.37,27.43,27.34,27.39,598020.0,25.8187,25.8753,25.7904,25.8376,598020.0
2023-04-24 15:30:00,27.39,27.48,27.36,27.46,1264388.0,25.8376,25.9225,25.8093,25.9036,1264388.0
2023-04-25 09:30:00,27.33,27.38,27.23,27.32,360900.0,25.781,25.8282,25.6867,25.7716,360900.0
2023-04-25 10:00:00,27.32,27.36,27.23,27.24,447356.0,25.7716,25.8093,25.6867,25.6961,447356.0
2023-04-25 10:30:00,27.24,27.26,27.14,27.25,212214.0,25.6961,25.715,25.6018,25.7055,212214.0
2023-04-25 11:00:00,27.25,27.26,27.14,27.16,277834.0,25.7055,25.715,25.6018,25.6206,277834.0
2023-04-25 11:30:00,27.15,27.16,27.08,27.09,131052.0,25.6112,25.6206,25.5452,25.5546,131052.0
2023-04-25 12:00:00,27.09,27.1,27.01,27.05,313164.0,25.5546,25.564,25.4791,25.5169,313164.0
2023-04-25 12:30:00,27.05,27.07,27.0,27.03,157414.0,25.5169,25.5357,25.4697,25.498,157414.0
2023-04-25 13:00:00,27.03,27.08,26.95,26.99,289694.0,25.498,25.5452,25.4225,25.4603,289694.0
2023-04-25 13:30:00,26.98,26.99,26.93,26.95,150636.0,25.4508,25.4603,25.4037,25.4225,150636.0
2023-04-25 14:00:00,26.96,26.96,26.9,26.94,169102.0,25.432,25.432,25.3754,25.4131,169102.0
2023-04-25 14:30:00,26.94,26.96,26.82,26.83,248126.0,25.4131,25.432,25.2999,25.3093,248126.0
2023-04-25 15:00:00,26.83,26.89,26.81,26.81,575384.0,25.3093,25.3659,25.2905,25.2905,575384.0
2023-04-25 15:30:00,26.81,26.82,26.71,26.77,1096756.0,25.2905,25.2999,25.1961,25.2527,1096756.0
2023-04-26 09:30:00,26.39,26.48,26.32,26.46,486632.0,25.0604,25.1459,24.9939,25.1269,486632.0
2023-04-26 10:00:00,26.46,26.49,26.33,26.38,304184.0,25.1269,25.1554,25.0034,25.0509,304184.0
2023-04-26 10:30:00,26.39,26.5,26.33,26.49,300098.0,25.0604,25.1649,25.0034,25.1554,300098.0
2023-04-26 11:00:00,26.49,26.6,26.48,26.56,181296.0,25.1554,25.2598,25.1459,25.2218,181296.0
2023-04-26 11:30:00,26.57,26.58,26.41,26.47,409166.0,25.2313,25.2408,25.0794,25.1364,409166.0
2023-04-26 12:00:00,26.47,26.55,26.45,26.46,230196.0,25.1364,25.2123,25.1174,25.1269,230196.0
2023-04-26 12:30:00,26.47,26.51,26.43,26.49,110930.0,25.1364,25.1744,25.0984,25.1554,110930.0
2023-04-26 13:00:00,26.5,26.55,26.48,26.5,146996.0,25.1649,25.2123,25.1459,25.1649,146996.0
2023-04-26 13:30:00,26.5,26.52,26.4,26.42,162050.0,25.1649,25.1839,25.0699,25.0889,162050.0
2023-04-26 14:00:00,26.42,26.43,26.38,26.42,139846.0,25.0889,25.0984,25.0509,25.0889,139846.0
2023-04-26 14:30:00,26.42,26.43,26.23,26.26,409072.0,25.0889,25.0984,24.9085,24.937,409072.0
2023-04-26 15:00:00,26.26,26.31,26.17,26.21,372266.0,24.937,24.9844,24.8515,24.8895,372266.0
2023-04-26 15:30:00,26.21,26.29,26.14,26.22,1003404.0,24.8895,24.9654,24.823,24.899,1003404.0
2023-04-27 09:30:00,26.33,26.5,26.33,26.45,586420.0,25.0034,25.1649,25.0034,25.1174,586420.0
2023-04-27 10:00:00,26.45,26.65,26.39,26.62,544008.0,25.1174,25.3073,25.0604,25.2788,544008.0
2023-04-27 10:30:00,26.62,26.69,26.54,26.59,626062.0,25.2788,25.3453,25.2028,25.2503,626062.0
2023-04-27 11:00:00,26.6,26.61,26.47,26.56,253694.0,25.2598,25.2693,25.1364,25.2218,253694.0
2023-04-27 11:30:00,26.56,26.68,26.54,26.68,446152.0,25.2218,25.3358,25.2028,25.3358,446152.0
2023-04-27 12:00:00,26.68,26.78,26.68,26.75,171426.0,25.3358,25.4308,25.3358,25.4023,171426.0
2023-04-27 12:30:00,26.75,26.83,26.75,26.79,129038.0,25.4023,25.4782,25.4023,25.4403,129038.0
2023-04-27 13:00:00,26.79,26.88,26.79,26.83,139104.0,25.4403,25.5257,25.4403,25.4782,139104.0
2023-04-27 13:30:00,26.83,26.93,26.82,26.88,205554.0,25.4782,25.5732,25.4687,25.5257,205554.0
2023-04-27 14:00:00,26.88,26.89,26.84,26.86,120742.0,25.5257,25.5352,25.4877,25.5067,120742.0
2023-04-27 14:30:00,26.86,26.98,26.86,26.98,242970.0,25.5067,25.6207,25.5067,25.6207,242970.0
2023-04-27 15:00:00,26.98,27.0,26.92,26.93,206236.0,25.6207,25.6397,25.5637,25.5732,206236.0
2023-04-27 15:30:00,26.93,27.01,26.92,26.97,817816.0,25.5732,25.6492,25.5637,25.6112,817816.0
2023-04-28 09:30:00,27.03,27.16,26.89,26.92,323072.0,25.6682,25.7916,25.5352,25.5637,323072.0
2023-04-28 10:00:00,26.91,27.03,26.9,26.94,323260.0,25.5542,25.6682,25.5447,25.5827,323260.0
2023-04-28 10:30:00,26.93,26.98,26.8,26.81,329324.0,25.5732,25.6207,25.4497,25.4592,329324.0
2023-04-28 11:00:00,26.81,26.89,26.75,26.81,235590.0,25.4592,25.5352,25.4023,25.4592,235590.0
2023-04-28 11:30:00,26.81,26.89,26.81,26.86,128634.0,25.4592,25.5352,25.4592,25.5067,128634.0
2023-04-28 12:00:00,26.86,26.91,26.85,26.89,154268.0,25.5067,25.5542,25.4972,25.5352,154268.0
2023-04-28 12:30:00,26.89,26.94,26.86,26.94,129682.0,25.5352,25.5827,25.5067,25.5827,129682.0
2023-04-28 13:00:00,26.95,26.98,26.91,26.94,104224.0,25.5922,25.6207,25.5542,25.5827,104224.0
2023-04-28 13:30:00,26.94,26.98,26.89,26.92,138612.0,25.5827,25.6207,25.5352,25.5637,138612.0
2023-04-28 14:00:00,26.93,26.93,26.81,26.82,288240.0,25.5732,25.5732,25.4592,25.4687,288240.0
2023-04-28 14:30:00,26.82,26.83,26.74,26.79,176434.0,25.4687,25.4782,25.3928,25.4403,176434.0
2023-04-28 15:00:00,26.79,26.86,26.78,26.8,176298.0,25.4403,25.5067,25.4308,25.4497,176298.0
2023-04-28 15:30:00,26.8,26.95,26.78,26.92,769934.0,25.4497,25.5922,25.4308,25.5637,769934.0
2023-05-01 09:30:00,27.08,27.21,27.05,27.17,344238.0,25.7156,25.8391,25.6872,25.8011,344238.0
2023-05-01 10:00:00,27.16,27.25,27.11,27.17,260956.0,25.7916,25.8771,25.7441,25.8011,260956.0
2023-05-01 10:30:00,27.18,27.2,27.08,27.2,258774.0,25.8106,25.8296,25.7156,25.8296,258774.0
2023-05-01 11:00:00,27.21,27.23,27.14,27.2,225348.0,25.8391,25.8581,25.7726,25.8296,225348.0
2023-05-01 11:30:00,27.19,27.31,27.17,27.29,222164.0,25.8201,25.9341,25.8011,25.9151,222164.0
2023-05-01 12:00:00,27.29,27.36,27.29,27.33,153010.0,25.9151,25.9815,25.9151,25.953,153010.0
2023-05-01 12:30:00,27.33,27.41,27.33,27.36,100248.0,25.953,26.029,25.953,25.9815,100248.0
2023-05-01 13:00:00,27.36,27.39,27.25,27.27,134264.0,25.9815,26.01,25.8771,25.8961,134264.0
2023-05-01 13:30:00,27.27,27.31,27.25,27.29,109994.0,25.8961,25.9341,25.8771,25.9151,109994.0
2023-05-01 14:00:00,27.29,27.3,27.23,27.27,90984.0,25.9151,25.9246,25.8581,25.8961,90984.0
2023-05-01 14:30:00,27.27,27.31,27.23,27.28,326616.0,25.8961,25.9341,25.8581,25.9056,326616.0
2023-05-01 15:00:00,27.28,27.3,27.24,27.25,191466.0,25.9056,25.9246,25.8676,25.8771,191466.0
2023-05-01 15:30:00,27.25,27.33,27.22,27.29,811742.0,25.8771,25.953,25.8486,25.9151,811742.0
2023-05-02 09:30:00,27.25,27.29,27.0,27.29,347912.0,25.8771,25.9151,25.6397,25.9151,347912.0
2023-05-02 10:00:00,27.3,27.3,27.03,27.11,302472.0,25.9246,25.9246,25.6682,25.7441,302472.0
2023-05-02 10:30:00,27.11,27.11,27.0,27.03,429522.0,25.7441,25.7441,25.6397,25.6682,429522.0
2023-05-02 11:00:00,27.03,27.03,26.9,26.94,289484.0,25.6682,25.6682,25.5447,25.5827,289484.0
2023-05-02 11:30:00,26.94,27.03,26.86,26.95,280322.0,25.5827,25.6682,25.5067,25.5922,280322.0
2023-05-02 12:00:00,26.95,27.05,26.92,27.04,210208.0,25.5922,25.6872,25.5637,25.6777,210208.0
2023-05-02 12:30:00,27.04,27.08,27.0,27.06,293622.0,25.6777,25.7156,25.6397,25.6966,293622.0
2023-05-02 13:00:00,27.05,27.07,27.02,27.07,331166.0,25.6872,25.7061,25.6587,25.7061,331166.0
2023-05-02 13:30:00,27.07,27.07,27.01,27.03,297200.0,25.7061,25.7061,25.6492,25.6682,297200.0
2023-05-02 14:00:00,27.03,27.04,26.96,27.04,341162.0,25.6682,25.6777,25.6017,25.6777,341162.0
2023-05-02 14:30:00,27.04,27.09,27.0,27.09,241566.0,25.6777,25.7251,25.6397,25.7251,241566.0
2023-05-02 15:00:00,27.09,27.13,27.05,27.1,283714.0,25.7251,25.7631,25.6872,25.7346,283714.0
2023-05-02 15:30:00,27.09,27.22,27.07,27.17,1193558.0,25.7251,25.8486,25.7061,25.8011,1193558.0
2023-05-03 09:30:00,27.35,27.62,27.29,27.53,307164.0,25.972,26.2284,25.9151,26.143,307164.0
2023-05-03 10:00:00,27.54,27.58,27.34,27.36,581836.0,26.1525,26.1905,25.9625,25.9815,581836.0
2023-05-03 10:30:00,27.36,27.4,27.18,27.23,166096.0,25.9815,26.0195,25.8106,25.8581,166096.0
2023-05-03 11:00:00,27.22,27.23,27.13,27.19,111602.0,25.8486,25.8581,25.7631,25.8201,111602.0
2023-05-03 11:30:00,27.18,27.32,27.18,27.31,128114.0,25.8106,25.9436,25.8106,25.9341,128114.0
2023-05-03 12:00:00,27.31,27.32,27.21,27.27,143808.0,25.9341,25.9436,25.8391,25.8961,143808.0
2023-05-03 12:30:00,27.27,27.36,27.24,27.35,115076.0,25.8961,25.9815,25.8676,25.972,115076.0
2023-05-03 13:00:00,27.36,27.38,27.32,27.36,120398.0,25.9815,26.0005,25.9436,25.9815,120398.0
2023-05-03 13:30:00,27.36,27.38,27.28,27.31,109830.0,25.9815,26.0005,25.9056,25.9341,109830.0
2023-05-03 14:00:00,27.3,27.41,27.24,27.34,240696.0,25.9246,26.029,25.8676,25.9625,240696.0
2023-05-03 14:30:00,27.34,27.46,27.18,27.36,342756.0,25.9625,26.0765,25.8106,25.9815,342756.0
2023-05-03 15:00:00,27.36,27.4,27.08,27.08,452946.0,25.9815,26.0195,25.7156,25.7156,452946.0
2023-05-03 15:30:00,27.07,27.14,27.0,27.04,944558.0,25.7061,25.7726,25.6397,25.6777,944558.0
2023-05-04 09:30:00,27.0,27.0,26.43,26.57,506910.0,25.6397,25.6397,25.0984,25.2313,506910.0
2023-05-04 10:00:00,26.56,26.84,26.56,26.8,250342.0,25.2218,25.4877,25.2218,25.4497,250342.0
2023-05-04 10:30:00,26.79,26.98,26.78,26.84,291028.0,25.4403,25.6207,25.4308,25.4877,291028.0
2023-05-04 11:00:00,26.85,27.0,26.83,26.9,167264.0,25.4972,25.6397,25.4782,25.5447,167264.0
2023-05-04 11:30:00,26.9,26.92,26.8,26.9,107684.0,25.5447,25.5637,25.4497,25.5447,107684.0
2023-05-04 12:00:00,26.9,26.91,26.72,26.85,343256.0,25.5447,25.5542,25.3738,25.4972,343256.0
2023-05-04 12:30:00,26.86,26.94,26.81,26.93,189110.0,25.5067,25.5827,25.4592,25.5732,189110.0
2023-05-04 13:00:00,26.94,27.07,26.93,27.03,147094.0,25.5827,25.7061,25.5732,25.6682,147094.0
2023-05-04 13:30:00,27.03,27.05,26.99,27.04,180458.0,25.6682,25.6872,25.6302,25.6777,180458.0
2023-05-04 14:00:00,27.05,27.07,26.97,26.98,135212.0,25.6872,25.7061,25.6112,25.6207,135212.0
2023-05-04 14:30:00,26.97,26.99,26.92,26.99,211476.0,25.6112,25.6302,25.5637,25.6302,211476.0
2023-05-04 15:00:00,27.0,27.09,26.95,27.0,258514.0,25.6397,25.7251,25.5922,25.6397,258514.0
2023-05-04 15:30:00,27.0,27.08,26.94,27.01,831562.0,25.6397,25.7156,25.5827,25.6492,831562.0
2023-05-05 09:30:00,27.16,27.36,27.16,27.2,325862.0,25.7916,25.9815,25.7916,25.8296,325862.0
2023-05-05 10:00:00,27.2,27.26,27.11,27.15,141970.0,25.8296,25.8866,25.7441,25.7821,141970.0
2023-05-05 10:30:00,27.16,27.25,27.16,27.21,111368.0,25.7916,25.8771,25.7916,25.8391,111368.0
2023-05-05 11:00:00,27.22,27.27,27.18,27.25,102350.0,25.8486,25.8961,25.8106,25.8771,102350.0
2023-05-05 11:30:00,27.25,27.26,27.13,27.16,123098.0,25.8771,25.8866,25.7631,25.7916,123098.0
2023-05-05 12:00:00,27.17,27.17,27.11,27.14,98646.0,25.8011,25.8011,25.7441,25.7726,98646.0
2023-05-05 12:30:00,27.14,27.15,27.06,27.1,184876.0,25.7726,25.7821,25.6966,25.7346,184876.0
2023-05-05 13:00:00,27.11,27.18,27.1,27.14,118928.0,25.7441,25.8106,25.7346,25.7726,118928.0
2023-05-05 13:30:00,27.15,27.18,27.14,27.18,88424.0,25.7821,25.8106,25.7726,25.8106,88424.0
2023-05-05 14:00:00,27.19,27.27,27.19,27.26,99216.0,25.8201,25.8961,25.8201,25.8866,99216.0
2023-05-05 14:30:00,27.26,27.32,27.25,27.29,232728.0,25.8866,25.9436,25.8771,25.9151,232728.0
2023-05-05 15:00:00,27.29,27.35,27.27,27.34,152712.0,25.9151,25.972,25.8961,25.9625,152712.0
2023-05-05 15:30:00,27.34,27.36,27.31,27.33,644020.0,25.9625,25.9815,25.9341,25.953,644020.0
2023-05-08 09:30:00,27.25,27.3,27.05,27.06,441442.0,25.8771,25.9246,25.6872,25.6966,441442.0
2023-05-08 10:00:00,27.05,27.09,26.93,27.0,182962.0,25.6872,25.7251,25.5732,25.6397,182962.0
2023-05-08 10:30:00,27.0,27.04,26.97,26.98,179800.0,25.6397,25.6777,25.6112,25.6207,179800.0
2023-05-08 11:00:00,26.97,27.04,26.93,27.02,149360.0,25.6112,25.6777,25.5732,25.6587,149360.0
2023-05-08 11:30:00,27.01,27.1,27.0,27.07,72162.0,25.6492,25.7346,25.6397,25.7061,72162.0
2023-05-08 12:00:00,27.08,27.09,26.99,26.99,98646.0,25.7156,25.7251,25.6302,25.6302,98646.0
2023-05-08 12:30:00,26.99,27.04,26.99,27.03,65386.0,25.6302,25.6777,25.6302,25.6682,65386.0
2023-05-08 13:00:00,27.03,27.07,27.0,27.04,72298.0,25.6682,25.7061,25.6397,25.6777,72298.0
2023-05-08 13:30:00,27.04,27.11,27.03,27.1,75030.0,25.6777,25.7441,25.6682,25.7346,75030.0
2023-05-08 14:00:00,27.11,27.22,27.04,27.22,166116.0,25.7441,25.8486,25.6777,25.8486,166116.0
2023-05-08 14:30:00,27.22,27.27,27.21,27.24,199220.0,25.8486,25.8961,25.8391,25.8676,199220.0
2023-05-08 15:00:00,27.25,27.25,27.14,27.16,199066.0,25.8771,25.8771,25.7726,25.7916,199066.0
2023-05-08 15:30:00,27.15,27.22,27.15,27.17,543950.0,25.7821,25.8486,25.7821,25.8011,543950.0
2023-05-09 09:30:00,27.16,27.18,26.99,27.16,240112.0,25.7916,25.8106,25.6302,25.7916,240112.0
2023-05-09 10:00:00,27.16,27.18,27.09,27.18,125208.0,25.7916,25.8106,25.7251,25.8106,125208.0
2023-05-09 10:30:00,27.18,27.25,27.14,27.25,99168.0,25.8106,25.8771,25.7726,25.8771,99168.0
2023-05-09 11:00:00,27.25,27.3,27.24,27.29,180152.0,25.8771,25.9246,25.8676,25.9151,180152.0
2023-05-09 11:30:00,27.29,27.34,27.23,27.24,141112.0,25.9151,25.9625,25.8581,25.8676,141112.0
2023-05-09 12:00:00,27.23,27.23,27.11,27.16,74516.0,25.8581,25.8581,25.7441,25.7916,74516.0
2023-05-09 12:30:00,27.16,27.17,27.08,27.15,65032.0,25.7916,25.8011,25.7156,25.7821,65032.0
2023-05-09 13:00:00,27.15,27.15,27.11,27.14,60742.0,25.7821,25.7821,25.7441,25.7726,60742.0
2023-05-09 13:30:00,27.14,27.22,27.11,27.22,95008.0,25.7726,25.8486,25.7441,25.8486,95008.0
2023-05-09 14:00:00,27.22,27.28,27.21,27.24,209104.0,25.8486,25.9056,25.8391,25.8676,209104.0
2023-05-09 14:30:00,27.24,27.24,27.14,27.16,55446.0,25.8676,25.8676,25.7726,25.7916,55446.0
2023-05-09 15:00:00,27.16,27.24,27.16,27.24,64844.0,25.7916,25.8676,25.7916,25.8676,64844.0
2023-05-09 15:30:00,27.24,27.25,27.21,27.24,472216.0,25.8676,25.8771,25.8391,25.8676,472216.0
2023-05-10 09:30:00,27.45,27.54,27.21,27.36,224160.0,26.067,26.1525,25.8391,25.9815,224160.0
2023-05-10 10:00:00,27.36,27.41,27.22,27.29,148998.0,25.9815,26.029,25.8486,25.9151,148998.0
2023-05-10 10:30:00,27.29,27.32,27.17,27.28,206044.0,25.9151,25.9436,25.8011,25.9056,206044.0
2023-05-10 11:00:00,27.28,27.34,27.27,27.33,116248.0,25.9056,25.9625,25.8961,25.953,116248.0
2023-05-10 11:30:00,27.33,27.36,27.27,27.3,168862.0,25.953,25.9815,25.8961,25.9246,168862.0
2023-05-10 12:00:00,27.3,27.31,27.19,27.2,132398.0,25.9246,25.9341,25.8201,25.8296,132398.0
2023-05-10 12:30:00,27.21,27.21,27.1,27.12,102308.0,25.8391,25.8391,25.7346,25.7536,102308.0
2023-05-10 13:00:00,27.11,27.12,26.97,27.0,115610.0,25.7441,25.7536,25.6112,25.6397,115610.0
2023-05-10 13:30:00,26.99,27.08,26.97,27.08,66778.0,25.6302,25.7156,25.6112,25.7156,66778.0
2023-05-10 14:00:00,27.08,27.16,27.07,27.13,108448.0,25.7156,25.7916,25.7061,25.7631,108448.0
2023-05-10 14:30:00,27.14,27.23,27.13,27.2,111294.0,25.7726,25.8581,25.7631,25.8296,111294.0
2023-05-10 15:00:00,27.21,27.39,27.2,27.36,179794.0,25.8391,26.01,25.8296,25.9815,179794.0
2023-05-10 15:30:00,27.35,27.42,27.27,27.3,943312.0,25.972,26.0385,25.8961,25.9246,943312.0
2023-05-11 09:30:00,27.18,27.29,27.07,27.09,255994.0,25.8106,25.9151,25.7061,25.7251,255994.0
2023-05-11 10:00:00,27.09,27.23,27.04,27.22,174116.0,25.7251,25.8581,25.6777,25.8486,174116.0
2023-05-11 10:30:00,27.22,27.3,27.18,27.22,109538.0,25.8486,25.9246,25.8106,25.8486,109538.0
2023-05-11 11:00:00,27.22,27.33,27.2,27.32,137938.0,25.8486,25.953,25.8296,25.9436,137938.0
2023-05-11 11:30:00,27.32,27.35,27.25,27.3,85560.0,25.9436,25.972,25.8771,25.9246,85560.0
2023-05-11 12:00:00,27.3,27.34,27.27,27.31,111052.0,25.9246,25.9625,25.8961,25.9341,111052.0
2023-05-11 12:30:00,27.3,27.31,27.24,27.26,89886.0,25.9246,25.9341,25.8676,25.8866,89886.0
2023-05-11 13:00:00,27.27,27.28,27.22,27.23,123286.0,25.8961,25.9056,25.8486,25.8581,123286.0
2023-05-11 13:30:00,27.22,27.25,27.14,27.25,104188.0,25.8486,25.8771,25.7726,25.8771,104188.0
2023-05-11 14:00:00,27.25,27.36,27.23,27.33,133620.0,25.8771,25.9815,25.8581,25.953,133620.0
2023-05-11 14:30:00,27.33,27.38,27.29,27.36,131374.0,25.953,26.0005,25.9151,25.9815,131374.0
2023-05-11 15:00:00,27.36,27.36,27.31,27.34,123302.0,25.9815,25.9815,25.9341,25.9625,123302.0
2023-05-11 15:30:00,27.34,27.46,27.32,27.43,761044.0,25.9625,26.0765,25.9436,26.048,761044.0
2023-05-12 09:30:00,27.5,27.66,27.5,27.59,172300.0,26.1145,26.2664,26.1145,26.1999,172300.0
2023-05-12 10:00:00,27.55,27.58,27.44,27.45,119236.0,26.162,26.1905,26.0575,26.067,119236.0
2023-05-12 10:30:00,27.45,27.46,27.32,27.33,94646.0,26.067,26.0765,25.9436,25.953,94646.0
2023-05-12 11:00:00,27.34,27.37,27.29,27.31,62946.0,25.9625,25.991,25.9151,25.9341,62946.0
2023-05-12 11:30:00,27.3,27.37,27.28,27.37,61944.0,25.9246,25.991,25.9056,25.991,61944.0
2023-05-12 12:00:00,27.38,27.38,27.24,27.28,73436.0,26.0005,26.0005,25.8676,25.9056,73436.0
2023-05-12 12:30:00,27.28,27.31,27.22,27.29,92296.0,25.9056,25.9341,25.8486,25.9151,92296.0
2023-05-12 13:00:00,27.28,27.32,27.25,27.28,78568.0,25.9056,25.9436,25.8771,25.9056,78568.0
2023-05-12 13:30:00,27.28,27.29,27.14,27.15,119092.0,25.9056,25.9151,25.7726,25.7821,119092.0
2023-05-12 14:00:00,27.14,27.2,27.13,27.17,95686.0,25.7726,25.8296,25.7631,25.8011,95686.0
2023-05-12 14:30:00,27.16,27.21,27.13,27.2,104712.0,25.7916,25.8391,25.7631,25.8296,104712.0
2023-05-12 15:00:00,27.2,27.3,27.18,27.3,113692.0,25.8296,25.9246,25.8106,25.9246,113692.0
2023-05-12 15:30:00,27.3,27.4,27.3,27.38,451760.0,25.9246,26.0195,25.9246,26.0005,451760.0
2023-05-15 09:30:00,27.33,27.33,26.98,27.03,494836.0,25.953,25.953,25.6207,25.6682,494836.0
2023-05-15 10:00:00,27.03,27.04,26.92,26.98,275290.0,25.6682,25.6777,25.5637,25.6207,275290.0
2023-05-15 10:30:00,26.98,27.07,26.97,27.02,229070.0,25.6207,25.7061,25.6112,25.6587,229070.0
2023-05-15 11:00:00,27.0,27.08,26.98,27.03,118752.0,25.6397,25.7156,25.6207,25.6682,118752.0
2023-05-15 11:30:00,27.03,27.05,26.98,27.0,131434.0,25.6682,25.6872,25.6207,25.6397,131434.0
2023-05-15 12:00:00,27.0,27.02,26.96,27.01,104508.0,25.6397,25.6587,25.6017,25.6492,104508.0
2023-05-15 12:30:00,27.0,27.08,26.98,27.08,105260.0,25.6397,25.7156,25.6207,25.7156,105260.0
2023-05-15 13:00:00,27.08,27.16,27.08,27.13,247076.0,25.7156,25.7916,25.7156,25.7631,247076.0
2023-05-15 13:30:00,27.13,27.14,27.0,27.07,197690.0,25.7631,25.7726,25.6397,25.7061,197690.0
2023-05-15 14:00:00,27.07,27.1,27.05,27.06,133986.0,25.7061,25.7346,25.6872,25.6966,133986.0
2023-05-15 14:30:00,27.06,27.12,27.05,27.1,101674.0,25.6966,25.7536,25.6872,25.7346,101674.0
2023-05-15 15:00:00,27.1,27.15,27.1,27.15,123868.0,25.7346,25.7821,25.7346,25.7821,123868.0
2023-05-15 15:30:00,27.14,27.16,27.08,27.13,647990.0,25.7726,25.7916,25.7156,25.7631,647990.0
2023-05-16 09:30:00,26.98,27.01,26.86,26.96,277414.0,25.6207,25.6492,25.5067,25.6017,277414.0
2023-05-16 10:00:00,26.96,26.99,26.81,26.86,145584.0,25.6017,25.6302,25.4592,25.5067,145584.0
2023-05-16 10:30:00,26.89,26.89,26.76,26.79,163110.0,25.5352,25.5352,25.4118,25.4403,163110.0
2023-05-16 11:00:00,26.8,27.05,26.79,27.04,175494.0,25.4497,25.6872,25.4403,25.6777,175494.0
2023-05-16 11:30:00,27.03,27.03,26.91,26.98,78744.0,25.6682,25.6682,25.5542,25.6207,78744.0
2023-05-16 12:00:00,26.97,26.99,26.93,26.98,85718.0,25.6112,25.6302,25.5732,25.6207,85718.0
2023-05-16 12:30:00,26.99,27.03,26.97,27.01,109382.0,25.6302,25.6682,25.6112,25.6492,109382.0
2023-05-16 13:00:00,27.02,27.03,26.95,26.96,69554.0,25.6587,25.6682,25.5922,25.6017,69554.0
2023-05-16 13:30:00,26.95,26.96,26.87,26.96,116960.0,25.5922,25.6017,25.5162,25.6017,116960.0
2023-05-16 14:00:00,26.96,26.96,26.88,26.91,106458.0,25.6017,25.6017,25.5257,25.5542,106458.0
2023-05-16 14:30:00,26.91,26.96,26.9,26.93,126414.0,25.5542,25.6017,25.5447,25.5732,126414.0
2023-05-16 15:00:00,26.93,26.97,26.88,26.91,203734.0,25.5732,25.6112,25.5257,25.5542,203734.0
2023-05-16 15:30:00,26.9,26.93,26.81,26.82,615358.0,25.5447,25.5732,25.4592,25.4687,615358.0
2023-05-17 09:30:00,26.89,27.0,26.83,26.86,253664.0,25.5352,25.6397,25.4782,25.5067,253664.0
2023-05-17 10:00:00,26.85,26.99,26.83,26.93,286570.0,25.4972,25.6302,25.4782,25.5732,286570.0
2023-05-17 10:30:00,26.93,26.99,26.92,26.96,163594.0,25.5732,25.6302,25.5637,25.6017,163594.0
2023-05-17 11:00:00,26.96,27.03,26.9,26.96,176256.0,25.6017,25.6682,25.5447,25.6017,176256.0
2023-05-17 11:30:00,26.96,26.99,26.88,26.88,187682.0,25.6017,25.6302,25.5257,25.5257,187682.0
2023-05-17 12:00:00,26.89,26.93,26.89,26.91,62606.0,25.5352,25.5732,25.5352,25.5542,62606.0
2023-05-17 12:30:00,26.92,27.07,26.92,27.07,73642.0,25.5637,25.7061,25.5637,25.7061,73642.0
2023-05-17 13:00:00,27.08,27.13,27.07,27.1,80164.0,25.7156,25.7631,25.7061,25.7346,80164.0
2023-05-17 13:30:00,27.11,27.14,27.1,27.14,63616.0,25.7441,25.7726,25.7346,25.7726,63616.0
2023-05-17 14:00:00,27.14,27.14,27.02,27.03,58292.0,25.7726,25.7726,25.6587,25.6682,58292.0
2023-05-17 14:30:00,27.03,27.1,27.02,27.06,126654.0,25.6682,25.7346,25.6587,25.6966,126654.0
2023-05-17 15:00:00,27.06,27.16,27.06,27.08,293860.0,25.6966,25.7916,25.6966,25.7156,293860.0
2023-05-17 15:30:00,27.08,27.18,27.04,27.11,829858.0,25.7156,25.8106,25.6777,25.7441,829858.0
2023-05-18 09:30:00,27.15,27.29,27.06,27.17,280446.0,25.7821,25.9151,25.6966,25.8011,280446.0
2023-05-18 10:00:00,27.17,27.36,27.17,27.35,126002.0,25.8011,25.9815,25.8011,25.972,126002.0
2023-05-18 10:30:00,27.36,27.54,27.34,27.5,168732.0,25.9815,26.1525,25.9625,26.1145,168732.0
2023-05-18 11:00:00,27.5,27.59,27.49,27.49,184772.0,26.1145,26.1999,26.105,26.105,184772.0
2023-05-18 11:30:00,27.49,27.53,27.43,27.46,195682.0,26.105,26.143,26.048,26.0765,195682.0
2023-05-18 12:00:00,27.46,27.48,27.39,27.43,196202.0,26.0765,26.0955,26.01,26.048,196202.0
2023-05-18 12:30:00,27.43,27.5,27.4,27.49,181242.0,26.048,26.1145,26.0195,26.105,181242.0
2023-05-18 13:00:00,27.49,27.54,27.45,27.46,277380.0,26.105,26.1525,26.067,26.0765,277380.0
2023-05-18 13:30:00,27.45,27.5,27.4,27.43,211116.0,26.067,26.1145,26.0195,26.048,211116.0
2023-05-18 14:00:00,27.42,27.5,27.36,27.48,198468.0,26.0385,26.1145,25.9815,26.0955,198468.0
2023-05-18 14:30:00,27.47,27.54,27.47,27.52,172254.0,26.086,26.1525,26.086,26.1335,172254.0
2023-05-18 15:00:00,27.52,27.59,27.49,27.54,266722.0,26.1335,26.1999,26.105,26.1525,266722.0
2023-05-18 15:30:00,27.54,27.64,27.54,27.63,730824.0,26.1525,26.2474,26.1525,26.2379,730824.0
2023-05-19 09:30:00,27.75,27.81,27.64,27.71,396216.0,26.3519,26.4089,26.2474,26.3139,396216.0
2023-05-19 10:00:00,27.71,27.72,27.58,27.6,229968.0,26.3139,26.3234,26.1905,26.2094,229968.0
2023-05-19 10:30:00,27.6,27.65,27.58,27.61,122112.0,26.2094,26.2569,26.1905,26.2189,122112.0
2023-05-19 11:00:00,27.61,27.63,27.44,27.44,98396.0,26.2189,26.2379,26.0575,26.0575,98396.0
2023-05-19 11:30:00,27.43,27.5,27.34,27.46,143750.0,26.048,26.1145,25.9625,26.0765,143750.0
2023-05-19 12:00:00,27.46,27.49,27.42,27.43,103150.0,26.0765,26.105,26.0385,26.048,103150.0
2023-05-19 12:30:00,27.43,27.5,27.38,27.45,69520.0,26.048,26.1145,26.0005,26.067,69520.0
2023-05-19 13:00:00,27.46,27.49,27.44,27.47,85538.0,26.0765,26.105,26.0575,26.086,85538.0
2023-05-19 13:30:00,27.47,27.48,27.42,27.42,71652.0,26.086,26.0955,26.0385,26.0385,71652.0
2023-05-19 14:00:00,27.42,27.47,27.39,27.43,72678.0,26.0385,26.086,26.01,26.048,72678.0
2023-05-19 14:30:00,27.43,27.5,27.42,27.5,66302.0,26.048,26.1145,26.0385,26.1145,66302.0
2023-05-19 15:00:00,27.5,27.52,27.45,27.48,109346.0,26.1145,26.1335,26.067,26.0955,109346.0
2023-05-19 15:30:00,27.48,27.55,27.46,27.5,434448.0,26.0955,26.162,26.0765,26.1145,434448.0
2023-05-22 09:30:00,27.52,27.66,27.43,27.47,202318.0,26.1335,26.2664,26.048,26.086,202318.0
2023-05-22 10:00:00,27.48,27.58,27.34,27.58,152168.0,26.0955,26.1905,25.9625,26.1905,152168.0
2023-05-22 10:30:00,27.58,27.6,27.48,27.53,139590.0,26.1905,26.2094,26.0955,26.143,139590.0
2023-05-22 11:00:00,27.56,27.68,27.55,27.67,137544.0,26.1715,26.2854,26.162,26.2759,137544.0
2023-05-22 11:30:00,27.66,27.68,27.55,27.64,294666.0,26.2664,26.2854,26.162,26.2474,294666.0
2023-05-22 12:00:00,27.64,27.65,27.59,27.63,96440.0,26.2474,26.2569,26.1999,26.2379,96440.0
2023-05-22 12:30:00,27.63,27.65,27.57,27.63,76132.0,26.2379,26.2569,26.181,26.2379,76132.0
2023-05-22 13:00:00,27.63,27.68,27.6,27.63,166306.0,26.2379,26.2854,26.2094,26.2379,166306.0
2023-05-22 13:30:00,27.63,27.7,27.62,27.65,104334.0,26.2379,26.3044,26.2284,26.2569,104334.0
2023-05-22 14:00:00,27.65,27.71,27.65,27.69,133536.0,26.2569,26.3139,26.2569,26.2949,133536.0
2023-05-22 14:30:00,27.69,27.75,27.67,27.74,162958.0,26.2949,26.3519,26.2759,26.3424,162958.0
2023-05-22 15:00:00,27.74,27.8,27.68,27.72,388690.0,26.3424,26.3994,26.2854,26.3234,388690.0
2023-05-22 15:30:00,27.72,27.76,27.68,27.7,749674.0,26.3234,26.3614,26.2854,26.3044,749674.0
2023-05-23 09:30:00,27.62,27.62,27.33,27.5,312856.0,26.2284,26.2284,25.953,26.1145,312856.0
2023-05-23 10:00:00,27.51,27.56,27.4,27.46,141476.0,26.124,26.1715,26.0195,26.0765,141476.0
2023-05-23 10:30:00,27.47,27.48,27.37,27.4,176130.0,26.086,26.0955,25.991,26.0195,176130.0
2023-05-23 11:00:00,27.4,27.54,27.35,27.54,145364.0,26.0195,26.1525,25.972,26.1525,145364.0
2023-05-23 11:30:00,27.54,27.55,27.39,27.4,128258.0,26.1525,26.162,26.01,26.0195,128258.0
2023-05-23 12:00:00,27.41,27.43,27.37,27.38,84684.0,26.029,26.048,25.991,26.0005,84684.0
2023-05-23 12:30:00,27.39,27.4,27.28,27.29,111142.0,26.01,26.0195,25.9056,25.9151,111142.0
2023-05-23 13:00:00,27.3,27.33,27.23,27.24,74386.0,25.9246,25.953,25.8581,25.8676,74386.0
2023-05-23 13:30:00,27.24,27.3,27.2,27.26,81080.0,25.8676,25.9246,25.8296,25.8866,81080.0
2023-05-23 14:00:00,27.25,27.3,27.14,27.18,149590.0,25.8771,25.9246,25.7726,25.8106,149590.0
2023-05-23 14:30:00,27.17,27.24,27.14,27.24,112156.0,25.8011,25.8676,25.7726,25.8676,112156.0
2023-05-23 15:00:00,27.23,27.24,27.13,27.2,138848.0,25.8581,25.8676,25.7631,25.8296,138848.0
2023-05-23 15:30:00,27.2,27.22,27.15,27.17,498416.0,25.8296,25.8486,25.7821,25.8011,498416.0
2023-05-24 09:30:00,27.2,27.24,27.02,27.05,204980.0,25.8296,25.8676,25.6587,25.6872,204980.0
2023-05-24 10:00:00,27.04,27.09,27.0,27.04,92886.0,25.6777,25.7251,25.6397,25.6777,92886.0
2023-05-24 10:30:00,27.05,27.17,26.97,26.99,248856.0,25.6872,25.8011,25.6112,25.6302,248856.0
2023-05-24 11:00:00,26.99,27.03,26.92,26.97,161072.0,25.6302,25.6682,25.5637,25.6112,161072.0
2023-05-24 11:30:00,26.97,26.97,26.89,26.93,82826.0,25.6112,25.6112,25.5352,25.5732,82826.0
2023-05-24 12:00:00,26.93,26.97,26.89,26.92,82884.0,25.5732,25.6112,25.5352,25.5637,82884.0
2023-05-24 12:30:00,26.92,26.96,26.9,26.92,59270.0,25.5637,25.6017,25.5447,25.5637,59270.0
2023-05-24 13:00:00,26.91,26.91,26.82,26.86,77466.0,25.5542,25.5542,25.4687,25.5067,77466.0
2023-05-24 13:30:00,26.86,26.94,26.86,26.91,64660.0,25.5067,25.5827,25.5067,25.5542,64660.0
2023-05-24 14:00:00,26.91,26.93,26.84,26.86,71922.0,25.5542,25.5732,25.4877,25.5067,71922.0
2023-05-24 14:30:00,26.86,26.95,26.84,26.86,98010.0,25.5067,25.5922,25.4877,25.5067,98010.0
2023-05-24 15:00:00,26.86,27.06,26.83,26.99,180730.0,25.5067,25.6966,25.4782,25.6302,180730.0
2023-05-24 15:30:00,26.99,27.02,26.87,26.92,392598.0,25.6302,25.6587,25.5162,25.5637,392598.0
2023-05-25 09:30:00,26.91,27.06,26.78,27.03,246876.0,25.5542,25.6966,25.4308,25.6682,246876.0
2023-05-25 10:00:00,27.02,27.14,26.97,27.08,282676.0,25.6587,25.7726,25.6112,25.7156,282676.0
2023-05-25 10:30:00,27.09,27.14,26.98,26.98,173996.0,25.7251,25.7726,25.6207,25.6207,173996.0
2023-05-25 11:00:00,26.99,27.05,26.94,26.96,112494.0,25.6302,25.6872,25.5827,25.6017,112494.0
2023-05-25 11:30:00,26.95,26.99,26.87,26.98,96800.0,25.5922,25.6302,25.5162,25.6207,96800.0
2023-05-25 12:00:00,26.99,27.1,26.99,27.06,69880.0,25.6302,25.7346,25.6302,25.6966,69880.0
2023-05-25 12:30:00,27.07,27.08,27.0,27.04,74990.0,25.7061,25.7156,25.6397,25.6777,74990.0
2023-05-25 13:00:00,27.04,27.16,27.0,27.11,81618.0,25.6777,25.7916,25.6397,25.7441,81618.0
2023-05-25 13:30:00,27.11,27.13,27.03,27.07,134492.0,25.7441,25.7631,25.6682,25.7061,134492.0
2023-05-25 14:00:00,27.08,27.14,27.03,27.1,136608.0,25.7156,25.7726,25.6682,25.7346,136608.0
2023-05-25 14:30:00,27.09,27.11,27.02,27.07,74262.0,25.7251,25.7441,25.6587,25.7061,74262.0
2023-05-25 15:00:00,27.07,27.18,27.06,27.16,135490.0,25.7061,25.8106,25.6966,25.7916,135490.0
2023-05-25 15:30:00,27.17,27.23,27.15,27.17,454536.0,25.8011,25.8581,25.7821,25.8011,454536.0
2023-05-26 09:30:00,27.24,27.47,27.21,27.33,227794.0,25.8676,26.086,25.8391,25.953,227794.0
2023-05-26 10:00:00,27.32,27.48,27.28,27.47,131804.0,25.9436,26.0955,25.9056,26.086,131804.0
2023-05-26 10:30:00,27.49,27.5,27.42,27.43,126238.0,26.105,26.1145,26.0385,26.048,126238.0
2023-05-26 11:00:00,27.43,27.49,27.3,27.32,338370.0,26.048,26.105,25.9246,25.9436,338370.0
2023-05-26 11:30:00,27.32,27.41,27.32,27.39,103466.0,25.9436,26.029,25.9436,26.01,103466.0
2023-05-26 12:00:00,27.39,27.56,27.38,27.55,100934.0,26.01,26.1715,26.0005,26.162,100934.0
2023-05-26 12:30:00,27.55,27.57,27.48,27.49,84552.0,26.162,26.181,26.0955,26.105,84552.0
2023-05-26 13:00:00,27.5,27.54,27.49,27.52,71730.0,26.1145,26.1525,26.105,26.1335,71730.0
2023-05-26 13:30:00,27.52,27.54,27.45,27.51,77284.0,26.1335,26.1525,26.067,26.124,77284.0
2023-05-26 14:00:00,27.51,27.53,27.48,27.53,96022.0,26.124,26.143,26.0955,26.143,96022.0
2023-05-26 14:30:00,27.53,27.56,27.49,27.52,99592.0,26.143,26.1715,26.105,26.1335,99592.0
2023-05-26 15:00:00,27.52,27.61,27.52,27.59,163598.0,26.1335,26.2189,26.1335,26.1999,163598.0
2023-05-26 15:30:00,27.6,27.65,27.57,27.57,638146.0,26.2094,26.2569,26.181,26.181,638146.0
2023-05-30 09:30:00,27.68,27.71,27.39,27.6,275070.0,26.2854,26.3139,26.01,26.2094,275070.0
2023-05-30 10:00:00,27.6,27.65,27.5,27.54,144426.0,26.2094,26.2569,26.1145,26.1525,144426.0
2023-05-30 10:30:00,27.54,27.58,27.5,27.58,104886.0,26.1525,26.1905,26.1145,26.1905,104886.0
2023-05-30 11:00:00,27.57,27.59,27.45,27.51,107812.0,26.181,26.1999,26.067,26.124,107812.0
2023-05-30 11:30:00,27.51,27.55,27.47,27.51,185174.0,26.124,26.162,26.086,26.124,185174.0
2023-05-30 12:00:00,27.5,27.51,27.43,27.46,105162.0,26.1145,26.124,26.048,26.0765,105162.0
2023-05-30 12:30:00,27.46,27.53,27.43,27.5,87180.0,26.0765,26.143,26.048,26.1145,87180.0
2023-05-30 13:00:00,27.5,27.52,27.43,27.44,86142.0,26.1145,26.1335,26.048,26.0575,86142.0
2023-05-30 13:30:00,27.43,27.51,27.39,27.46,97678.0,26.048,26.124,26.01,26.0765,97678.0
2023-05-30 14:00:00,27.46,27.53,27.43,27.52,78328.0,26.0765,26.143,26.048,26.1335,78328.0
2023-05-30 14:30:00,27.53,27.59,27.52,27.52,121510.0,26.143,26.1999,26.1335,26.1335,121510.0
2023-05-30 15:00:00,27.52,27.53,27.48,27.48,135000.0,26.1335,26.143,26.0955,26.0955,135000.0
2023-05-30 15:30:00,27.48,27.5,27.4,27.46,534706.0,26.0955,26.1145,26.0195,26.0765,534706.0
2023-05-31 09:30:00,27.43,27.45,26.99,27.05,314978.0,26.048,26.067,25.6302,25.6872,314978.0
2023-05-31 10:00:00,27.05,27.14,26.92,26.92,344342.0,25.6872,25.7726,25.5637,25.5637,344342.0
2023-05-31 10:30:00,26.92,26.94,26.77,26.84,313112.0,25.5637,25.5827,25.4213,25.4877,313112.0
2023-05-31 11:00:00,26.84,26.86,26.75,26.76,260562.0,25.4877,25.5067,25.4023,25.4118,260562.0
2023-05-31 11:30:00,26.76,26.86,26.75,26.79,98204.0,25.4118,25.5067,25.4023,25.4403,98204.0
2023-05-31 12:00:00,26.79,26.88,26.79,26.86,83272.0,25.4403,25.5257,25.4403,25.5067,83272.0
2023-05-31 12:30:00,26.86,26.93,26.84,26.91,109982.0,25.5067,25.5732,25.4877,25.5542,109982.0
2023-05-31 13:00:00,26.91,26.92,26.86,26.9,149230.0,25.5542,25.5637,25.5067,25.5447,149230.0
2023-05-31 13:30:00,26.91,26.98,26.89,26.97,124498.0,25.5542,25.6207,25.5352,25.6112,124498.0
2023-05-31 14:00:00,26.97,27.03,26.96,27.0,170306.0,25.6112,25.6682,25.6017,25.6397,170306.0
2023-05-31 14:30:00,27.0,27.03,26.97,26.99,137728.0,25.6397,25.6682,25.6112,25.6302,137728.0
2023-05-31 15:00:00,26.99,27.0,26.89,26.92,194450.0,25.6302,25.6397,25.5352,25.5637,194450.0
2023-05-31 15:30:00,26.92,26.95,26.8,26.93,1263992.0,25.5637,25.5922,25.4497,25.5732,1263992.0
2023-06-01 09:30:00,27.1,27.18,26.59,26.66,488876.0,25.7346,25.8106,25.2503,25.3168,488876.0
2023-06-01 10:00:00,26.67,26.68,26.53,26.58,440304.0,25.3263,25.3358,25.1934,25.2408,440304.0
2023-06-01 10:30:00,26.58,26.82,26.57,26.78,233196.0,25.2408,25.4687,25.2313,25.4308,233196.0
2023-06-01 11:00:00,26.78,26.81,26.7,26.78,314938.0,25.4308,25.4592,25.3548,25.4308,314938.0
2023-06-01 11:30:00,26.78,26.93,26.77,26.93,133452.0,25.4308,25.5732,25.4213,25.5732,133452.0
2023-06-01 12:00:00,26.93,27.0,26.9,27.0,180616.0,25.5732,25.6397,25.5447,25.6397,180616.0
2023-06-01 12:30:00,27.0,27.0,26.96,26.99,115704.0,25.6397,25.6397,25.6017,25.6302,115704.0
2023-06-01 13:00:00,26.99,27.03,26.95,26.98,165746.0,25.6302,25.6682,25.5922,25.6207,165746.0
2023-06-01 13:30:00,26.98,27.02,26.93,26.97,257880.0,25.6207,25.6587,25.5732,25.6112,257880.0
2023-06-01 14:00:00,26.97,27.0,26.92,26.98,186930.0,25.6112,25.6397,25.5637,25.6207,186930.0
2023-06-01 14:30:00,26.98,27.04,26.93,27.04,190170.0,25.6207,25.6777,25.5732,25.6777,190170.0
2023-06-01 15:00:00,27.04,27.1,26.99,27.0,258914.0,25.6777,25.7346,25.6302,25.6397,258914.0
2023-06-01 15:30:00,27.0,27.01,26.91,26.95,890816.0,25.6397,25.6492,25.5542,25.5922,890816.0
2023-06-02 09:30:00,27.08,27.27,27.03,27.22,431150.0,25.7156,25.8961,25.6682,25.8486,431150.0
2023-06-02 10:00:00,27.21,27.4,27.18,27.36,344490.0,25.8391,26.0195,25.8106,25.9815,344490.0
2023-06-02 10:30:00,27.35,27.55,27.34,27.52,444262.0,25.972,26.162,25.9625,26.1335,444262.0
2023-06-02 11:00:00,27.53,27.71,27.5,27.55,349464.0,26.143,26.3139,26.1145,26.162,349464.0
2023-06-02 11:30:00,27.55,27.58,27.46,27.54,200622.0,26.162,26.1905,26.0765,26.1525,200622.0
2023-06-02 12:00:00,27.54,27.61,27.52,27.61,188854.0,26.1525,26.2189,26.1335,26.2189,188854.0
2023-06-02 12:30:00,27.61,27.61,27.54,27.6,126920.0,26.2189,26.2189,26.1525,26.2094,126920.0
2023-06-02 13:00:00,27.6,27.64,27.5,27.61,284014.0,26.2094,26.2474,26.1145,26.2189,284014.0
2023-06-02 13:30:00,27.61,27.63,27.55,27.61,264932.0,26.2189,26.2379,26.162,26.2189,264932.0
2023-06-02 14:00:00,27.61,27.64,27.56,27.61,285210.0,26.2189,26.2474,26.1715,26.2189,285210.0
2023-06-02 14:30:00,27.61,27.67,27.6,27.6,311196.0,26.2189,26.2759,26.2094,26.2094,311196.0
2023-06-02 15:00:00,27.61,27.75,27.6,27.72,496106.0,26.2189,26.3519,26.2094,26.3234,496106.0
2023-06-02 15:30:00,27.73,27.77,27.67,27.7,1014100.0,26.3329,26.3709,26.2759,26.3044,1014100.0
2023-06-05 09:30:00,27.79,27.91,27.72,27.74,513052.0,26.3899,26.5038,26.3234,26.3424,513052.0
2023-06-05 10:00:00,27.75,27.84,27.63,27.74,394120.0,26.3519,26.4374,26.2379,26.3424,394120.0
2023-06-05 10:30:00,27.73,27.8,27.64,27.73,285906.0,26.3329,26.3994,26.2474,26.3329,285906.0
2023-06-05 11:00:00,27.74,27.8,27.74,27.78,187496.0,26.3424,26.3994,26.3424,26.3804,187496.0
2023-06-05 11:30:00,27.78,27.84,27.74,27.79,174488.0,26.3804,26.4374,26.3424,26.3899,174488.0
2023-06-05 12:00:00,27.79,27.82,27.72,27.78,123150.0,26.3899,26.4184,26.3234,26.3804,123150.0
2023-06-05 12:30:00,27.78,27.83,27.77,27.82,94580.0,26.3804,26.4279,26.3709,26.4184,94580.0
2023-06-05 13:00:00,27.83,27.83,27.7,27.71,197080.0,26.4279,26.4279,26.3044,26.3139,197080.0
2023-06-05 13:30:00,27.71,27.72,27.64,27.7,187700.0,26.3139,26.3234,26.2474,26.3044,187700.0
2023-06-05 14:00:00,27.7,27.71,27.64,27.65,222490.0,26.3044,26.3139,26.2474,26.2569,222490.0
2023-06-05 14:30:00,27.66,27.7,27.53,27.7,273112.0,26.2664,26.3044,26.143,26.3044,273112.0
2023-06-05 15:00:00,27.7,27.78,27.66,27.73,351750.0,26.3044,26.3804,26.2664,26.3329,351750.0
2023-06-05 15:30:00,27.73,27.73,27.63,27.64,809646.0,26.3329,26.3329,26.2379,26.2474,809646.0
2023-06-06 09:30:00,26.96,27.09,26.58,27.08,1416904.0,25.6017,25.7251,25.2408,25.7156,1416904.0
2023-06-06 10:00:00,27.08,27.23,26.97,27.08,600842.0,25.7156,25.8581,25.6112,25.7156,600842.0
2023-06-06 10:30:00,27.09,27.16,26.95,27.16,434270.0,25.7251,25.7916,25.5922,25.7916,434270.0
2023-06-06 11:00:00,27.16,27.24,26.99,27.08,453328.0,25.7916,25.8676,25.6302,25.7156,453328.0
2023-06-06 11:30:00,27.08,27.11,27.0,27.05,454886.0,25.7156,25.7441,25.6397,25.6872,454886.0
2023-06-06 12:00:00,27.05,27.1,27.0,27.0,349802.0,25.6872,25.7346,25.6397,25.6397,349802.0
2023-06-06 12:30:00,27.0,27.04,26.98,27.0,302308.0,25.6397,25.6777,25.6207,25.6397,302308.0
2023-06-06 13:00:00,27.0,27.14,26.99,27.04,251894.0,25.6397,25.7726,25.6302,25.6777,251894.0
2023-06-06 13:30:00,27.04,27.05,26.99,27.02,303528.0,25.6777,25.6872,25.6302,25.6587,303528.0
2023-06-06 14:00:00,27.02,27.13,27.0,27.12,269918.0,25.6587,25.7631,25.6397,25.7536,269918.0
2023-06-06 14:30:00,27.11,27.16,27.11,27.15,270834.0,25.7441,25.7916,25.7441,25.7821,270834.0
2023-06-06 15:00:00,27.16,27.18,27.11,27.12,270612.0,25.7916,25.8106,25.7441,25.7536,270612.0
2023-06-06 15:30:00,27.13,27.14,26.98,26.99,1457370.0,25.7631,25.7726,25.6207,25.6302,1457370.0
2023-06-07 09:30:00,26.9,26.97,26.43,26.97,697078.0,25.5447,25.6112,25.0984,25.6112,697078.0
2023-06-07 10:00:00,26.96,27.11,26.92,27.06,630156.0,25.6017,25.7441,25.5637,25.6966,630156.0
2023-06-07 10:30:00,27.06,27.06,26.67,26.81,967648.0,25.6966,25.6966,25.3263,25.4592,967648.0
2023-06-07 11:00:00,26.82,26.98,26.82,26.97,375206.0,25.4687,25.6207,25.4687,25.6112,375206.0
2023-06-07 11:30:00,26.97,27.0,26.8,26.81,384640.0,25.6112,25.6397,25.4497,25.4592,384640.0
2023-06-07 12:00:00,26.81,26.92,26.81,26.88,385580.0,25.4592,25.5637,25.4592,25.5257,385580.0
2023-06-07 12:30:00,26.88,26.97,26.87,26.96,419318.0,25.5257,25.6112,25.5162,25.6017,419318.0
2023-06-07 13:00:00,26.95,27.0,26.88,26.91,331146.0,25.5922,25.6397,25.5257,25.5542,331146.0
2023-06-07 13:30:00,26.91,27.0,26.88,26.98,374694.0,25.5542,25.6397,25.5257,25.6207,374694.0
2023-06-07 14:00:00,26.97,27.0,26.93,26.97,426198.0,25.6112,25.6397,25.5732,25.6112,426198.0
2023-06-07 14:30:00,26.97,26.98,26.89,26.98,363524.0,25.6112,25.6207,25.5352,25.6207,363524.0
2023-06-07 15:00:00,26.99,27.02,26.93,27.01,472736.0,25.6302,25.6587,25.5732,25.6492,472736.0
2023-06-07 15:30:00,27.01,27.03,26.92,26.98,1233370.0,25.6492,25.6682,25.5637,25.6207,1233370.0
2023-06-08 09:30:00,26.98,26.99,26.83,26.92,809840.0,25.6207,25.6302,25.4782,25.5637,809840.0
2023-06-08 10:00:00,26.92,27.03,26.92,27.0,350336.0,25.5637,25.6682,25.5637,25.6397,350336.0
2023-06-08 10:30:00,27.0,27.1,27.0,27.04,253418.0,25.6397,25.7346,25.6397,25.6777,253418.0
2023-06-08 11:00:00,27.04,27.11,27.03,27.11,189310.0,25.6777,25.7441,25.6682,25.7441,189310.0
2023-06-08 11:30:00,27.11,27.17,27.11,27.16,296696.0,25.7441,25.8011,25.7441,25.7916,296696.0
2023-06-08 12:00:00,27.16,27.24,27.16,27.24,155444.0,25.7916,25.8676,25.7916,25.8676,155444.0
2023-06-08 12:30:00,27.23,27.25,27.2,27.22,133504.0,25.8581,25.8771,25.8296,25.8486,133504.0
2023-06-08 13:00:00,27.22,27.24,27.2,27.21,168314.0,25.8486,25.8676,25.8296,25.8391,168314.0
2023-06-08 13:30:00,27.21,27.21,27.08,27.09,221582.0,25.8391,25.8391,25.7156,25.7251,221582.0
2023-06-08 14:00:00,27.1,27.15,27.07,27.14,176020.0,25.7346,25.7821,25.7061,25.7726,176020.0
2023-06-08 14:30:00,27.14,27.17,27.1,27.14,249008.0,25.7726,25.8011,25.7346,25.7726,249008.0
2023-06-08 15:00:00,27.14,27.2,27.14,27.18,413648.0,25.7726,25.8296,25.7726,25.8106,413648.0
2023-06-08 15:30:00,27.18,27.27,27.17,27.24,987582.0,25.8106,25.8961,25.8011,25.8676,987582.0
2023-06-09 09:30:00,27.24,27.29,27.08,27.23,527796.0,25.8676,25.9151,25.7156,25.8581,527796.0
2023-06-09 10:00:00,27.24,27.31,27.19,27.2,298160.0,25.8676,25.9341,25.8201,25.8296,298160.0
2023-06-09 10:30:00,27.19,27.29,27.14,27.25,381018.0,25.8201,25.9151,25.7726,25.8771,381018.0
2023-06-09 11:00:00,27.25,27.27,27.08,27.13,493456.0,25.8771,25.8961,25.7156,25.7631,493456.0
2023-06-09 11:30:00,27.13,27.18,27.06,27.08,268110.0,25.7631,25.8106,25.6966,25.7156,268110.0
2023-06-09 12:00:00,27.08,27.19,27.07,27.15,129620.0,25.7156,25.8201,25.7061,25.7821,129620.0
2023-06-09 12:30:00,27.16,27.22,27.14,27.22,117232.0,25.7916,25.8486,25.7726,25.8486,117232.0
2023-06-09 13:00:00,27.22,27.33,27.2,27.33,126596.0,25.8486,25.953,25.8296,25.953,126596.0
2023-06-09 13:30:00,27.33,27.38,27.32,27.38,108532.0,25.953,26.0005,25.9436,26.0005,108532.0
2023-06-09 14:00:00,27.38,27.46,27.36,27.44,200314.0,26.0005,26.0765,25.9815,26.0575,200314.0
2023-06-09 14:30:00,27.45,27.48,27.41,27.45,195694.0,26.067,26.0955,26.029,26.067,195694.0
2023-06-09 15:00:00,27.45,27.47,27.38,27.39,192764.0,26.067,26.086,26.0005,26.01,192764.0
2023-06-09 15:30:00,27.39,27.45,27.36,27.4,894024.0,26.01,26.067,25.9815,26.0195,894024.0
2023-06-12 09:30:00,27.44,27.5,27.28,27.41,253688.0,26.0575,26.1145,25.9056,26.029,253688.0
2023-06-12 10:00:00,27.42,27.46,27.34,27.36,385812.0,26.0385,26.0765,25.9625,25.9815,385812.0
2023-06-12 10:30:00,27.36,27.36,27.24,27.32,172206.0,25.9815,25.9815,25.8676,25.9436,172206.0
2023-06-12 11:00:00,27.32,27.47,27.31,27.47,195122.0,25.9436,26.086,25.9341,26.086,195122.0
2023-06-12 11:30:00,27.47,27.55,27.45,27.55,189986.0,26.086,26.162,26.067,26.162,189986.0
2023-06-12 12:00:00,27.55,27.63,27.5,27.5,155156.0,26.162,26.2379,26.1145,26.1145,155156.0
2023-06-12 12:30:00,27.5,27.53,27.47,27.5,151962.0,26.1145,26.143,26.086,26.1145,151962.0
2023-06-12 13:00:00,27.49,27.54,27.45,27.48,273776.0,26.105,26.1525,26.067,26.0955,273776.0
2023-06-12 13:30:00,27.48,27.54,27.46,27.53,99872.0,26.0955,26.1525,26.0765,26.143,99872.0
2023-06-12 14:00:00,27.53,27.59,27.51,27.56,134568.0,26.143,26.1999,26.124,26.1715,134568.0
2023-06-12 14:30:00,27.56,27.6,27.54,27.55,224042.0,26.1715,26.2094,26.1525,26.162,224042.0
2023-06-12 15:00:00,27.55,27.63,27.54,27.58,175718.0,26.162,26.2379,26.1525,26.1905,175718.0
2023-06-12 15:30:00,27.58,27.64,27.53,27.59,996964.0,26.1905,26.2474,26.143,26.1999,996964.0
2023-06-13 09:30:00,27.78,27.88,27.67,27.84,468988.0,26.3804,26.4753,26.2759,26.4374,468988.0
2023-06-13 10:00:00,27.84,28.09,27.81,28.07,437336.0,26.4374,26.6748,26.4089,26.6558,437336.0
2023-06-13 10:30:00,28.07,28.14,27.99,28.07,298960.0,26.6558,26.7222,26.5798,26.6558,298960.0
2023-06-13 11:00:00,28.07,28.13,28.01,28.02,234962.0,26.6558,26.7127,26.5988,26.6083,234962.0
2023-06-13 11:30:00,28.03,28.08,27.98,28.04,167574.0,26.6178,26.6653,26.5703,26.6273,167574.0
2023-06-13 12:00:00,28.04,28.06,27.99,28.04,142138.0,26.6273,26.6463,26.5798,26.6273,142138.0
2023-06-13 12:30:00,28.04,28.08,28.03,28.08,118340.0,26.6273,26.6653,26.6178,26.6653,118340.0
2023-06-13 13:00:00,28.07,28.11,28.03,28.1,168534.0,26.6558,26.6937,26.6178,26.6843,168534.0
2023-06-13 13:30:00,28.1,28.11,28.04,28.06,140990.0,26.6843,26.6937,26.6273,26.6463,140990.0
2023-06-13 14:00:00,28.05,28.07,27.95,28.04,182744.0,26.6368,26.6558,26.5418,26.6273,182744.0
2023-06-13 14:30:00,28.03,28.07,27.98,28.06,216542.0,26.6178,26.6558,26.5703,26.6463,216542.0
2023-06-13 15:00:00,28.07,28.11,28.05,28.07,231666.0,26.6558,26.6937,26.6368,26.6558,231666.0
2023-06-13 15:30:00,28.07,28.07,28.0,28.07,802352.0,26.6558,26.6558,26.5893,26.6558,802352.0
2023-06-14 09:30:00,28.06,28.07,27.86,27.87,332342.0,26.6463,26.6558,26.4563,26.4658,332342.0
2023-06-14 10:00:00,27.87,27.92,27.81,27.85,199012.0,26.4658,26.5133,26.4089,26.4468,199012.0
2023-06-14 10:30:00,27.85,27.96,27.81,27.95,238068.0,26.4468,26.5513,26.4089,26.5418,238068.0
2023-06-14 11:00:00,27.95,28.03,27.91,27.99,144350.0,26.5418,26.6178,26.5038,26.5798,144350.0
2023-06-14 11:30:00,27.99,28.03,27.97,27.97,103412.0,26.5798,26.6178,26.5608,26.5608,103412.0
2023-06-14 12:00:00,27.98,27.99,27.92,27.97,118254.0,26.5703,26.5798,26.5133,26.5608,118254.0
2023-06-14 12:30:00,27.97,27.98,27.94,27.95,133036.0,26.5608,26.5703,26.5323,26.5418,133036.0
2023-06-14 13:00:00,27.95,27.95,27.84,27.84,91426.0,26.5418,26.5418,26.4374,26.4374,91426.0
2023-06-14 13:30:00,27.84,27.85,27.73,27.77,239518.0,26.4374,26.4468,26.3329,26.3709,239518.0
2023-06-14 14:00:00,27.75,27.77,27.55,27.63,330152.0,26.3519,26.3709,26.162,26.2379,330152.0
2023-06-14 14:30:00,27.63,27.78,27.59,27.69,177420.0,26.2379,26.3804,26.1999,26.2949,177420.0
2023-06-14 15:00:00,27.7,27.86,27.67,27.72,225190.0,26.3044,26.4563,26.2759,26.3234,225190.0
2023-06-14 15:30:00,27.71,27.73,27.54,27.73,699446.0,26.3139,26.3329,26.1525,26.3329,699446.0
2023-06-15 09:30:00,27.74,27.84,27.59,27.83,263178.0,26.3424,26.4374,26.1999,26.4279,263178.0
2023-06-15 10:00:00,27.83,27.86,27.67,27.77,295538.0,26.4279,26.4563,26.2759,26.3709,295538.0
2023-06-15 10:30:00,27.77,27.77,27.65,27.68,179782.0,26.3709,26.3709,26.2569,26.2854,179782.0
2023-06-15 11:00:00,27.68,27.8,27.65,27.79,154394.0,26.2854,26.3994,26.2569,26.3899,154394.0
2023-06-15 11:30:00,27.79,27.81,27.7,27.73,111192.0,26.3899,26.4089,26.3044,26.3329,111192.0
2023-06-15 12:00:00,27.73,27.81,27.72,27.81,104836.0,26.3329,26.4089,26.3234,26.4089,104836.0
2023-06-15 12:30:00,27.81,27.88,27.79,27.86,132412.0,26.4089,26.4753,26.3899,26.4563,132412.0
2023-06-15 13:00:00,27.86,27.9,27.81,27.9,200246.0,26.4563,26.4943,26.4089,26.4943,200246.0
2023-06-15 13:30:00,27.91,28.02,27.91,28.01,225400.0,26.5038,26.6083,26.5038,26.5988,225400.0
2023-06-15 14:00:00,28.03,28.04,27.93,27.99,187778.0,26.6178,26.6273,26.5228,26.5798,187778.0
2023-06-15 14:30:00,28.0,28.24,28.0,28.22,292982.0,26.5893,26.8172,26.5893,26.7982,292982.0
2023-06-15 15:00:00,28.22,28.23,28.14,28.22,368546.0,26.7982,26.8077,26.7222,26.7982,368546.0
2023-06-15 15:30:00,28.22,28.26,28.08,28.13,1271502.0,26.7982,26.8362,26.6653,26.7127,1271502.0
2023-06-16 09:30:00,28.14,28.46,28.05,28.34,2026472.0,26.7222,27.0261,26.6368,26.9122,2026472.0
2023-06-16 10:00:00,28.35,28.53,28.34,28.53,296028.0,26.9217,27.0926,26.9122,27.0926,296028.0
2023-06-16 10:30:00,28.53,28.54,28.45,28.5,398890.0,27.0926,27.1021,27.0166,27.0641,398890.0
2023-06-16 11:00:00,28.5,28.52,28.41,28.45,286542.0,27.0641,27.0831,26.9786,27.0166,286542.0
2023-06-16 11:30:00,28.47,28.48,28.35,28.41,274188.0,27.0356,27.0451,26.9217,26.9786,274188.0
2023-06-16 12:00:00,28.42,28.52,28.4,28.52,265788.0,26.9881,27.0831,26.9691,27.0831,265788.0
2023-06-16 12:30:00,28.52,28.56,28.47,28.54,219568.0,27.0831,27.1211,27.0356,27.1021,219568.0
2023-06-16 13:00:00,28.54,28.57,28.5,28.5,213840.0,27.1021,27.1306,27.0641,27.0641,213840.0
2023-06-16 13:30:00,28.5,28.54,28.46,28.54,214062.0,27.0641,27.1021,27.0261,27.1021,214062.0
2023-06-16 14:00:00,28.54,28.55,28.48,28.53,275148.0,27.1021,27.1116,27.0451,27.0926,275148.0
2023-06-16 14:30:00,28.53,28.53,28.44,28.47,456696.0,27.0926,27.0926,27.0071,27.0356,456696.0
2023-06-16 15:00:00,28.47,28.48,28.31,28.32,327112.0,27.0356,27.0451,26.8837,26.8932,327112.0
2023-06-16 15:30:00,28.32,28.36,28.24,28.3,1158578.0,26.8932,26.9312,26.8172,26.8742,1158578.0
2023-06-20 09:30:00,28.24,28.36,28.15,28.35,428876.0,26.8172,26.9312,26.7317,26.9217,428876.0
2023-06-20 10:00:00,28.36,28.41,28.21,28.26,255906.0,26.9312,26.9786,26.7887,26.8362,255906.0
2023-06-20 10:30:00,28.25,28.37,28.23,28.36,242098.0,26.8267,26.9406,26.8077,26.9312,242098.0
2023-06-20 11:00:00,28.38,28.39,28.22,28.28,223324.0,26.9501,26.9596,26.7982,26.8552,223324.0
2023-06-20 11:30:00,28.28,28.34,28.27,28.33,132454.0,26.8552,26.9122,26.8457,26.9027,132454.0
2023-06-20 12:00:00,28.32,28.34,28.25,28.32,163990.0,26.8932,26.9122,26.8267,26.8932,163990.0
2023-06-20 12:30:00,28.32,28.38,28.29,28.38,82460.0,26.8932,26.9501,26.8647,26.9501,82460.0
2023-06-20 13:00:00,28.38,28.4,28.33,28.36,146668.0,26.9501,26.9691,26.9027,26.9312,146668.0
2023-06-20 13:30:00,28.36,28.4,28.35,28.36,106452.0,26.9312,26.9691,26.9217,26.9312,106452.0
2023-06-20 14:00:00,28.36,28.43,28.36,28.42,112924.0,26.9312,26.9976,26.9312,26.9881,112924.0
2023-06-20 14:30:00,28.43,28.44,28.39,28.42,152704.0,26.9976,27.0071,26.9596,26.9881,152704.0
2023-06-20 15:00:00,28.42,28.44,28.4,28.41,130288.0,26.9881,27.0071,26.9691,26.9786,130288.0
2023-06-20 15:30:00,28.4,28.42,28.36,28.38,574188.0,26.9691,26.9881,26.9312,26.9501,574188.0
2023-06-21 09:30:00,28.33,28.59,28.18,28.59,340900.0,26.9027,27.1496,26.7602,27.1496,340900.0
2023-06-21 10:00:00,28.6,28.67,28.49,28.67,299738.0,27.1591,27.2255,27.0546,27.2255,299738.0
2023-06-21 10:30:00,28.67,28.76,28.61,28.75,460848.0,27.2255,27.311,27.1686,27.3015,460848.0
2023-06-21 11:00:00,28.75,28.88,28.69,28.79,338938.0,27.3015,27.425,27.2445,27.3395,338938.0
2023-06-21 11:30:00,28.79,28.87,28.75,28.8,325044.0,27.3395,27.4155,27.3015,27.349,325044.0
2023-06-21 12:00:00,28.8,28.87,28.78,28.83,221730.0,27.349,27.4155,27.33,27.3775,221730.0
2023-06-21 12:30:00,28.83,28.84,28.7,28.74,373348.0,27.3775,27.387,27.254,27.292,373348.0
2023-06-21 13:00:00,28.74,28.75,28.68,28.73,242404.0,27.292,27.3015,27.235,27.2825,242404.0
2023-06-21 13:30:00,28.73,28.74,28.7,28.73,122496.0,27.2825,27.292,27.254,27.2825,122496.0
2023-06-21 14:00:00,28.73,28.78,28.7,28.77,172508.0,27.2825,27.33,27.254,27.3205,172508.0
2023-06-21 14:30:00,28.77,28.89,28.74,28.81,296050.0,27.3205,27.4344,27.292,27.3585,296050.0
2023-06-21 15:00:00,28.8,28.86,28.75,28.86,420538.0,27.349,27.406,27.3015,27.406,420538.0
2023-06-21 15:30:00,28.86,28.89,28.8,28.82,921526.0,27.406,27.4344,27.349,27.368,921526.0
2023-06-22 09:30:00,28.87,28.91,28.63,28.67,312468.0,27.4155,27.4534,27.1875,27.2255,312468.0
2023-06-22 10:00:00,28.67,28.69,28.61,28.66,361482.0,27.2255,27.2445,27.1686,27.216,361482.0
2023-06-22 10:30:00,28.66,28.75,28.48,28.5,330794.0,27.216,27.3015,27.0451,27.0641,330794.0
2023-06-22 11:00:00,28.5,28.59,28.5,28.5,339138.0,27.0641,27.1496,27.0641,27.0641,339138.0
2023-06-22 11:30:00,28.51,28.62,28.49,28.61,239084.0,27.0736,27.1781,27.0546,27.1686,239084.0
2023-06-22 12:00:00,28.61,28.62,28.55,28.56,138082.0,27.1686,27.1781,27.1116,27.1211,138082.0
2023-06-22 12:30:00,28.56,28.61,28.54,28.57,180662.0,27.1211,27.1686,27.1021,27.1306,180662.0
2023-06-22 13:00:00,28.56,28.57,28.4,28.46,239172.0,27.1211,27.1306,26.9691,27.0261,239172.0
2023-06-22 13:30:00,28.46,28.54,28.44,28.54,278364.0,27.0261,27.1021,27.0071,27.1021,278364.0
2023-06-22 14:00:00,28.54,28.59,28.52,28.59,94648.0,27.1021,27.1496,27.0831,27.1496,94648.0
2023-06-22 14:30:00,28.59,28.61,28.55,28.61,134470.0,27.1496,27.1686,27.1116,27.1686,134470.0
2023-06-22 15:00:00,28.61,28.61,28.47,28.48,157792.0,27.1686,27.1686,27.0356,27.0451,157792.0
2023-06-22 15:30:00,28.48,28.54,28.45,28.48,667452.0,27.0451,27.1021,27.0166,27.0451,667452.0
2023-06-23 09:30:00,28.32,28.43,28.23,28.4,261066.0,26.8932,26.9976,26.8077,26.9691,261066.0
2023-06-23 10:00:00,28.4,28.53,28.37,28.49,202302.0,26.9691,27.0926,26.9406,27.0546,202302.0
2023-06-23 10:30:00,28.5,28.54,28.43,28.47,192700.0,27.0641,27.1021,26.9976,27.0356,192700.0
2023-06-23 11:00:00,28.47,28.5,28.36,28.42,173204.0,27.0356,27.0641,26.9312,26.9881,173204.0
2023-06-23 11:30:00,28.42,28.45,28.41,28.45,93010.0,26.9881,27.0166,26.9786,27.0166,93010.0
2023-06-23 12:00:00,28.45,28.54,28.44,28.53,116952.0,27.0166,27.1021,27.0071,27.0926,116952.0
2023-06-23 12:30:00,28.54,28.55,28.5,28.53,90996.0,27.1021,27.1116,27.0641,27.0926,90996.0
2023-06-23 13:00:00,28.53,28.53,28.45,28.49,98950.0,27.0926,27.0926,27.0166,27.0546,98950.0
2023-06-23 13:30:00,28.49,28.53,28.48,28.5,100068.0,27.0546,27.0926,27.0451,27.0641,100068.0
2023-06-23 14:00:00,28.49,28.5,28.41,28.44,97700.0,27.0546,27.0641,26.9786,27.0071,97700.0
2023-06-23 14:30:00,28.44,28.47,28.38,28.41,162966.0,27.0071,27.0356,26.9501,26.9786,162966.0
2023-06-23 15:00:00,28.4,28.46,28.37,28.43,176062.0,26.9691,27.0261,26.9406,26.9976,176062.0
2023-06-23 15:30:00,28.43,28.53,28.42,28.45,484028.0,26.9976,27.0926,26.9881,27.0166,484028.0
2023-06-26 09:30:00,28.43,28.84,28.41,28.82,218870.0,26.9976,27.387,26.9786,27.368,218870.0
2023-06-26 10:00:00,28.81,28.85,28.73,28.8,229548.0,27.3585,27.3965,27.2825,27.349,229548.0
2023-06-26 10:30:00,28.8,28.82,28.7,28.76,215520.0,27.349,27.368,27.254,27.311,215520.0
2023-06-26 11:00:00,28.75,28.77,28.71,28.74,155270.0,27.3015,27.3205,27.2635,27.292,155270.0
2023-06-26 11:30:00,28.74,28.83,28.72,28.81,179938.0,27.292,27.3775,27.273,27.3585,179938.0
2023-06-26 12:00:00,28.82,28.82,28.71,28.8,154860.0,27.368,27.368,27.2635,27.349,154860.0
2023-06-26 12:30:00,28.8,28.85,28.75,28.85,122084.0,27.349,27.3965,27.3015,27.3965,122084.0
2023-06-26 13:00:00,28.85,28.87,28.82,28.87,128156.0,27.3965,27.4155,27.368,27.4155,128156.0
2023-06-26 13:30:00,28.86,28.88,28.81,28.81,139180.0,27.406,27.425,27.3585,27.3585,139180.0
2023-06-26 14:00:00,28.81,28.84,28.75,28.79,94152.0,27.3585,27.387,27.3015,27.3395,94152.0
2023-06-26 14:30:00,28.79,28.84,28.79,28.82,99622.0,27.3395,27.387,27.3395,27.368,99622.0
2023-06-26 15:00:00,28.83,28.84,28.78,28.78,111898.0,27.3775,27.387,27.33,27.33,111898.0
2023-06-26 15:30:00,28.78,28.86,28.78,28.79,497100.0,27.33,27.406,27.33,27.3395,497100.0
2023-06-27 09:30:00,28.88,28.97,28.8,28.97,304908.0,27.425,27.5104,27.349,27.5104,304908.0
2023-06-27 10:00:00,28.97,29.03,28.89,28.97,152130.0,27.5104,27.5674,27.4344,27.5104,152130.0
2023-06-27 10:30:00,28.97,29.03,28.96,29.02,192008.0,27.5104,27.5674,27.5009,27.5579,192008.0
2023-06-27 11:00:00,29.02,29.08,29.0,29.07,164800.0,27.5579,27.6149,27.5389,27.6054,164800.0
2023-06-27 11:30:00,29.07,29.11,29.05,29.1,128712.0,27.6054,27.6434,27.5864,27.6339,128712.0
2023-06-27 12:00:00,29.1,29.16,29.1,29.14,128580.0,27.6339,27.6908,27.6339,27.6719,128580.0
2023-06-27 12:30:00,29.14,29.21,29.14,29.15,126556.0,27.6719,27.7383,27.6719,27.6814,126556.0
2023-06-27 13:00:00,29.16,29.22,29.13,29.18,88826.0,27.6908,27.7478,27.6624,27.7098,88826.0
2023-06-27 13:30:00,29.18,29.25,29.18,29.18,125150.0,27.7098,27.7763,27.7098,27.7098,125150.0
2023-06-27 14:00:00,29.17,29.21,29.15,29.18,117880.0,27.7003,27.7383,27.6814,27.7098,117880.0
2023-06-27 14:30:00,29.18,29.18,29.1,29.18,192420.0,27.7098,27.7098,27.6339,27.7098,192420.0
2023-06-27 15:00:00,29.18,29.29,29.18,29.28,205362.0,27.7098,27.8143,27.7098,27.8048,205362.0
2023-06-27 15:30:00,29.28,29.29,29.22,29.23,460280.0,27.8048,27.8143,27.7478,27.7573,460280.0
2023-06-28 09:30:00,29.23,29.25,29.06,29.2,332442.0,27.7573,27.7763,27.5959,27.7288,332442.0
2023-06-28 10:00:00,29.21,29.27,29.15,29.26,180202.0,27.7383,27.7953,27.6814,27.7858,180202.0
2023-06-28 10:30:00,29.26,29.32,29.21,29.23,159382.0,27.7858,27.8428,27.7383,27.7573,159382.0
2023-06-28 11:00:00,29.23,29.3,29.17,29.23,126550.0,27.7573,27.8238,27.7003,27.7573,126550.0
2023-06-28 11:30:00,29.23,29.31,29.23,29.26,90452.0,27.7573,27.8333,27.7573,27.7858,90452.0
2023-06-28 12:00:00,29.26,29.27,29.18,29.21,128110.0,27.7858,27.7953,27.7098,27.7383,128110.0
2023-06-28 12:30:00,29.21,29.24,29.08,29.11,214394.0,27.7383,27.7668,27.6149,27.6434,214394.0
2023-06-28 13:00:00,29.12,29.17,29.08,29.15,205206.0,27.6529,27.7003,27.6149,27.6814,205206.0
2023-06-28 13:30:00,29.15,29.16,29.05,29.05,104520.0,27.6814,27.6908,27.5864,27.5864,104520.0
2023-06-28 14:00:00,29.05,29.1,29.03,29.05,131572.0,27.5864,27.6339,27.5674,27.5864,131572.0
2023-06-28 14:30:00,29.05,29.06,28.95,28.97,206514.0,27.5864,27.5959,27.4914,27.5104,206514.0
2023-06-28 15:00:00,28.98,29.02,28.92,28.98,174144.0,27.5199,27.5579,27.4629,27.5199,174144.0
2023-06-28 15:30:00,28.98,29.04,28.9,29.04,844926.0,27.5199,27.5769,27.4439,27.5769,844926.0
2023-06-29 09:30:00,28.93,29.03,28.79,29.02,382946.0,27.4724,27.5674,27.3395,27.5579,382946.0
2023-06-29 10:00:00,29.02,29.25,29.02,29.16,241724.0,27.5579,27.7763,27.5579,27.6908,241724.0
2023-06-29 10:30:00,29.16,29.2,29.06,29.11,149880.0,27.6908,27.7288,27.5959,27.6434,149880.0
2023-06-29 11:00:00,29.11,29.19,29.09,29.15,149510.0,27.6434,27.7193,27.6244,27.6814,149510.0
2023-06-29 11:30:00,29.15,29.17,29.11,29.14,136578.0,27.6814,27.7003,27.6434,27.6719,136578.0
2023-06-29 12:00:00,29.14,29.19,29.12,29.18,65934.0,27.6719,27.7193,27.6529,27.7098,65934.0
2023-06-29 12:30:00,29.18,29.21,29.12,29.13,57870.0,27.7098,27.7383,27.6529,27.6624,57870.0
2023-06-29 13:00:00,29.13,29.15,29.08,29.14,77102.0,27.6624,27.6814,27.6149,27.6719,77102.0
2023-06-29 13:30:00,29.14,29.15,29.09,29.1,80710.0,27.6719,27.6814,27.6244,27.6339,80710.0
2023-06-29 14:00:00,29.09,29.16,29.04,29.15,112136.0,27.6244,27.6908,27.5769,27.6814,112136.0
2023-06-29 14:30:00,29.15,29.17,29.13,29.16,89796.0,27.6814,27.7003,27.6624,27.6908,89796.0
2023-06-29 15:00:00,29.16,29.25,29.16,29.25,165084.0,27.6908,27.7763,27.6908,27.7763,165084.0
2023-06-29 15:30:00,29.25,29.29,29.19,29.28,645652.0,27.7763,27.8143,27.7193,27.8048,645652.0
2023-06-30 09:30:00,29.5,29.6,29.45,29.54,279030.0,28.0137,28.1087,27.9662,28.0517,279030.0
2023-06-30 10:00:00,29.55,29.64,29.52,29.54,176770.0,28.0612,28.1467,28.0327,28.0517,176770.0
2023-06-30 10:30:00,29.54,29.58,29.44,29.58,143752.0,28.0517,28.0897,27.9567,28.0897,143752.0
2023-06-30 11:00:00,29.58,29.64,29.54,29.55,199060.0,28.0897,28.1467,28.0517,28.0612,199060.0
2023-06-30 11:30:00,29.56,29.56,29.43,29.48,200640.0,28.0707,28.0707,27.9472,27.9947,200640.0
2023-06-30 12:00:00,29.48,29.52,29.47,29.5,73506.0,27.9947,28.0327,27.9852,28.0137,73506.0
2023-06-30 12:30:00,29.5,29.55,29.5,29.54,131600.0,28.0137,28.0612,28.0137,28.0517,131600.0
2023-06-30 13:00:00,29.53,29.57,29.52,29.57,115486.0,28.0422,28.0802,28.0327,28.0802,115486.0
2023-06-30 13:30:00,29.58,29.61,29.55,29.58,80342.0,28.0897,28.1182,28.0612,28.0897,80342.0
2023-06-30 14:00:00,29.58,29.61,29.55,29.61,89216.0,28.0897,28.1182,28.0612,28.1182,89216.0
2023-06-30 14:30:00,29.61,29.65,29.59,29.61,75106.0,28.1182,28.1562,28.0992,28.1182,75106.0
2023-06-30 15:00:00,29.61,29.62,29.56,29.6,116894.0,28.1182,28.1277,28.0707,28.1087,116894.0
2023-06-30 15:30:00,29.6,29.62,29.49,29.49,741024.0,28.1087,28.1277,28.0042,28.0042,741024.0
2023-07-03 09:30:00,29.36,29.38,29.11,29.24,387496.0,27.8808,27.8998,27.6434,27.7668,387496.0
2023-07-03 10:00:00,29.25,29.28,29.17,29.27,276740.0,27.7763,27.8048,27.7003,27.7953,276740.0
2023-07-03 10:30:00,29.26,29.27,29.2,29.2,164852.0,27.7858,27.7953,27.7288,27.7288,164852.0
2023-07-03 11:00:00,29.2,29.23,29.16,29.18,250352.0,27.7288,27.7573,27.6908,27.7098,250352.0
2023-07-03 11:30:00,29.18,29.25,29.15,29.16,175446.0,27.7098,27.7763,27.6814,27.6908,175446.0
2023-07-03 12:00:00,29.16,29.25,29.13,29.22,211406.0,27.6908,27.7763,27.6624,27.7478,211406.0
2023-07-03 12:30:00,29.22,29.3,29.16,29.21,439874.0,27.7478,27.8238,27.6908,27.7383,439874.0
2023-07-05 09:30:00,28.98,29.11,28.86,29.06,281590.0,27.5199,27.6434,27.406,27.5959,281590.0
2023-07-05 10:00:00,29.05,29.14,29.01,29.1,176912.0,27.5864,27.6719,27.5484,27.6339,176912.0
2023-07-05 10:30:00,29.1,29.15,29.03,29.14,150936.0,27.6339,27.6814,27.5674,27.6719,150936.0
2023-07-05 11:00:00,29.14,29.17,29.1,29.16,138844.0,27.6719,27.7003,27.6339,27.6908,138844.0
2023-07-05 11:30:00,29.17,29.19,29.08,29.1,108760.0,27.7003,27.7193,27.6149,27.6339,108760.0
2023-07-05 12:00:00,29.1,29.19,29.1,29.18,100836.0,27.6339,27.7193,27.6339,27.7098,100836.0
2023-07-05 12:30:00,29.18,29.18,29.09,29.12,183984.0,27.7098,27.7098,27.6244,27.6529,183984.0
2023-07-05 13:00:00,29.13,29.14,29.07,29.1,87462.0,27.6624,27.6719,27.6054,27.6339,87462.0
2023-07-05 13:30:00,29.11,29.16,29.09,29.15,109650.0,27.6434,27.6908,27.6244,27.6814,109650.0
2023-07-05 14:00:00,29.15,29.16,29.07,29.1,121314.0,27.6814,27.6908,27.6054,27.6339,121314.0
2023-07-05 14:30:00,29.1,29.16,29.09,29.16,89552.0,27.6339,27.6908,27.6244,27.6908,89552.0
2023-07-05 15:00:00,29.16,29.2,29.15,29.2,131930.0,27.6908,27.7288,27.6814,27.7288,131930.0
2023-07-05 15:30:00,29.2,29.23,29.11,29.14,713318.0,27.7288,27.7573,27.6434,27.6719,713318.0
2023-07-06 09:30:00,28.9,28.91,28.58,28.75,293080.0,27.4439,27.4534,27.1401,27.3015,293080.0
2023-07-06 10:00:00,28.77,28.8,28.67,28.68,184816.0,27.3205,27.349,27.2255,27.235,184816.0
2023-07-06 10:30:00,28.68,28.74,28.64,28.72,159394.0,27.235,27.292,27.197,27.273,159394.0
2023-07-06 11:00:00,28.72,28.79,28.71,28.77,155258.0,27.273,27.3395,27.2635,27.3205,155258.0
2023-07-06 11:30:00,28.78,28.78,28.72,28.75,123436.0,27.33,27.33,27.273,27.3015,123436.0
2023-07-06 12:00:00,28.75,28.79,28.74,28.75,100310.0,27.3015,27.3395,27.292,27.3015,100310.0
2023-07-06 12:30:00,28.76,28.84,28.75,28.84,102964.0,27.311,27.387,27.3015,27.387,102964.0
2023-07-06 13:00:00,28.84,28.86,28.79,28.85,119770.0,27.387,27.406,27.3395,27.3965,119770.0
2023-07-06 13:30:00,28.86,28.91,28.82,28.85,135578.0,27.406,27.4534,27.368,27.3965,135578.0
2023-07-06 14:00:00,28.85,28.85,28.8,28.82,132724.0,27.3965,27.3965,27.349,27.368,132724.0
2023-07-06 14:30:00,28.82,28.86,28.81,28.86,124828.0,27.368,27.406,27.3585,27.406,124828.0
2023-07-06 15:00:00,28.86,28.9,28.84,28.88,198050.0,27.406,27.4439,27.387,27.425,198050.0
2023-07-06 15:30:00,28.87,28.92,28.85,28.89,1161066.0,27.4155,27.4629,27.3965,27.4344,1161066.0
2023-07-07 09:30:00,28.88,29.08,28.82,29.08,375760.0,27.425,27.6149,27.368,27.6149,375760.0
2023-07-07 10:00:00,29.08,29.11,29.01,29.04,259276.0,27.6149,27.6434,27.5484,27.5769,259276.0
2023-07-07 10:30:00,29.04,29.09,29.02,29.08,140720.0,27.5769,27.6244,27.5579,27.6149,140720.0
2023-07-07 11:00:00,29.08,29.09,29.04,29.08,167752.0,27.6149,27.6244,27.5769,27.6149,167752.0
2023-07-07 11:30:00,29.08,29.14,29.05,29.1,163900.0,27.6149,27.6719,27.5864,27.6339,163900.0
2023-07-07 12:00:00,29.1,29.14,29.05,29.14,181938.0,27.6339,27.6719,27.5864,27.6719,181938.0
2023-07-07 12:30:00,29.14,29.24,29.12,29.22,158602.0,27.6719,27.7668,27.6529,27.7478,158602.0
2023-07-07 13:00:00,29.23,29.23,29.2,29.22,99078.0,27.7573,27.7573,27.7288,27.7478,99078.0
2023-07-07 13:30:00,29.22,29.22,29.15,29.18,212274.0,27.7478,27.7478,27.6814,27.7098,212274.0
2023-07-07 14:00:00,29.18,29.19,29.13,29.18,163854.0,27.7098,27.7193,27.6624,27.7098,163854.0
2023-07-07 14:30:00,29.17,29.18,29.09,29.11,224546.0,27.7003,27.7098,27.6244,27.6434,224546.0
2023-07-07 15:00:00,29.11,29.15,29.1,29.13,304112.0,27.6434,27.6814,27.6339,27.6624,304112.0
2023-07-07 15:30:00,29.12,29.14,28.92,28.94,1119592.0,27.6529,27.6719,27.4629,27.4819,1119592.0
2023-07-10 09:30:00,28.97,29.5,28.93,29.47,570908.0,27.5104,28.0137,27.4724,27.9852,570908.0
2023-07-10 10:00:00,29.47,29.51,29.3,29.3,221074.0,27.9852,28.0232,27.8238,27.8238,221074.0
2023-07-10 10:30:00,29.3,29.31,29.22,29.27,199756.0,27.8238,27.8333,27.7478,27.7953,199756.0
2023-07-10 11:00:00,29.28,29.28,29.2,29.27,151440.0,27.8048,27.8048,27.7288,27.7953,151440.0
2023-07-10 11:30:00,29.27,29.31,29.25,29.3,187228.0,27.7953,27.8333,27.7763,27.8238,187228.0
2023-07-10 12:00:00,29.3,29.38,29.25,29.37,125346.0,27.8238,27.8998,27.7763,27.8903,125346.0
2023-07-10 12:30:00,29.36,29.45,29.36,29.4,143916.0,27.8808,27.9662,27.8808,27.9188,143916.0
2023-07-10 13:00:00,29.41,29.45,29.4,29.43,159816.0,27.9283,27.9662,27.9188,27.9472,159816.0
2023-07-10 13:30:00,29.43,29.45,29.35,29.38,160540.0,27.9472,27.9662,27.8713,27.8998,160540.0
2023-07-10 14:00:00,29.38,29.39,29.32,29.36,264090.0,27.8998,27.9093,27.8428,27.8808,264090.0
2023-07-10 14:30:00,29.36,29.4,29.32,29.4,376980.0,27.8808,27.9188,27.8428,27.9188,376980.0
2023-07-10 15:00:00,29.4,29.43,29.36,29.38,281124.0,27.9188,27.9472,27.8808,27.8998,281124.0
2023-07-10 15:30:00,29.38,29.43,29.35,29.43,995540.0,27.8998,27.9472,27.8713,27.9472,995540.0
2023-07-11 09:30:00,29.43,29.65,29.42,29.64,323794.0,27.9472,28.1562,27.9377,28.1467,323794.0
2023-07-11 10:00:00,29.65,29.67,29.53,29.56,342042.0,28.1562,28.1752,28.0422,28.0707,342042.0
2023-07-11 10:30:00,29.56,29.56,29.43,29.49,187798.0,28.0707,28.0707,27.9472,28.0042,187798.0
2023-07-11 11:00:00,29.49,29.6,29.48,29.5,220656.0,28.0042,28.1087,27.9947,28.0137,220656.0
2023-07-11 11:30:00,29.5,29.51,29.46,29.5,187880.0,28.0137,28.0232,27.9757,28.0137,187880.0
2023-07-11 12:00:00,29.5,29.55,29.43,29.46,208452.0,28.0137,28.0612,27.9472,27.9757,208452.0
2023-07-11 12:30:00,29.46,29.49,29.43,29.47,93446.0,27.9757,28.0042,27.9472,27.9852,93446.0
2023-07-11 13:00:00,29.48,29.48,29.39,29.39,92370.0,27.9947,27.9947,27.9093,27.9093,92370.0
2023-07-11 13:30:00,29.39,29.39,29.34,29.38,146628.0,27.9093,27.9093,27.8618,27.8998,146628.0
2023-07-11 14:00:00,29.38,29.38,29.3,29.33,228848.0,27.8998,27.8998,27.8238,27.8523,228848.0
2023-07-11 14:30:00,29.33,29.38,29.3,29.37,330976.0,27.8523,27.8998,27.8238,27.8903,330976.0
2023-07-11 15:00:00,29.37,29.43,29.36,29.42,311728.0,27.8903,27.9472,27.8808,27.9377,311728.0
2023-07-11 15:30:00,29.42,29.53,29.41,29.49,1214382.0,27.9377,28.0422,27.9283,28.0042,1214382.0
2023-07-12 09:30:00,29.73,29.73,29.18,29.5,535816.0,28.2321,28.2321,27.7098,28.0137,535816.0
2023-07-12 10:00:00,29.5,29.55,29.4,29.43,663718.0,28.0137,28.0612,27.9188,27.9472,663718.0
2023-07-12 10:30:00,29.42,29.5,29.4,29.47,638846.0,27.9377,28.0137,27.9188,27.9852,638846.0
2023-07-12 11:00:00,29.47,29.53,29.43,29.49,547752.0,27.9852,28.0422,27.9472,28.0042,547752.0
2023-07-12 11:30:00,29.48,29.5,29.36,29.39,546934.0,27.9947,28.0137,27.8808,27.9093,546934.0
2023-07-12 12:00:00,29.38,29.43,29.32,29.33,306776.0,27.8998,27.9472,27.8428,27.8523,306776.0
2023-07-12 12:30:00,29.33,29.47,29.32,29.47,491780.0,27.8523,27.9852,27.8428,27.9852,491780.0
2023-07-12 13:00:00,29.47,29.49,29.4,29.43,354154.0,27.9852,28.0042,27.9188,27.9472,354154.0
2023-07-12 13:30:00,29.43,29.53,29.43,29.48,364752.0,27.9472,28.0422,27.9472,27.9947,364752.0
2023-07-12 14:00:00,29.48,29.55,29.45,29.46,277254.0,27.9947,28.0612,27.9662,27.9757,277254.0
2023-07-12 14:30:00,29.45,29.48,29.41,29.42,430668.0,27.9662,27.9947,27.9283,27.9377,430668.0
2023-07-12 15:00:00,29.42,29.45,29.32,29.36,642740.0,27.9377,27.9662,27.8428,27.8808,642740.0
2023-07-12 15:30:00,29.36,29.43,29.33,29.39,1578316.0,27.8808,27.9472,27.8523,27.9093,1578316.0
2023-07-13 09:30:00,28.49,29.16,28.25,28.95,2299260.0,27.0546,27.6908,26.8267,27.4914,2299260.0
2023-07-13 10:00:00,28.94,29.27,28.75,28.95,1318714.0,27.4819,27.7953,27.3015,27.4914,1318714.0
2023-07-13 10:30:00,28.98,29.14,28.72,28.75,584488.0,27.5199,27.6719,27.273,27.3015,584488.0
2023-07-13 11:00:00,28.76,28.79,28.61,28.64,455168.0,27.311,27.3395,27.1686,27.197,455168.0
2023-07-13 11:30:00,28.64,28.77,28.61,28.66,333138.0,27.197,27.3205,27.1686,27.216,333138.0
2023-07-13 12:00:00,28.66,28.67,28.58,28.61,390066.0,27.216,27.2255,27.1401,27.1686,390066.0
2023-07-13 12:30:00,28.61,28.67,28.49,28.58,373492.0,27.1686,27.2255,27.0546,27.1401,373492.0
2023-07-13 13:00:00,28.58,28.59,28.34,28.54,1214922.0,27.1401,27.1496,26.9122,27.1021,1214922.0
2023-07-13 13:30:00,28.54,28.61,28.48,28.56,448884.0,27.1021,27.1686,27.0451,27.1211,448884.0
2023-07-13 14:00:00,28.56,28.6,28.41,28.41,314248.0,27.1211,27.1591,26.9786,26.9786,314248.0
2023-07-13 14:30:00,28.41,28.43,28.34,28.36,405572.0,26.9786,26.9976,26.9122,26.9312,405572.0
2023-07-13 15:00:00,28.36,28.41,28.35,28.38,598988.0,26.9312,26.9786,26.9217,26.9501,598988.0
2023-07-13 15:30:00,28.37,28.45,28.34,28.35,1676956.0,26.9406,27.0166,26.9122,26.9217,1676956.0
2023-07-14 09:30:00,28.27,28.45,28.15,28.32,991696.0,26.8457,27.0166,26.7317,26.8932,991696.0
2023-07-14 10:00:00,28.32,28.36,28.23,28.36,408538.0,26.8932,26.9312,26.8077,26.9312,408538.0
2023-07-14 10:30:00,28.36,28.56,28.34,28.55,539296.0,26.9312,27.1211,26.9122,27.1116,539296.0
2023-07-14 11:00:00,28.55,28.59,28.5,28.58,466680.0,27.1116,27.1496,27.0641,27.1401,466680.0
2023-07-14 11:30:00,28.59,28.63,28.52,28.56,277712.0,27.1496,27.1875,27.0831,27.1211,277712.0
2023-07-14 12:00:00,28.56,28.58,28.43,28.46,206664.0,27.1211,27.1401,26.9976,27.0261,206664.0
2023-07-14 12:30:00,28.46,28.5,28.45,28.5,239648.0,27.0261,27.0641,27.0166,27.0641,239648.0
2023-07-14 13:00:00,28.5,28.62,28.5,28.61,241034.0,27.0641,27.1781,27.0641,27.1686,241034.0
2023-07-14 13:30:00,28.61,28.68,28.59,28.59,234920.0,27.1686,27.235,27.1496,27.1496,234920.0
2023-07-14 14:00:00,28.58,28.68,28.58,28.67,228790.0,27.1401,27.235,27.1401,27.2255,228790.0
2023-07-14 14:30:00,28.67,28.74,28.65,28.69,361504.0,27.2255,27.292,27.2065,27.2445,361504.0
2023-07-14 15:00:00,28.69,28.74,28.67,28.71,340444.0,27.2445,27.292,27.2255,27.2635,340444.0
2023-07-14 15:30:00,28.71,28.76,28.68,28.75,1348552.0,27.2635,27.311,27.235,27.3015,1348552.0
2023-07-17 09:30:00,28.8,28.93,28.57,28.9,432186.0,27.349,27.4724,27.1306,27.4439,432186.0
2023-07-17 10:00:00,28.9,28.95,28.81,28.83,306844.0,27.4439,27.4914,27.3585,27.3775,306844.0
2023-07-17 10:30:00,28.84,28.88,28.68,28.68,398364.0,27.387,27.425,27.235,27.235,398364.0
2023-07-17 11:00:00,28.68,28.78,28.65,28.78,205398.0,27.235,27.33,27.2065,27.33,205398.0
2023-07-17 11:30:00,28.78,28.82,28.74,28.8,177284.0,27.33,27.368,27.292,27.349,177284.0
2023-07-17 12:00:00,28.8,28.81,28.71,28.73,151268.0,27.349,27.3585,27.2635,27.2825,151268.0
2023-07-17 12:30:00,28.73,28.8,28.72,28.79,146942.0,27.2825,27.349,27.273,27.3395,146942.0
2023-07-17 13:00:00,28.79,28.81,28.69,28.69,150776.0,27.3395,27.3585,27.2445,27.2445,150776.0
2023-07-17 13:30:00,28.7,28.72,28.65,28.72,225390.0,27.254,27.273,27.2065,27.273,225390.0
2023-07-17 14:00:00,28.71,28.78,28.7,28.75,186884.0,27.2635,27.33,27.254,27.3015,186884.0
2023-07-17 14:30:00,28.75,28.76,28.7,28.73,224426.0,27.3015,27.311,27.254,27.2825,224426.0
2023-07-17 15:00:00,28.73,28.82,28.73,28.81,252504.0,27.2825,27.368,27.2825,27.3585,252504.0
2023-07-17 15:30:00,28.81,28.81,28.61,28.65,1267582.0,27.3585,27.3585,27.1686,27.2065,1267582.0
2023-07-18 09:30:00,28.6,28.79,28.52,28.59,356864.0,27.1591,27.3395,27.0831,27.1496,356864.0
2023-07-18 10:00:00,28.59,28.62,28.43,28.47,298320.0,27.1496,27.1781,26.9976,27.0356,298320.0
2023-07-18 10:30:00,28.46,28.62,28.45,28.61,232526.0,27.0261,27.1781,27.0166,27.1686,232526.0
2023-07-18 11:00:00,28.61,28.66,28.57,28.61,266430.0,27.1686,27.216,27.1306,27.1686,266430.0
2023-07-18 11:30:00,28.61,28.61,28.41,28.48,233300.0,27.1686,27.1686,26.9786,27.0451,233300.0
2023-07-18 12:00:00,28.48,28.5,28.26,28.3,339946.0,27.0451,27.0641,26.8362,26.8742,339946.0
2023-07-18 12:30:00,28.3,28.43,28.25,28.42,240186.0,26.8742,26.9976,26.8267,26.9881,240186.0
2023-07-18 13:00:00,28.43,28.45,28.37,28.38,120804.0,26.9976,27.0166,26.9406,26.9501,120804.0
2023-07-18 13:30:00,28.38,28.38,28.28,28.31,129678.0,26.9501,26.9501,26.8552,26.8837,129678.0
2023-07-18 14:00:00,28.31,28.4,28.31,28.4,185374.0,26.8837,26.9691,26.8837,26.9691,185374.0
2023-07-18 14:30:00,28.4,28.41,28.32,28.37,302234.0,26.9691,26.9786,26.8932,26.9406,302234.0
2023-07-18 15:00:00,28.38,28.41,28.32,28.32,321464.0,26.9501,26.9786,26.8932,26.8932,321464.0
2023-07-18 15:30:00,28.32,28.44,28.31,28.4,1122384.0,26.8932,27.0071,26.8837,26.9691,1122384.0
2023-07-19 09:30:00,28.36,28.53,28.27,28.42,417584.0,26.9312,27.0926,26.8457,26.9881,417584.0
2023-07-19 10:00:00,28.41,28.53,28.39,28.47,200062.0,26.9786,27.0926,26.9596,27.0356,200062.0
2023-07-19 10:30:00,28.47,28.49,28.32,28.36,284698.0,27.0356,27.0546,26.8932,26.9312,284698.0
2023-07-19 11:00:00,28.37,28.41,28.33,28.36,236328.0,26.9406,26.9786,26.9027,26.9312,236328.0
2023-07-19 11:30:00,28.36,28.48,28.36,28.47,302328.0,26.9312,27.0451,26.9312,27.0356,302328.0
2023-07-19 12:00:00,28.47,28.49,28.38,28.48,252994.0,27.0356,27.0546,26.9501,27.0451,252994.0
2023-07-19 12:30:00,28.48,28.61,28.45,28.61,282314.0,27.0451,27.1686,27.0166,27.1686,282314.0
2023-07-19 13:00:00,28.61,28.75,28.59,28.7,365180.0,27.1686,27.3015,27.1496,27.254,365180.0
2023-07-19 13:30:00,28.7,28.73,28.62,28.67,315372.0,27.254,27.2825,27.1781,27.2255,315372.0
2023-07-19 14:00:00,28.67,28.73,28.66,28.69,189314.0,27.2255,27.2825,27.216,27.2445,189314.0
2023-07-19 14:30:00,28.69,28.71,28.66,28.71,206432.0,27.2445,27.2635,27.216,27.2635,206432.0
2023-07-19 15:00:00,28.71,28.75,28.68,28.7,241640.0,27.2635,27.3015,27.235,27.254,241640.0
2023-07-19 15:30:00,28.7,28.7,28.61,28.65,756888.0,27.254,27.254,27.1686,27.2065,756888.0
2023-07-20 09:30:00,28.69,28.77,28.41,28.72,469272.0,27.2445,27.3205,26.9786,27.273,469272.0
2023-07-20 10:00:00,28.74,28.79,28.67,28.78,322154.0,27.292,27.3395,27.2255,27.33,322154.0
2023-07-20 10:30:00,28.79,29.02,28.78,28.93,587390.0,27.3395,27.5579,27.33,27.4724,587390.0
2023-07-20 11:00:00,28.93,28.95,28.86,28.92,251624.0,27.4724,27.4914,27.406,27.4629,251624.0
2023-07-20 11:30:00,28.92,29.03,28.92,28.96,217858.0,27.4629,27.5674,27.4629,27.5009,217858.0
2023-07-20 12:00:00,28.96,29.03,28.93,28.99,202824.0,27.5009,27.5674,27.4724,27.5294,202824.0
2023-07-20 12:30:00,28.99,29.05,28.96,28.99,176302.0,27.5294,27.5864,27.5009,27.5294,176302.0
2023-07-20 13:00:00,28.99,29.0,28.95,28.99,123466.0,27.5294,27.5389,27.4914,27.5294,123466.0
2023-07-20 13:30:00,28.98,29.0,28.9,28.91,143498.0,27.5199,27.5389,27.4439,27.4534,143498.0
2023-07-20 14:00:00,28.91,28.91,28.8,28.82,179418.0,27.4534,27.4534,27.349,27.368,179418.0
2023-07-20 14:30:00,28.82,28.93,28.81,28.93,338338.0,27.368,27.4724,27.3585,27.4724,338338.0
2023-07-20 15:00:00,28.92,28.95,28.86,28.88,251478.0,27.4629,27.4914,27.406,27.425,251478.0
2023-07-20 15:30:00,28.88,28.97,28.83,28.93,1315608.0,27.425,27.5104,27.3775,27.4724,1315608.0
2023-07-21 09:30:00,28.99,29.13,28.96,29.06,439854.0,27.5294,27.6624,27.5009,27.5959,439854.0
2023-07-21 10:00:00,29.05,29.18,29.02,29.08,358544.0,27.5864,27.7098,27.5579,27.6149,358544.0
2023-07-21 10:30:00,29.08,29.13,29.02,29.11,318482.0,27.6149,27.6624,27.5579,27.6434,318482.0
2023-07-21 11:00:00,29.12,29.23,29.1,29.13,332752.0,27.6529,27.7573,27.6339,27.6624,332752.0
2023-07-21 11:30:00,29.13,29.18,29.1,29.17,198464.0,27.6624,27.7098,27.6339,27.7003,198464.0
2023-07-21 12:00:00,29.17,29.19,29.11,29.11,127596.0,27.7003,27.7193,27.6434,27.6434,127596.0
2023-07-21 12:30:00,29.11,29.12,29.03,29.08,176850.0,27.6434,27.6529,27.5674,27.6149,176850.0
2023-07-21 13:00:00,29.08,29.14,29.07,29.11,162596.0,27.6149,27.6719,27.6054,27.6434,162596.0
2023-07-21 13:30:00,29.1,29.17,29.09,29.15,189030.0,27.6339,27.7003,27.6244,27.6814,189030.0
2023-07-21 14:00:00,29.14,29.15,29.09,29.13,143946.0,27.6719,27.6814,27.6244,27.6624,143946.0
2023-07-21 14:30:00,29.13,29.18,29.12,29.15,243742.0,27.6624,27.7098,27.6529,27.6814,243742.0
2023-07-21 15:00:00,29.15,29.16,29.07,29.11,302114.0,27.6814,27.6908,27.6054,27.6434,302114.0
2023-07-21 15:30:00,29.11,29.24,29.05,29.07,1167324.0,27.6434,27.7668,27.5864,27.6054,1167324.0
2023-07-24 09:30:00,29.09,29.23,28.97,29.0,760426.0,27.6244,27.7573,27.5104,27.5389,760426.0
2023-07-24 10:00:00,29.01,29.06,28.96,29.01,222836.0,27.5484,27.5959,27.5009,27.5484,222836.0
2023-07-24 10:30:00,29.02,29.03,28.91,28.93,154532.0,27.5579,27.5674,27.4534,27.4724,154532.0
2023-07-24 11:00:00,28.93,28.96,28.89,28.96,189194.0,27.4724,27.5009,27.4344,27.5009,189194.0
2023-07-24 11:30:00,28.96,29.03,28.9,29.03,126086.0,27.5009,27.5674,27.4439,27.5674,126086.0
2023-07-24 12:00:00,29.02,29.03,28.98,29.0,142560.0,27.5579,27.5674,27.5199,27.5389,142560.0
2023-07-24 12:30:00,29.0,29.04,28.96,29.03,205606.0,27.5389,27.5769,27.5009,27.5674,205606.0
2023-07-24 13:00:00,29.04,29.11,29.0,29.11,90300.0,27.5769,27.6434,27.5389,27.6434,90300.0
2023-07-24 13:30:00,29.11,29.14,29.06,29.14,166878.0,27.6434,27.6719,27.5959,27.6719,166878.0
2023-07-24 14:00:00,29.15,29.21,29.15,29.17,149334.0,27.6814,27.7383,27.6814,27.7003,149334.0
2023-07-24 14:30:00,29.17,29.21,29.14,29.21,158002.0,27.7003,27.7383,27.6719,27.7383,158002.0
2023-07-24 15:00:00,29.21,29.24,29.18,29.2,155094.0,27.7383,27.7668,27.7098,27.7288,155094.0
2023-07-24 15:30:00,29.2,29.22,29.17,29.21,620748.0,27.7288,27.7478,27.7003,27.7383,620748.0
2023-07-25 09:30:00,29.24,29.38,29.11,29.28,390388.0,27.7668,27.8998,27.6434,27.8048,390388.0
2023-07-25 10:00:00,29.27,29.38,29.24,29.34,278064.0,27.7953,27.8998,27.7668,27.8618,278064.0
2023-07-25 10:30:00,29.34,29.34,29.25,29.3,177330.0,27.8618,27.8618,27.7763,27.8238,177330.0
2023-07-25 11:00:00,29.3,29.4,29.27,29.4,142098.0,27.8238,27.9188,27.7953,27.9188,142098.0
2023-07-25 11:30:00,29.4,29.47,29.4,29.44,212456.0,27.9188,27.9852,27.9188,27.9567,212456.0
2023-07-25 12:00:00,29.44,29.46,29.39,29.42,143460.0,27.9567,27.9757,27.9093,27.9377,143460.0
2023-07-25 12:30:00,29.43,29.43,29.36,29.4,125520.0,27.9472,27.9472,27.8808,27.9188,125520.0
2023-07-25 13:00:00,29.4,29.43,29.36,29.43,103720.0,27.9188,27.9472,27.8808,27.9472,103720.0
2023-07-25 13:30:00,29.43,29.44,29.38,29.4,112022.0,27.9472,27.9567,27.8998,27.9188,112022.0
2023-07-25 14:00:00,29.4,29.45,29.38,29.45,147774.0,27.9188,27.9662,27.8998,27.9662,147774.0
2023-07-25 14:30:00,29.45,29.46,29.33,29.34,231662.0,27.9662,27.9757,27.8523,27.8618,231662.0
2023-07-25 15:00:00,29.34,29.35,29.32,29.34,231976.0,27.8618,27.8713,27.8428,27.8618,231976.0
2023-07-25 15:30:00,29.33,29.35,29.28,29.32,795842.0,27.8523,27.8713,27.8048,27.8428,795842.0
2023-07-26 09:30:00,29.06,29.23,28.96,29.09,287776.0,27.7609,27.9233,27.6654,27.7896,287776.0
2023-07-26 10:00:00,29.08,29.27,29.06,29.27,297960.0,27.78,27.9615,27.7609,27.9615,297960.0
2023-07-26 10:30:00,29.28,29.32,29.24,29.25,349234.0,27.9711,28.0093,27.9329,27.9424,349234.0
2023-07-26 11:00:00,29.25,29.35,29.24,29.32,330908.0,27.9424,28.0379,27.9329,28.0093,330908.0
2023-07-26 11:30:00,29.32,29.33,29.25,29.3,193522.0,28.0093,28.0188,27.9424,27.9902,193522.0
2023-07-26 12:00:00,29.31,29.34,29.27,29.32,107674.0,27.9997,28.0284,27.9615,28.0093,107674.0
2023-07-26 12:30:00,29.31,29.33,29.29,29.32,116206.0,27.9997,28.0188,27.9806,28.0093,116206.0
2023-07-26 13:00:00,29.32,29.32,29.21,29.22,234700.0,28.0093,28.0093,27.9042,27.9138,234700.0
2023-07-26 13:30:00,29.22,29.23,29.15,29.17,157196.0,27.9138,27.9233,27.8469,27.866,157196.0
2023-07-26 14:00:00,29.17,29.2,29.13,29.18,183306.0,27.866,27.8946,27.8278,27.8755,183306.0
2023-07-26 14:30:00,29.18,29.32,29.15,29.28,271444.0,27.8755,28.0093,27.8469,27.9711,271444.0
2023-07-26 15:00:00,29.29,29.31,29.1,29.18,306248.0,27.9806,27.9997,27.7991,27.8755,306248.0
2023-07-26 15:30:00,29.18,29.28,29.15,29.27,834596.0,27.8755,27.9711,27.8469,27.9615,834596.0
2023-07-27 09:30:00,29.21,29.27,29.09,29.22,377636.0,27.9042,27.9615,27.7896,27.9138,377636.0
2023-07-27 10:00:00,29.22,29.22,28.87,28.91,247952.0,27.9138,27.9138,27.5794,27.6176,247952.0
2023-07-27 10:30:00,28.9,28.97,28.84,28.85,192612.0,27.6081,27.6749,27.5507,27.5603,192612.0
2023-07-27 11:00:00,28.85,28.95,28.85,28.93,163318.0,27.5603,27.6558,27.5603,27.6367,163318.0
2023-07-27 11:30:00,28.93,28.95,28.8,28.84,211348.0,27.6367,27.6558,27.5125,27.5507,211348.0
2023-07-27 12:00:00,28.84,28.95,28.83,28.93,186016.0,27.5507,27.6558,27.5412,27.6367,186016.0
2023-07-27 12:30:00,28.93,28.98,28.88,28.91,324972.0,27.6367,27.6845,27.589,27.6176,324972.0
2023-07-27 13:00:00,28.92,28.96,28.75,28.81,340398.0,27.6272,27.6654,27.4648,27.5221,340398.0
2023-07-27 13:30:00,28.8,28.82,28.74,28.78,498140.0,27.5125,27.5316,27.4552,27.4934,498140.0
2023-07-27 14:00:00,28.79,28.86,28.75,28.75,435242.0,27.503,27.5698,27.4648,27.4648,435242.0
2023-07-27 14:30:00,28.75,28.79,28.64,28.69,369120.0,27.4648,27.503,27.3597,27.4074,369120.0
2023-07-27 15:00:00,28.69,28.75,28.64,28.72,271004.0,27.4074,27.4648,27.3597,27.4361,271004.0
2023-07-27 15:30:00,28.72,28.89,28.72,28.84,1084520.0,27.4361,27.5985,27.4361,27.5507,1084520.0
2023-07-28 09:30:00,29.05,29.21,29.04,29.18,246698.0,27.7514,27.9042,27.7418,27.8755,246698.0
2023-07-28 10:00:00,29.17,29.25,29.17,29.19,212240.0,27.866,27.9424,27.866,27.8851,212240.0
2023-07-28 10:30:00,29.2,29.22,29.12,29.22,192216.0,27.8946,27.9138,27.8182,27.9138,192216.0
2023-07-28 11:00:00,29.21,29.25,29.19,29.25,176666.0,27.9042,27.9424,27.8851,27.9424,176666.0
2023-07-28 11:30:00,29.25,29.25,29.21,29.23,150380.0,27.9424,27.9424,27.9042,27.9233,150380.0
2023-07-28 12:00:00,29.23,29.25,29.18,29.22,130418.0,27.9233,27.9424,27.8755,27.9138,130418.0
2023-07-28 12:30:00,29.22,29.23,29.16,29.18,99270.0,27.9138,27.9233,27.8564,27.8755,99270.0
2023-07-28 13:00:00,29.18,29.18,29.11,29.13,104968.0,27.8755,27.8755,27.8087,27.8278,104968.0
2023-07-28 13:30:00,29.13,29.14,29.03,29.08,140802.0,27.8278,27.8373,27.7322,27.78,140802.0
2023-07-28 14:00:00,29.08,29.22,29.07,29.22,93694.0,27.78,27.9138,27.7705,27.9138,93694.0
2023-07-28 14:30:00,29.21,29.21,29.14,29.17,110636.0,27.9042,27.9042,27.8373,27.866,110636.0
2023-07-28 15:00:00,29.18,29.23,29.17,29.19,186488.0,27.8755,27.9233,27.866,27.8851,186488.0
2023-07-28 15:30:00,29.18,29.25,29.14,29.21,692966.0,27.8755,27.9424,27.8373,27.9042,692966.0
2023-07-31 09:30:00,29.22,29.24,29.07,29.13,246726.0,27.9138,27.9329,27.7705,27.8278,246726.0
2023-07-31 10:00:00,29.13,29.18,29.07,29.14,164522.0,27.8278,27.8755,27.7705,27.8373,164522.0
2023-07-31 10:30:00,29.14,29.17,29.09,29.15,127142.0,27.8373,27.866,27.7896,27.8469,127142.0
2023-07-31 11:00:00,29.15,29.18,29.08,29.09,115284.0,27.8469,27.8755,27.78,27.7896,115284.0
2023-07-31 11:30:00,29.09,29.11,29.05,29.11,112744.0,27.7896,27.8087,27.7514,27.8087,112744.0
2023-07-31 12:00:00,29.11,29.2,29.1,29.18,151156.0,27.8087,27.8946,27.7991,27.8755,151156.0
2023-07-31 12:30:00,29.19,29.21,29.15,29.18,118354.0,27.8851,27.9042,27.8469,27.8755,118354.0
2023-07-31 13:00:00,29.18,29.29,29.17,29.22,257682.0,27.8755,27.9806,27.866,27.9138,257682.0
2023-07-31 13:30:00,29.22,29.24,29.2,29.22,175358.0,27.9138,27.9329,27.8946,27.9138,175358.0
2023-07-31 14:00:00,29.22,29.26,29.2,29.24,134292.0,27.9138,27.952,27.8946,27.9329,134292.0
2023-07-31 14:30:00,29.24,29.25,29.21,29.24,194122.0,27.9329,27.9424,27.9042,27.9329,194122.0
2023-07-31 15:00:00,29.24,29.25,29.14,29.17,335216.0,27.9329,27.9424,27.8373,27.866,335216.0
2023-07-31 15:30:00,29.17,29.32,29.12,29.31,953766.0,27.866,28.0093,27.8182,27.9997,953766.0
2023-08-01 09:30:00,29.26,29.29,29.08,29.29,241336.0,27.952,27.9806,27.78,27.9806,241336.0
2023-08-01 10:00:00,29.3,29.42,29.18,29.2,380146.0,27.9902,28.1048,27.8755,27.8946,380146.0
2023-08-01 10:30:00,29.19,29.23,29.13,29.16,240790.0,27.8851,27.9233,27.8278,27.8564,240790.0
2023-08-01 11:00:00,29.17,29.18,29.1,29.17,153644.0,27.866,27.8755,27.7991,27.866,153644.0
2023-08-01 11:30:00,29.18,29.22,29.11,29.22,197636.0,27.8755,27.9138,27.8087,27.9138,197636.0
2023-08-01 12:00:00,29.22,29.24,29.15,29.17,115232.0,27.9138,27.9329,27.8469,27.866,115232.0
2023-08-01 12:30:00,29.17,29.18,29.07,29.09,114386.0,27.866,27.8755,27.7705,27.7896,114386.0
2023-08-01 13:00:00,29.09,29.15,29.07,29.15,101680.0,27.7896,27.8469,27.7705,27.8469,101680.0
2023-08-01 13:30:00,29.16,29.17,29.1,29.11,184736.0,27.8564,27.866,27.7991,27.8087,184736.0
2023-08-01 14:00:00,29.11,29.21,29.11,29.21,131894.0,27.8087,27.9042,27.8087,27.9042,131894.0
2023-08-01 14:30:00,29.22,29.26,29.19,29.24,124676.0,27.9138,27.952,27.8851,27.9329,124676.0
2023-08-01 15:00:00,29.24,29.27,29.2,29.22,140374.0,27.9329,27.9615,27.8946,27.9138,140374.0
2023-08-01 15:30:00,29.21,29.24,29.15,29.17,621962.0,27.9042,27.9329,27.8469,27.866,621962.0
2023-08-02 09:30:00,29.07,29.17,28.92,29.16,378806.0,27.7705,27.866,27.6272,27.8564,378806.0
2023-08-02 10:00:00,29.16,29.18,28.95,28.97,237378.0,27.8564,27.8755,27.6558,27.6749,237378.0
2023-08-02 10:30:00,28.98,28.98,28.87,28.93,169420.0,27.6845,27.6845,27.5794,27.6367,169420.0
2023-08-02 11:00:00,28.93,29.07,28.9,29.06,165938.0,27.6367,27.7705,27.6081,27.7609,165938.0
2023-08-02 11:30:00,29.06,29.07,28.97,28.97,95888.0,27.7609,27.7705,27.6749,27.6749,95888.0
2023-08-02 12:00:00,28.98,29.11,28.98,29.05,129290.0,27.6845,27.8087,27.6845,27.7514,129290.0
2023-08-02 12:30:00,29.05,29.09,29.03,29.05,100836.0,27.7514,27.7896,27.7322,27.7514,100836.0
2023-08-02 13:00:00,29.05,29.11,29.04,29.1,184412.0,27.7514,27.8087,27.7418,27.7991,184412.0
2023-08-02 13:30:00,29.1,29.11,29.07,29.09,118254.0,27.7991,27.8087,27.7705,27.7896,118254.0
2023-08-02 14:00:00,29.08,29.11,29.0,29.01,113564.0,27.78,27.8087,27.7036,27.7131,113564.0
2023-08-02 14:30:00,29.0,29.01,28.88,28.9,168490.0,27.7036,27.7131,27.589,27.6081,168490.0
2023-08-02 15:00:00,28.9,28.93,28.86,28.88,218256.0,27.6081,27.6367,27.5698,27.589,218256.0
2023-08-02 15:30:00,28.88,28.97,28.86,28.93,611954.0,27.589,27.6749,27.5698,27.6367,611954.0
2023-08-03 09:30:00,28.61,28.75,28.59,28.61,355102.0,27.331,27.4648,27.3119,27.331,355102.0
2023-08-03 10:00:00,28.59,28.65,28.37,28.39,641822.0,27.3119,27.3692,27.1017,27.1209,641822.0
2023-08-03 10:30:00,28.38,28.48,28.34,28.36,279768.0,27.1113,27.2068,27.0731,27.0922,279768.0
2023-08-03 11:00:00,28.35,28.5,28.34,28.48,179530.0,27.0826,27.2259,27.0731,27.2068,179530.0
2023-08-03 11:30:00,28.48,28.48,28.39,28.44,186270.0,27.2068,27.2068,27.1209,27.1686,186270.0
2023-08-03 12:00:00,28.43,28.49,28.42,28.46,197326.0,27.1591,27.2164,27.1495,27.1877,197326.0
2023-08-03 12:30:00,28.46,28.51,28.41,28.47,236068.0,27.1877,27.2355,27.14,27.1973,236068.0
2023-08-03 13:00:00,28.47,28.52,28.47,28.52,168180.0,27.1973,27.245,27.1973,27.245,168180.0
2023-08-03 13:30:00,28.52,28.54,28.44,28.52,134642.0,27.245,27.2641,27.1686,27.245,134642.0
2023-08-03 14:00:00,28.52,28.56,28.5,28.54,118024.0,27.245,27.2833,27.2259,27.2641,118024.0
2023-08-03 14:30:00,28.54,28.58,28.5,28.53,111750.0,27.2641,27.3024,27.2259,27.2546,111750.0
2023-08-03 15:00:00,28.53,28.54,28.45,28.49,236086.0,27.2546,27.2641,27.1782,27.2164,236086.0
2023-08-03 15:30:00,28.49,28.55,28.43,28.46,774014.0,27.2164,27.2737,27.1591,27.1877,774014.0
2023-08-04 09:30:00,28.68,28.68,28.44,28.48,426614.0,27.3979,27.3979,27.1686,27.2068,426614.0
2023-08-04 10:00:00,28.48,28.48,28.31,28.39,488844.0,27.2068,27.2068,27.0444,27.1209,488844.0
2023-08-04 10:30:00,28.4,28.44,28.36,28.43,258856.0,27.1304,27.1686,27.0922,27.1591,258856.0
2023-08-04 11:00:00,28.44,28.45,28.37,28.44,184058.0,27.1686,27.1782,27.1017,27.1686,184058.0
2023-08-04 11:30:00,28.45,28.45,28.35,28.38,291712.0,27.1782,27.1782,27.0826,27.1113,291712.0
2023-08-04 12:00:00,28.38,28.43,28.35,28.42,223744.0,27.1113,27.1591,27.0826,27.1495,223744.0
2023-08-04 12:30:00,28.42,28.43,28.36,28.41,183664.0,27.1495,27.1591,27.0922,27.14,183664.0
2023-08-04 13:00:00,28.4,28.45,28.38,28.4,206840.0,27.1304,27.1782,27.1113,27.1304,206840.0
2023-08-04 13:30:00,28.4,28.41,28.29,28.3,197960.0,27.1304,27.14,27.0253,27.0349,197960.0
2023-08-04 14:00:00,28.3,28.3,28.06,28.06,257310.0,27.0349,27.0349,26.8056,26.8056,257310.0
2023-08-04 14:30:00,28.06,28.06,27.98,28.03,225366.0,26.8056,26.8056,26.7292,26.7769,225366.0
2023-08-04 15:00:00,28.02,28.11,28.02,28.1,214214.0,26.7674,26.8534,26.7674,26.8438,214214.0
2023-08-04 15:30:00,28.1,28.11,28.01,28.04,858874.0,26.8438,26.8534,26.7578,26.7865,858874.0
2023-08-07 09:30:00,28.25,28.55,28.25,28.5,540518.0,26.9871,27.2737,26.9871,27.2259,540518.0
2023-08-07 10:00:00,28.5,28.57,28.46,28.53,341738.0,27.2259,27.2928,27.1877,27.2546,341738.0
2023-08-07 10:30:00,28.53,28.6,28.49,28.52,193852.0,27.2546,27.3215,27.2164,27.245,193852.0
2023-08-07 11:00:00,28.52,28.56,28.5,28.54,139416.0,27.245,27.2833,27.2259,27.2641,139416.0
2023-08-07 11:30:00,28.55,28.58,28.52,28.55,114298.0,27.2737,27.3024,27.245,27.2737,114298.0
2023-08-07 12:00:00,28.56,28.56,28.5,28.5,101828.0,27.2833,27.2833,27.2259,27.2259,101828.0
2023-08-07 12:30:00,28.5,28.55,28.46,28.54,97252.0,27.2259,27.2737,27.1877,27.2641,97252.0
2023-08-07 13:00:00,28.54,28.58,28.53,28.55,111166.0,27.2641,27.3024,27.2546,27.2737,111166.0
2023-08-07 13:30:00,28.55,28.64,28.51,28.63,134812.0,27.2737,27.3597,27.2355,27.3501,134812.0
2023-08-07 14:00:00,28.63,28.66,28.57,28.59,96468.0,27.3501,27.3788,27.2928,27.3119,96468.0
2023-08-07 14:30:00,28.59,28.61,28.57,28.61,102546.0,27.3119,27.331,27.2928,27.331,102546.0
2023-08-07 15:00:00,28.61,28.61,28.49,28.49,195346.0,27.331,27.331,27.2164,27.2164,195346.0
2023-08-07 15:30:00,28.49,28.65,28.48,28.61,1010282.0,27.2164,27.3692,27.2068,27.331,1010282.0
2023-08-08 09:30:00,28.41,28.41,28.12,28.16,328202.0,27.14,27.14,26.8629,26.9011,328202.0
2023-08-08 10:00:00,28.16,28.17,28.0,28.08,318118.0,26.9011,26.9107,26.7483,26.8247,318118.0
2023-08-08 10:30:00,28.07,28.14,28.04,28.06,130124.0,26.8152,26.882,26.7865,26.8056,130124.0
2023-08-08 11:00:00,28.05,28.09,28.04,28.07,88516.0,26.7961,26.8343,26.7865,26.8152,88516.0
2023-08-08 11:30:00,28.07,28.16,28.06,28.14,92898.0,26.8152,26.9011,26.8056,26.882,92898.0
2023-08-08 12:00:00,28.14,28.21,28.13,28.18,75964.0,26.882,26.9489,26.8725,26.9202,75964.0
2023-08-08 12:30:00,28.18,28.23,28.17,28.2,62898.0,26.9202,26.968,26.9107,26.9393,62898.0
2023-08-08 13:00:00,28.2,28.31,28.18,28.28,165288.0,26.9393,27.0444,26.9202,27.0158,165288.0
2023-08-08 13:30:00,28.28,28.29,28.22,28.25,73310.0,27.0158,27.0253,26.9585,26.9871,73310.0
2023-08-08 14:00:00,28.25,28.3,28.24,28.25,111860.0,26.9871,27.0349,26.9776,26.9871,111860.0
2023-08-08 14:30:00,28.25,28.34,28.25,28.33,117276.0,26.9871,27.0731,26.9871,27.0635,117276.0
2023-08-08 15:00:00,28.33,28.35,28.3,28.32,141976.0,27.0635,27.0826,27.0349,27.054,141976.0
2023-08-08 15:30:00,28.31,28.38,28.31,28.35,672890.0,27.0444,27.1113,27.0444,27.0826,672890.0
2023-08-09 09:30:00,28.41,28.46,28.25,28.32,192744.0,27.14,27.1877,26.9871,27.054,192744.0
2023-08-09 10:00:00,28.32,28.5,28.3,28.5,261110.0,27.054,27.2259,27.0349,27.2259,261110.0
2023-08-09 10:30:00,28.49,28.61,28.47,28.61,316832.0,27.2164,27.331,27.1973,27.331,316832.0
2023-08-09 11:00:00,28.61,28.67,28.59,28.63,216434.0,27.331,27.3883,27.3119,27.3501,216434.0
2023-08-09 11:30:00,28.63,28.66,28.5,28.52,183758.0,27.3501,27.3788,27.2259,27.245,183758.0
2023-08-09 12:00:00,28.51,28.58,28.5,28.52,107948.0,27.2355,27.3024,27.2259,27.245,107948.0
2023-08-09 12:30:00,28.52,28.56,28.47,28.48,72590.0,27.245,27.2833,27.1973,27.2068,72590.0
2023-08-09 13:00:00,28.47,28.61,28.45,28.6,109982.0,27.1973,27.331,27.1782,27.3215,109982.0
2023-08-09 13:30:00,28.6,28.61,28.56,28.56,88474.0,27.3215,27.331,27.2833,27.2833,88474.0
2023-08-09 14:00:00,28.56,28.62,28.56,28.61,106766.0,27.2833,27.3406,27.2833,27.331,106766.0
2023-08-09 14:30:00,28.61,28.67,28.61,28.64,134590.0,27.331,27.3883,27.331,27.3597,134590.0
2023-08-09 15:00:00,28.64,28.67,28.58,28.63,285678.0,27.3597,27.3883,27.3024,27.3501,285678.0
2023-08-09 15:30:00,28.63,28.65,28.49,28.54,1033268.0,27.3501,27.3692,27.2164,27.2641,1033268.0
2023-08-10 09:30:00,28.64,28.79,28.64,28.74,171902.0,27.3597,27.503,27.3597,27.4552,171902.0
2023-08-10 10:00:00,28.74,28.79,28.7,28.74,164248.0,27.4552,27.503,27.417,27.4552,164248.0
2023-08-10 10:30:00,28.75,28.79,28.61,28.67,90786.0,27.4648,27.503,27.331,27.3883,90786.0
2023-08-10 11:00:00,28.67,28.69,28.61,28.69,159590.0,27.3883,27.4074,27.331,27.4074,159590.0
2023-08-10 11:30:00,28.68,28.77,28.58,28.63,148542.0,27.3979,27.4839,27.3024,27.3501,148542.0
2023-08-10 12:00:00,28.64,28.64,28.43,28.47,67720.0,27.3597,27.3597,27.1591,27.1973,67720.0
2023-08-10 12:30:00,28.48,28.52,28.4,28.41,66478.0,27.2068,27.245,27.1304,27.14,66478.0
2023-08-10 13:00:00,28.41,28.48,28.41,28.43,87320.0,27.14,27.2068,27.14,27.1591,87320.0
2023-08-10 13:30:00,28.43,28.44,28.32,28.34,103754.0,27.1591,27.1686,27.054,27.0731,103754.0
2023-08-10 14:00:00,28.34,28.47,28.33,28.43,106842.0,27.0731,27.1973,27.0635,27.1591,106842.0
2023-08-10 14:30:00,28.43,28.49,28.41,28.45,137098.0,27.1591,27.2164,27.14,27.1782,137098.0
2023-08-10 15:00:00,28.45,28.46,28.36,28.39,168812.0,27.1782,27.1877,27.0922,27.1209,168812.0
2023-08-10 15:30:00,28.39,28.42,28.33,28.39,585570.0,27.1209,27.1495,27.0635,27.1209,585570.0
2023-08-11 09:30:00,28.41,28.53,28.39,28.52,173910.0,27.14,27.2546,27.1209,27.245,173910.0
2023-08-11 10:00:00,28.52,28.61,28.5,28.55,148726.0,27.245,27.331,27.2259,27.2737,148726.0
2023-08-11 10:30:00,28.56,28.61,28.52,28.54,146580.0,27.2833,27.331,27.245,27.2641,146580.0
2023-08-11 11:00:00,28.54,28.57,28.49,28.53,169562.0,27.2641,27.2928,27.2164,27.2546,169562.0
2023-08-11 11:30:00,28.53,28.67,28.52,28.67,114330.0,27.2546,27.3883,27.245,27.3883,114330.0
2023-08-11 12:00:00,28.67,28.69,28.6,28.64,103020.0,27.3883,27.4074,27.3215,27.3597,103020.0
2023-08-11 12:30:00,28.64,28.64,28.58,28.6,110712.0,27.3597,27.3597,27.3024,27.3215,110712.0
2023-08-11 13:00:00,28.6,28.7,28.59,28.68,123140.0,27.3215,27.417,27.3119,27.3979,123140.0
2023-08-11 13:30:00,28.68,28.7,28.59,28.61,121668.0,27.3979,27.417,27.3119,27.331,121668.0
2023-08-11 14:00:00,28.61,28.72,28.61,28.71,453056.0,27.331,27.4361,27.331,27.4266,453056.0
2023-08-11 14:30:00,28.71,28.77,28.7,28.76,193544.0,27.4266,27.4839,27.417,27.4743,193544.0
2023-08-11 15:00:00,28.75,28.76,28.68,28.74,149398.0,27.4648,27.4743,27.3979,27.4552,149398.0
2023-08-11 15:30:00,28.73,28.75,28.68,28.72,623516.0,27.4457,27.4648,27.3979,27.4361,623516.0
2023-08-14 09:30:00,28.71,28.85,28.59,28.68,247568.0,27.4266,27.5603,27.3119,27.3979,247568.0
2023-08-14 10:00:00,28.68,28.8,28.68,28.78,271798.0,27.3979,27.5125,27.3979,27.4934,271798.0
2023-08-14 10:30:00,28.78,28.86,28.74,28.86,169282.0,27.4934,27.5698,27.4552,27.5698,169282.0
2023-08-14 11:00:00,28.88,28.9,28.84,28.88,77738.0,27.589,27.6081,27.5507,27.589,77738.0
2023-08-14 11:30:00,28.89,28.91,28.82,28.86,142760.0,27.5985,27.6176,27.5316,27.5698,142760.0
2023-08-14 12:00:00,28.86,28.9,28.84,28.88,112034.0,27.5698,27.6081,27.5507,27.589,112034.0
2023-08-14 12:30:00,28.88,28.88,28.82,28.86,88482.0,27.589,27.589,27.5316,27.5698,88482.0
2023-08-14 13:00:00,28.86,28.88,28.84,28.86,71686.0,27.5698,27.589,27.5507,27.5698,71686.0
2023-08-14 13:30:00,28.87,28.9,28.82,28.85,92376.0,27.5794,27.6081,27.5316,27.5603,92376.0
2023-08-14 14:00:00,28.85,28.85,28.8,28.81,94716.0,27.5603,27.5603,27.5125,27.5221,94716.0
2023-08-14 14:30:00,28.81,28.84,28.79,28.8,117182.0,27.5221,27.5507,27.503,27.5125,117182.0
2023-08-14 15:00:00,28.8,28.83,28.74,28.8,149148.0,27.5125,27.5412,27.4552,27.5125,149148.0
2023-08-14 15:30:00,28.8,28.88,28.8,28.87,455056.0,27.5125,27.589,27.5125,27.5794,455056.0
2023-08-15 09:30:00,28.88,28.88,28.71,28.75,272376.0,27.589,27.589,27.4266,27.4648,272376.0
2023-08-15 10:00:00,28.75,28.82,28.7,28.79,115368.0,27.4648,27.5316,27.417,27.503,115368.0
2023-08-15 10:30:00,28.79,28.85,28.75,28.83,110018.0,27.503,27.5603,27.4648,27.5412,110018.0
2023-08-15 11:00:00,28.82,28.85,28.75,28.8,115488.0,27.5316,27.5603,27.4648,27.5125,115488.0
2023-08-15 11:30:00,28.79,28.81,28.75,28.77,80302.0,27.503,27.5221,27.4648,27.4839,80302.0
2023-08-15 12:00:00,28.78,28.79,28.73,28.78,68570.0,27.4934,27.503,27.4457,27.4934,68570.0
2023-08-15 12:30:00,28.78,28.81,28.75,28.77,58872.0,27.4934,27.5221,27.4648,27.4839,58872.0
2023-08-15 13:00:00,28.77,28.8,28.72,28.79,117944.0,27.4839,27.5125,27.4361,27.503,117944.0
2023-08-15 13:30:00,28.79,28.81,28.73,28.81,91762.0,27.503,27.5221,27.4457,27.5221,91762.0
2023-08-15 14:00:00,28.81,28.82,28.75,28.75,88784.0,27.5221,27.5316,27.4648,27.4648,88784.0
2023-08-15 14:30:00,28.75,28.8,28.75,28.8,95964.0,27.4648,27.5125,27.4648,27.5125,95964.0
2023-08-15 15:00:00,28.79,28.84,28.75,28.77,107328.0,27.503,27.5507,27.4648,27.4839,107328.0
2023-08-15 15:30:00,28.76,28.81,28.73,28.78,560948.0,27.4743,27.5221,27.4457,27.4934,560948.0
2023-08-16 09:30:00,28.8,29.06,28.8,28.98,210796.0,27.5125,27.7609,27.5125,27.6845,210796.0
2023-08-16 10:00:00,28.98,28.99,28.92,28.96,93618.0,27.6845,27.694,27.6272,27.6654,93618.0
2023-08-16 10:30:00,28.96,29.0,28.9,28.99,90678.0,27.6654,27.7036,27.6081,27.694,90678.0
2023-08-16 11:00:00,28.99,29.01,28.91,28.93,110986.0,27.694,27.7131,27.6176,27.6367,110986.0
2023-08-16 11:30:00,28.92,28.93,28.85,28.89,122172.0,27.6272,27.6367,27.5603,27.5985,122172.0
2023-08-16 12:00:00,28.88,28.89,28.81,28.83,69676.0,27.589,27.5985,27.5221,27.5412,69676.0
2023-08-16 12:30:00,28.82,28.84,28.78,28.8,57192.0,27.5316,27.5507,27.4934,27.5125,57192.0
2023-08-16 13:00:00,28.79,28.82,28.74,28.75,91028.0,27.503,27.5316,27.4552,27.4648,91028.0
2023-08-16 13:30:00,28.75,28.79,28.71,28.77,86870.0,27.4648,27.503,27.4266,27.4839,86870.0
2023-08-16 14:00:00,28.77,28.77,28.67,28.74,105076.0,27.4839,27.4839,27.3883,27.4552,105076.0
2023-08-16 14:30:00,28.75,28.76,28.66,28.68,86526.0,27.4648,27.4743,27.3788,27.3979,86526.0
2023-08-16 15:00:00,28.67,28.67,28.52,28.55,163822.0,27.3883,27.3883,27.245,27.2737,163822.0
2023-08-16 15:30:00,28.54,28.58,28.5,28.52,443862.0,27.2641,27.3024,27.2259,27.245,443862.0
2023-08-17 09:30:00,28.63,28.7,28.56,28.64,185032.0,27.3501,27.417,27.2833,27.3597,185032.0
2023-08-17 10:00:00,28.65,28.69,28.61,28.66,147294.0,27.3692,27.4074,27.331,27.3788,147294.0
2023-08-17 10:30:00,28.66,28.72,28.58,28.68,352184.0,27.3788,27.4361,27.3024,27.3979,352184.0
2023-08-17 11:00:00,28.68,28.69,28.61,28.68,444966.0,27.3979,27.4074,27.331,27.3979,444966.0
2023-08-17 11:30:00,28.68,28.75,28.64,28.74,435764.0,27.3979,27.4648,27.3597,27.4552,435764.0
2023-08-17 12:00:00,28.74,28.8,28.69,28.78,521854.0,27.4552,27.5125,27.4074,27.4934,521854.0
2023-08-17 12:30:00,28.78,28.81,28.74,28.79,135462.0,27.4934,27.5221,27.4552,27.503,135462.0
2023-08-17 13:00:00,28.79,28.8,28.7,28.7,129272.0,27.503,27.5125,27.417,27.417,129272.0
2023-08-17 13:30:00,28.71,28.72,28.66,28.66,120680.0,27.4266,27.4361,27.3788,27.3788,120680.0
2023-08-17 14:00:00,28.66,28.66,28.59,28.65,441032.0,27.3788,27.3788,27.3119,27.3692,441032.0
2023-08-17 14:30:00,28.65,28.67,28.56,28.59,544646.0,27.3692,27.3883,27.2833,27.3119,544646.0
2023-08-17 15:00:00,28.59,28.64,28.53,28.63,348848.0,27.3119,27.3597,27.2546,27.3501,348848.0
2023-08-17 15:30:00,28.63,28.68,28.58,28.62,960298.0,27.3501,27.3979,27.3024,27.3406,960298.0
2023-08-18 09:30:00,28.5,28.66,28.39,28.54,335560.0,27.2259,27.3788,27.1209,27.2641,335560.0
2023-08-18 10:00:00,28.54,28.68,28.52,28.6,242274.0,27.2641,27.3979,27.245,27.3215,242274.0
2023-08-18 10:30:00,28.59,28.69,28.59,28.69,151122.0,27.3119,27.4074,27.3119,27.4074,151122.0
2023-08-18 11:00:00,28.7,28.75,28.66,28.67,137280.0,27.417,27.4648,27.3788,27.3883,137280.0
2023-08-18 11:30:00,28.67,28.73,28.61,28.71,138408.0,27.3883,27.4457,27.331,27.4266,138408.0
2023-08-18 12:00:00,28.71,28.73,28.65,28.66,100994.0,27.4266,27.4457,27.3692,27.3788,100994.0
2023-08-18 12:30:00,28.67,28.73,28.66,28.68,99230.0,27.3883,27.4457,27.3788,27.3979,99230.0
2023-08-18 13:00:00,28.68,28.69,28.61,28.65,114178.0,27.3979,27.4074,27.331,27.3692,114178.0
2023-08-18 13:30:00,28.65,28.68,28.6,28.64,114338.0,27.3692,27.3979,27.3215,27.3597,114338.0
2023-08-18 14:00:00,28.64,28.71,28.64,28.71,105428.0,27.3597,27.4266,27.3597,27.4266,105428.0
2023-08-18 14:30:00,28.71,28.76,28.7,28.71,114528.0,27.4266,27.4743,27.417,27.4266,114528.0
2023-08-18 15:00:00,28.71,28.75,28.68,28.73,151906.0,27.4266,27.4648,27.3979,27.4457,151906.0
2023-08-18 15:30:00,28.73,28.81,28.72,28.75,516788.0,27.4457,27.5221,27.4361,27.4648,516788.0
2023-08-21 09:30:00,28.64,28.84,28.64,28.79,413884.0,27.3597,27.5507,27.3597,27.503,413884.0
2023-08-21 10:00:00,28.79,28.79,28.47,28.47,213488.0,27.503,27.503,27.1973,27.1973,213488.0
2023-08-21 10:30:00,28.46,28.47,28.34,28.42,325504.0,27.1877,27.1973,27.0731,27.1495,325504.0
2023-08-21 11:00:00,28.43,28.5,28.42,28.46,126082.0,27.1591,27.2259,27.1495,27.1877,126082.0
2023-08-21 11:30:00,28.46,28.48,28.32,28.36,152210.0,27.1877,27.2068,27.054,27.0922,152210.0
2023-08-21 12:00:00,28.35,28.47,28.33,28.46,88526.0,27.0826,27.1973,27.0635,27.1877,88526.0
2023-08-21 12:30:00,28.46,28.52,28.43,28.52,66426.0,27.1877,27.245,27.1591,27.245,66426.0
2023-08-21 13:00:00,28.51,28.57,28.49,28.55,63536.0,27.2355,27.2928,27.2164,27.2737,63536.0
2023-08-21 13:30:00,28.55,28.57,28.52,28.54,73738.0,27.2737,27.2928,27.245,27.2641,73738.0
2023-08-21 14:00:00,28.54,28.58,28.53,28.57,80050.0,27.2641,27.3024,27.2546,27.2928,80050.0
2023-08-21 14:30:00,28.57,28.63,28.55,28.61,91252.0,27.2928,27.3501,27.2737,27.331,91252.0
2023-08-21 15:00:00,28.62,28.66,28.61,28.62,184550.0,27.3406,27.3788,27.331,27.3406,184550.0
2023-08-21 15:30:00,28.63,28.7,28.58,28.6,718392.0,27.3501,27.417,27.3024,27.3215,718392.0
2023-08-22 09:30:00,28.61,28.74,28.55,28.63,227570.0,27.331,27.4552,27.2737,27.3501,227570.0
2023-08-22 10:00:00,28.64,28.66,28.56,28.62,227924.0,27.3597,27.3788,27.2833,27.3406,227924.0
2023-08-22 10:30:00,28.61,28.63,28.53,28.63,112528.0,27.331,27.3501,27.2546,27.3501,112528.0
2023-08-22 11:00:00,28.63,28.66,28.59,28.64,92908.0,27.3501,27.3788,27.3119,27.3597,92908.0
2023-08-22 11:30:00,28.64,28.65,28.55,28.58,74850.0,27.3597,27.3692,27.2737,27.3024,74850.0
2023-08-22 12:00:00,28.57,28.58,28.52,28.56,110522.0,27.2928,27.3024,27.245,27.2833,110522.0
2023-08-22 12:30:00,28.56,28.58,28.5,28.54,99562.0,27.2833,27.3024,27.2259,27.2641,99562.0
2023-08-22 13:00:00,28.54,28.55,28.45,28.51,107004.0,27.2641,27.2737,27.1782,27.2355,107004.0
2023-08-22 13:30:00,28.51,28.52,28.44,28.46,125416.0,27.2355,27.245,27.1686,27.1877,125416.0
2023-08-22 14:00:00,28.46,28.48,28.4,28.44,118598.0,27.1877,27.2068,27.1304,27.1686,118598.0
2023-08-22 14:30:00,28.44,28.45,28.36,28.4,138596.0,27.1686,27.1782,27.0922,27.1304,138596.0
2023-08-22 15:00:00,28.4,28.47,28.4,28.43,106262.0,27.1304,27.1973,27.1304,27.1591,106262.0
2023-08-22 15:30:00,28.43,28.43,28.35,28.43,446798.0,27.1591,27.1591,27.0826,27.1591,446798.0
2023-08-23 09:30:00,28.55,28.63,28.5,28.58,241778.0,27.2737,27.3501,27.2259,27.3024,241778.0
2023-08-23 10:00:00,28.58,28.62,28.48,28.5,160202.0,27.3024,27.3406,27.2068,27.2259,160202.0
2023-08-23 10:30:00,28.5,28.6,28.5,28.59,109730.0,27.2259,27.3215,27.2259,27.3119,109730.0
2023-08-23 11:00:00,28.59,28.64,28.56,28.61,82092.0,27.3119,27.3597,27.2833,27.331,82092.0
2023-08-23 11:30:00,28.62,28.68,28.58,28.68,82992.0,27.3406,27.3979,27.3024,27.3979,82992.0
2023-08-23 12:00:00,28.68,28.68,28.58,28.59,106578.0,27.3979,27.3979,27.3024,27.3119,106578.0
2023-08-23 12:30:00,28.59,28.68,28.57,28.65,64694.0,27.3119,27.3979,27.2928,27.3692,64694.0
2023-08-23 13:00:00,28.66,28.68,28.63,28.68,110394.0,27.3788,27.3979,27.3501,27.3979,110394.0
2023-08-23 13:30:00,28.68,28.7,28.67,28.7,83806.0,27.3979,27.417,27.3883,27.417,83806.0
2023-08-23 14:00:00,28.69,28.7,28.65,28.66,92700.0,27.4074,27.417,27.3692,27.3788,92700.0
2023-08-23 14:30:00,28.66,28.69,28.64,28.65,137852.0,27.3788,27.4074,27.3597,27.3692,137852.0
2023-08-23 15:00:00,28.66,28.73,28.63,28.72,143254.0,27.3788,27.4457,27.3501,27.4361,143254.0
2023-08-23 15:30:00,28.72,28.72,28.63,28.65,563338.0,27.4361,27.4361,27.3501,27.3692,563338.0
2023-08-24 09:30:00,28.72,28.85,28.61,28.82,197208.0,27.4361,27.5603,27.331,27.5316,197208.0
2023-08-24 10:00:00,28.82,28.83,28.73,28.78,141858.0,27.5316,27.5412,27.4457,27.4934,141858.0
2023-08-24 10:30:00,28.77,28.81,28.7,28.74,148564.0,27.4839,27.5221,27.417,27.4552,148564.0
2023-08-24 11:00:00,28.75,28.75,28.62,28.65,208894.0,27.4648,27.4648,27.3406,27.3692,208894.0
2023-08-24 11:30:00,28.65,28.65,28.57,28.57,74382.0,27.3692,27.3692,27.2928,27.2928,74382.0
2023-08-24 12:00:00,28.57,28.65,28.53,28.55,147206.0,27.2928,27.3692,27.2546,27.2737,147206.0
2023-08-24 12:30:00,28.55,28.58,28.5,28.5,110356.0,27.2737,27.3024,27.2259,27.2259,110356.0
2023-08-24 13:00:00,28.5,28.5,28.45,28.47,91126.0,27.2259,27.2259,27.1782,27.1973,91126.0
2023-08-24 13:30:00,28.47,28.49,28.43,28.45,135100.0,27.1973,27.2164,27.1591,27.1782,135100.0
2023-08-24 14:00:00,28.46,28.48,28.42,28.45,95132.0,27.1877,27.2068,27.1495,27.1782,95132.0
2023-08-24 14:30:00,28.45,28.47,28.36,28.41,140236.0,27.1782,27.1973,27.0922,27.14,140236.0
2023-08-24 15:00:00,28.41,28.46,28.39,28.4,171760.0,27.14,27.1877,27.1209,27.1304,171760.0
2023-08-24 15:30:00,28.4,28.43,28.22,28.22,671134.0,27.1304,27.1591,26.9585,26.9585,671134.0
2023-08-25 09:30:00,28.4,28.6,28.36,28.52,202344.0,27.1304,27.3215,27.0922,27.245,202344.0
2023-08-25 10:00:00,28.52,28.65,28.45,28.47,254732.0,27.245,27.3692,27.1782,27.1973,254732.0
2023-08-25 10:30:00,28.47,28.51,28.38,28.42,191868.0,27.1973,27.2355,27.1113,27.1495,191868.0
2023-08-25 11:00:00,28.42,28.59,28.4,28.59,203730.0,27.1495,27.3119,27.1304,27.3119,203730.0
2023-08-25 11:30:00,28.58,28.62,28.5,28.52,192064.0,27.3024,27.3406,27.2259,27.245,192064.0
2023-08-25 12:00:00,28.52,28.6,28.5,28.59,132886.0,27.245,27.3215,27.2259,27.3119,132886.0
2023-08-25 12:30:00,28.58,28.61,28.54,28.57,134900.0,27.3024,27.331,27.2641,27.2928,134900.0
2023-08-25 13:00:00,28.57,28.61,28.52,28.56,140356.0,27.2928,27.331,27.245,27.2833,140356.0
2023-08-25 13:30:00,28.56,28.59,28.51,28.59,102808.0,27.2833,27.3119,27.2355,27.3119,102808.0
2023-08-25 14:00:00,28.59,28.68,28.56,28.67,122290.0,27.3119,27.3979,27.2833,27.3883,122290.0
2023-08-25 14:30:00,28.68,28.7,28.65,28.68,93928.0,27.3979,27.417,27.3692,27.3979,93928.0
2023-08-25 15:00:00,28.68,28.73,28.65,28.71,131104.0,27.3979,27.4457,27.3692,27.4266,131104.0
2023-08-25 15:30:00,28.71,28.71,28.57,28.58,582222.0,27.4266,27.4266,27.2928,27.3024,582222.0
2023-08-28 09:30:00,28.73,28.84,28.68,28.82,173084.0,27.4457,27.5507,27.3979,27.5316,173084.0
2023-08-28 10:00:00,28.83,28.83,28.73,28.8,118096.0,27.5412,27.5412,27.4457,27.5125,118096.0
2023-08-28 10:30:00,28.8,28.81,28.68,28.74,90986.0,27.5125,27.5221,27.3979,27.4552,90986.0
2023-08-28 11:00:00,28.74,28.74,28.65,28.65,74100.0,27.4552,27.4552,27.3692,27.3692,74100.0
2023-08-28 11:30:00,28.66,28.71,28.64,28.71,85306.0,27.3788,27.4266,27.3597,27.4266,85306.0
2023-08-28 12:00:00,28.71,28.72,28.66,28.68,51006.0,27.4266,27.4361,27.3788,27.3979,51006.0
2023-08-28 12:30:00,28.67,28.7,28.63,28.7,79016.0,27.3883,27.417,27.3501,27.417,79016.0
2023-08-28 13:00:00,28.7,28.76,28.67,28.69,58312.0,27.417,27.4743,27.3883,27.4074,58312.0
2023-08-28 13:30:00,28.69,28.7,28.58,28.58,105748.0,27.4074,27.417,27.3024,27.3024,105748.0
2023-08-28 14:00:00,28.58,28.6,28.55,28.58,66372.0,27.3024,27.3215,27.2737,27.3024,66372.0
2023-08-28 14:30:00,28.58,28.64,28.57,28.63,66500.0,27.3024,27.3597,27.2928,27.3501,66500.0
2023-08-28 15:00:00,28.63,28.66,28.6,28.61,89594.0,27.3501,27.3788,27.3215,27.331,89594.0
2023-08-28 15:30:00,28.61,28.7,28.6,28.67,317026.0,27.331,27.417,27.3215,27.3883,317026.0
2023-08-29 09:30:00,28.56,28.56,28.29,28.43,347406.0,27.2833,27.2833,27.0253,27.1591,347406.0
2023-08-29 10:00:00,28.44,28.63,28.43,28.61,320110.0,27.1686,27.3501,27.1591,27.331,320110.0
2023-08-29 10:30:00,28.6,28.65,28.5,28.54,180332.0,27.3215,27.3692,27.2259,27.2641,180332.0
2023-08-29 11:00:00,28.53,28.69,28.53,28.67,138912.0,27.2546,27.4074,27.2546,27.3883,138912.0
2023-08-29 11:30:00,28.67,28.75,28.67,28.73,101830.0,27.3883,27.4648,27.3883,27.4457,101830.0
2023-08-29 12:00:00,28.74,28.83,28.73,28.8,72102.0,27.4552,27.5412,27.4457,27.5125,72102.0
2023-08-29 12:30:00,28.79,28.8,28.68,28.77,121182.0,27.503,27.5125,27.3979,27.4839,121182.0
2023-08-29 13:00:00,28.77,28.8,28.75,28.79,61194.0,27.4839,27.5125,27.4648,27.503,61194.0
2023-08-29 13:30:00,28.79,28.82,28.77,28.78,93888.0,27.503,27.5316,27.4839,27.4934,93888.0
2023-08-29 14:00:00,28.78,28.8,28.75,28.78,77384.0,27.4934,27.5125,27.4648,27.4934,77384.0
2023-08-29 14:30:00,28.78,28.81,28.77,28.79,78696.0,27.4934,27.5221,27.4839,27.503,78696.0
2023-08-29 15:00:00,28.78,28.8,28.75,28.79,141826.0,27.4934,27.5125,27.4648,27.503,141826.0
2023-08-29 15:30:00,28.78,28.8,28.75,28.77,569630.0,27.4934,27.5125,27.4648,27.4839,569630.0
2023-08-30 09:30:00,28.75,28.99,28.73,28.97,208936.0,27.4648,27.694,27.4457,27.6749,208936.0
2023-08-30 10:00:00,28.97,28.98,28.8,28.82,156158.0,27.6749,27.6845,27.5125,27.5316,156158.0
2023-08-30 10:30:00,28.82,28.89,28.79,28.83,133140.0,27.5316,27.5985,27.503,27.5412,133140.0
2023-08-30 11:00:00,28.83,28.9,28.82,28.9,73502.0,27.5412,27.6081,27.5316,27.6081,73502.0
2023-08-30 11:30:00,28.9,28.92,28.86,28.92,85096.0,27.6081,27.6272,27.5698,27.6272,85096.0
2023-08-30 12:00:00,28.91,28.95,28.86,28.89,174216.0,27.6176,27.6558,27.5698,27.5985,174216.0
2023-08-30 12:30:00,28.89,28.9,28.82,28.85,168354.0,27.5985,27.6081,27.5316,27.5603,168354.0
2023-08-30 13:00:00,28.85,28.88,28.83,28.86,66074.0,27.5603,27.589,27.5412,27.5698,66074.0
2023-08-30 13:30:00,28.85,28.89,28.83,28.86,121926.0,27.5603,27.5985,27.5412,27.5698,121926.0
2023-08-30 14:00:00,28.86,28.86,28.78,28.8,90942.0,27.5698,27.5698,27.4934,27.5125,90942.0
2023-08-30 14:30:00,28.8,28.87,28.79,28.86,90410.0,27.5125,27.5794,27.503,27.5698,90410.0
2023-08-30 15:00:00,28.87,28.91,28.84,28.86,191526.0,27.5794,27.6176,27.5507,27.5698,191526.0
2023-08-30 15:30:00,28.86,28.9,28.84,28.9,495114.0,27.5698,27.6081,27.5507,27.6081,495114.0
2023-08-31 09:30:00,28.97,29.05,28.87,29.03,237296.0,27.6749,27.7514,27.5794,27.7322,237296.0
2023-08-31 10:00:00,29.03,29.03,28.9,28.96,206094.0,27.7322,27.7322,27.6081,27.6654,206094.0
2023-08-31 10:30:00,28.96,29.03,28.93,28.97,194200.0,27.6654,27.7322,27.6367,27.6749,194200.0
2023-08-31 11:00:00,28.96,29.0,28.94,28.97,138078.0,27.6654,27.7036,27.6463,27.6749,138078.0
2023-08-31 11:30:00,28.97,28.97,28.92,28.95,79496.0,27.6749,27.6749,27.6272,27.6558,79496.0
2023-08-31 12:00:00,28.97,29.0,28.92,28.96,57582.0,27.6749,27.7036,27.6272,27.6654,57582.0
2023-08-31 12:30:00,28.96,28.98,28.93,28.97,60328.0,27.6654,27.6845,27.6367,27.6749,60328.0
2023-08-31 13:00:00,28.97,29.02,28.96,28.99,71168.0,27.6749,27.7227,27.6654,27.694,71168.0
2023-08-31 13:30:00,29.0,29.0,28.93,28.93,81860.0,27.7036,27.7036,27.6367,27.6367,81860.0
2023-08-31 14:00:00,28.94,28.98,28.92,28.92,65916.0,27.6463,27.6845,27.6272,27.6272,65916.0
2023-08-31 14:30:00,28.92,28.93,28.82,28.84,62974.0,27.6272,27.6367,27.5316,27.5507,62974.0
2023-08-31 15:00:00,28.84,28.89,28.84,28.85,93080.0,27.5507,27.5985,27.5507,27.5603,93080.0
2023-08-31 15:30:00,28.85,28.89,28.77,28.79,782412.0,27.5603,27.5985,27.4839,27.503,782412.0
2023-09-01 09:30:00,29.02,29.07,28.88,28.93,167036.0,27.7227,27.7705,27.589,27.6367,167036.0
2023-09-01 10:00:00,28.95,28.95,28.79,28.83,156320.0,27.6558,27.6558,27.503,27.5412,156320.0
2023-09-01 10:30:00,28.81,28.82,28.68,28.7,167240.0,27.5221,27.5316,27.3979,27.417,167240.0
2023-09-01 11:00:00,28.7,28.72,28.61,28.63,201736.0,27.417,27.4361,27.331,27.3501,201736.0
2023-09-01 11:30:00,28.63,28.64,28.52,28.55,121014.0,27.3501,27.3597,27.245,27.2737,121014.0
2023-09-01 12:00:00,28.55,28.55,28.49,28.53,137848.0,27.2737,27.2737,27.2164,27.2546,137848.0
2023-09-01 12:30:00,28.52,28.56,28.5,28.53,109640.0,27.245,27.2833,27.2259,27.2546,109640.0
2023-09-01 13:00:00,28.52,28.56,28.5,28.53,123576.0,27.245,27.2833,27.2259,27.2546,123576.0
2023-09-01 13:30:00,28.53,28.56,28.49,28.55,83974.0,27.2546,27.2833,27.2164,27.2737,83974.0
2023-09-01 14:00:00,28.54,28.54,28.48,28.52,105606.0,27.2641,27.2641,27.2068,27.245,105606.0
2023-09-01 14:30:00,28.53,28.53,28.45,28.49,120260.0,27.2546,27.2546,27.1782,27.2164,120260.0
2023-09-01 15:00:00,28.49,28.62,28.49,28.61,149192.0,27.2164,27.3406,27.2164,27.331,149192.0
2023-09-01 15:30:00,28.61,28.66,28.59,28.64,545866.0,27.331,27.3788,27.3119,27.3597,545866.0
2023-09-05 09:30:00,28.66,28.66,28.1,28.14,471618.0,27.3788,27.3788,26.8438,26.882,471618.0
2023-09-05 10:00:00,28.14,28.16,28.05,28.11,231154.0,26.882,26.9011,26.7961,26.8534,231154.0
2023-09-05 10:30:00,28.12,28.32,28.12,28.28,156606.0,26.8629,27.054,26.8629,27.0158,156606.0
2023-09-05 11:00:00,28.29,28.39,28.28,28.28,151912.0,27.0253,27.1209,27.0158,27.0158,151912.0
2023-09-05 11:30:00,28.28,28.32,28.24,28.28,118754.0,27.0158,27.054,26.9776,27.0158,118754.0
2023-09-05 12:00:00,28.28,28.29,28.11,28.15,313628.0,27.0158,27.0253,26.8534,26.8916,313628.0
2023-09-05 12:30:00,28.15,28.18,28.09,28.09,179734.0,26.8916,26.9202,26.8343,26.8343,179734.0
2023-09-05 13:00:00,28.09,28.11,28.0,28.01,197670.0,26.8343,26.8534,26.7483,26.7578,197670.0
2023-09-05 13:30:00,28.01,28.06,27.99,28.06,372082.0,26.7578,26.8056,26.7387,26.8056,372082.0
2023-09-05 14:00:00,28.06,28.09,28.03,28.08,258644.0,26.8056,26.8343,26.7769,26.8247,258644.0
2023-09-05 14:30:00,28.08,28.13,28.05,28.13,180924.0,26.8247,26.8725,26.7961,26.8725,180924.0
2023-09-05 15:00:00,28.13,28.13,28.03,28.08,277616.0,26.8725,26.8725,26.7769,26.8247,277616.0
2023-09-05 15:30:00,28.08,28.13,28.02,28.04,1239126.0,26.8247,26.8725,26.7674,26.7865,1239126.0
2023-09-06 09:30:00,27.96,28.18,27.89,28.09,415222.0,26.7101,26.9202,26.6432,26.8343,415222.0
2023-09-06 10:00:00,28.08,28.1,28.0,28.05,307622.0,26.8247,26.8438,26.7483,26.7961,307622.0
2023-09-06 10:30:00,28.05,28.07,27.97,27.99,290596.0,26.7961,26.8152,26.7196,26.7387,290596.0
2023-09-06 11:00:00,27.99,27.99,27.88,27.89,303258.0,26.7387,26.7387,26.6337,26.6432,303258.0
2023-09-06 11:30:00,27.89,27.89,27.8,27.83,245820.0,26.6432,26.6432,26.5572,26.5859,245820.0
2023-09-06 12:00:00,27.83,27.84,27.75,27.78,261000.0,26.5859,26.5954,26.5095,26.5381,261000.0
2023-09-06 12:30:00,27.77,27.78,27.71,27.75,198692.0,26.5286,26.5381,26.4713,26.5095,198692.0
2023-09-06 13:00:00,27.75,27.77,27.67,27.77,193814.0,26.5095,26.5286,26.433,26.5286,193814.0
2023-09-06 13:30:00,27.76,27.82,27.71,27.79,216414.0,26.519,26.5763,26.4713,26.5477,216414.0
2023-09-06 14:00:00,27.79,27.88,27.78,27.86,177042.0,26.5477,26.6337,26.5381,26.6145,177042.0
2023-09-06 14:30:00,27.87,27.89,27.83,27.84,203654.0,26.6241,26.6432,26.5859,26.5954,203654.0
2023-09-06 15:00:00,27.84,27.86,27.8,27.85,225240.0,26.5954,26.6145,26.5572,26.605,225240.0
2023-09-06 15:30:00,27.85,27.94,27.85,27.93,755122.0,26.605,26.691,26.605,26.6814,755122.0
2023-09-07 09:30:00,27.58,27.71,27.41,27.42,834332.0,26.3471,26.4713,26.1847,26.1942,834332.0
2023-09-07 10:00:00,27.42,27.5,27.3,27.49,500668.0,26.1942,26.2706,26.0796,26.2611,500668.0
2023-09-07 10:30:00,27.5,27.56,27.47,27.52,496222.0,26.2706,26.328,26.242,26.2897,496222.0
2023-09-07 11:00:00,27.52,27.6,27.5,27.55,314100.0,26.2897,26.3662,26.2706,26.3184,314100.0
2023-09-07 11:30:00,27.55,27.64,27.55,27.61,360960.0,26.3184,26.4044,26.3184,26.3757,360960.0
2023-09-07 12:00:00,27.61,27.76,27.61,27.7,507138.0,26.3757,26.519,26.3757,26.4617,507138.0
2023-09-07 12:30:00,27.7,27.71,27.64,27.66,156212.0,26.4617,26.4713,26.4044,26.4235,156212.0
2023-09-07 13:00:00,27.65,27.72,27.65,27.72,170724.0,26.4139,26.4808,26.4139,26.4808,170724.0
2023-09-07 13:30:00,27.72,27.73,27.68,27.71,138862.0,26.4808,26.4904,26.4426,26.4713,138862.0
2023-09-07 14:00:00,27.71,27.78,27.7,27.73,307610.0,26.4713,26.5381,26.4617,26.4904,307610.0
2023-09-07 14:30:00,27.73,27.78,27.72,27.77,137882.0,26.4904,26.5381,26.4808,26.5286,137882.0
2023-09-07 15:00:00,27.77,27.77,27.71,27.71,207414.0,26.5286,26.5286,26.4713,26.4713,207414.0
2023-09-07 15:30:00,27.72,27.76,27.66,27.68,959270.0,26.4808,26.519,26.4235,26.4426,959270.0
2023-09-08 09:30:00,27.72,27.75,27.64,27.67,216930.0,26.4808,26.5095,26.4044,26.433,216930.0
2023-09-08 10:00:00,27.67,27.69,27.61,27.61,411742.0,26.433,26.4521,26.3757,26.3757,411742.0
2023-09-08 10:30:00,27.62,27.64,27.55,27.56,190530.0,26.3853,26.4044,26.3184,26.328,190530.0
2023-09-08 11:00:00,27.55,27.65,27.55,27.6,275428.0,26.3184,26.4139,26.3184,26.3662,275428.0
2023-09-08 11:30:00,27.6,27.65,27.54,27.56,167808.0,26.3662,26.4139,26.3089,26.328,167808.0
2023-09-08 12:00:00,27.56,27.61,27.55,27.55,84464.0,26.328,26.3757,26.3184,26.3184,84464.0
2023-09-08 12:30:00,27.54,27.55,27.49,27.49,124206.0,26.3089,26.3184,26.2611,26.2611,124206.0
2023-09-08 13:00:00,27.49,27.5,27.43,27.45,90418.0,26.2611,26.2706,26.2038,26.2229,90418.0
2023-09-08 13:30:00,27.44,27.45,27.38,27.41,154202.0,26.2133,26.2229,26.156,26.1847,154202.0
2023-09-08 14:00:00,27.42,27.45,27.32,27.34,206536.0,26.1942,26.2229,26.0987,26.1178,206536.0
2023-09-08 14:30:00,27.34,27.34,27.28,27.31,251738.0,26.1178,26.1178,26.0605,26.0891,251738.0
2023-09-08 15:00:00,27.31,27.31,27.24,27.25,217220.0,26.0891,26.0891,26.0223,26.0318,217220.0
2023-09-08 15:30:00,27.25,27.28,27.17,27.25,1233910.0,26.0318,26.0605,25.9554,26.0318,1233910.0
2023-09-11 09:30:00,27.27,27.58,27.25,27.34,309520.0,26.0509,26.3471,26.0318,26.1178,309520.0
2023-09-11 10:00:00,27.34,27.42,27.31,27.36,213338.0,26.1178,26.1942,26.0891,26.1369,213338.0
2023-09-11 10:30:00,27.36,27.36,27.17,27.18,180144.0,26.1369,26.1369,25.9554,25.9649,180144.0
2023-09-11 11:00:00,27.17,27.19,27.11,27.17,147962.0,25.9554,25.9745,25.8981,25.9554,147962.0
2023-09-11 11:30:00,27.17,27.19,27.13,27.18,84908.0,25.9554,25.9745,25.9172,25.9649,84908.0
2023-09-11 12:00:00,27.18,27.26,27.18,27.24,121520.0,25.9649,26.0414,25.9649,26.0223,121520.0
2023-09-11 12:30:00,27.25,27.25,27.21,27.24,96066.0,26.0318,26.0318,25.9936,26.0223,96066.0
2023-09-11 13:00:00,27.24,27.33,27.22,27.33,112250.0,26.0223,26.1082,26.0032,26.1082,112250.0
2023-09-11 13:30:00,27.33,27.38,27.33,27.36,99464.0,26.1082,26.156,26.1082,26.1369,99464.0
2023-09-11 14:00:00,27.37,27.37,27.32,27.35,81174.0,26.1465,26.1465,26.0987,26.1273,81174.0
2023-09-11 14:30:00,27.35,27.36,27.3,27.32,110294.0,26.1273,26.1369,26.0796,26.0987,110294.0
2023-09-11 15:00:00,27.32,27.32,27.27,27.28,112286.0,26.0987,26.0987,26.0509,26.0605,112286.0
2023-09-11 15:30:00,27.28,27.33,27.27,27.3,976314.0,26.0605,26.1082,26.0509,26.0796,976314.0
2023-09-12 09:30:00,27.2,27.31,27.16,27.27,247238.0,25.9841,26.0891,25.9458,26.0509,247238.0
2023-09-12 10:00:00,27.27,27.39,27.27,27.35,156278.0,26.0509,26.1656,26.0509,26.1273,156278.0
2023-09-12 10:30:00,27.35,27.35,27.25,27.28,134860.0,26.1273,26.1273,26.0318,26.0605,134860.0
2023-09-12 11:00:00,27.28,27.3,27.24,27.29,86898.0,26.0605,26.0796,26.0223,26.07,86898.0
2023-09-12 11:30:00,27.29,27.32,27.27,27.29,100878.0,26.07,26.0987,26.0509,26.07,100878.0
2023-09-12 12:00:00,27.29,27.3,27.26,27.28,115940.0,26.07,26.0796,26.0414,26.0605,115940.0
2023-09-12 12:30:00,27.28,27.3,27.25,27.3,112564.0,26.0605,26.0796,26.0318,26.0796,112564.0
2023-09-12 13:00:00,27.3,27.36,27.29,27.34,146482.0,26.0796,26.1369,26.07,26.1178,146482.0
2023-09-12 13:30:00,27.35,27.36,27.27,27.28,89636.0,26.1273,26.1369,26.0509,26.0605,89636.0
2023-09-12 14:00:00,27.28,27.29,27.23,27.25,87962.0,26.0605,26.07,26.0127,26.0318,87962.0
2023-09-12 14:30:00,27.24,27.25,27.2,27.23,66390.0,26.0223,26.0318,25.9841,26.0127,66390.0
2023-09-12 15:00:00,27.23,27.25,27.2,27.2,122420.0,26.0127,26.0318,25.9841,25.9841,122420.0
2023-09-12 15:30:00,27.2,27.29,27.18,27.26,789622.0,25.9841,26.07,25.9649,26.0414,789622.0
2023-09-13 09:30:00,27.2,27.32,27.16,27.21,140044.0,25.9841,26.0987,25.9458,25.9936,140044.0
2023-09-13 10:00:00,27.21,27.21,27.12,27.2,122590.0,25.9936,25.9936,25.9076,25.9841,122590.0
2023-09-13 10:30:00,27.2,27.24,27.18,27.22,101378.0,25.9841,26.0223,25.9649,26.0032,101378.0
2023-09-13 11:00:00,27.23,27.31,27.21,27.3,173804.0,26.0127,26.0891,25.9936,26.0796,173804.0
2023-09-13 11:30:00,27.3,27.31,27.24,27.28,195292.0,26.0796,26.0891,26.0223,26.0605,195292.0
2023-09-13 12:00:00,27.28,27.38,27.27,27.38,191574.0,26.0605,26.156,26.0509,26.156,191574.0
2023-09-13 12:30:00,27.39,27.4,27.32,27.33,76816.0,26.1656,26.1751,26.0987,26.1082,76816.0
2023-09-13 13:00:00,27.33,27.35,27.31,27.31,84046.0,26.1082,26.1273,26.0891,26.0891,84046.0
2023-09-13 13:30:00,27.31,27.33,27.29,27.29,104580.0,26.0891,26.1082,26.07,26.07,104580.0
2023-09-13 14:00:00,27.29,27.3,27.22,27.26,161556.0,26.07,26.0796,26.0032,26.0414,161556.0
2023-09-13 14:30:00,27.26,27.28,27.15,27.2,192698.0,26.0414,26.0605,25.9363,25.9841,192698.0
2023-09-13 15:00:00,27.2,27.21,27.16,27.2,148262.0,25.9841,25.9936,25.9458,25.9841,148262.0
2023-09-13 15:30:00,27.2,27.37,27.2,27.36,798240.0,25.9841,26.1465,25.9841,26.1369,798240.0
2023-09-14 09:30:00,27.56,27.6,27.4,27.43,385830.0,26.328,26.3662,26.1751,26.2038,385830.0
2023-09-14 10:00:00,27.43,27.45,27.36,27.39,146208.0,26.2038,26.2229,26.1369,26.1656,146208.0
2023-09-14 10:30:00,27.4,27.48,27.39,27.48,131730.0,26.1751,26.2515,26.1656,26.2515,131730.0
2023-09-14 11:00:00,27.47,27.5,27.38,27.38,127550.0,26.242,26.2706,26.156,26.156,127550.0
2023-09-14 11:30:00,27.38,27.41,27.34,27.38,76930.0,26.156,26.1847,26.1178,26.156,76930.0
2023-09-14 12:00:00,27.38,27.43,27.36,27.43,71436.0,26.156,26.2038,26.1369,26.2038,71436.0
2023-09-14 12:30:00,27.43,27.56,27.43,27.55,153818.0,26.2038,26.328,26.2038,26.3184,153818.0
2023-09-14 13:00:00,27.55,27.55,27.48,27.5,84868.0,26.3184,26.3184,26.2515,26.2706,84868.0
2023-09-14 13:30:00,27.49,27.52,27.48,27.51,82182.0,26.2611,26.2897,26.2515,26.2802,82182.0
2023-09-14 14:00:00,27.51,27.52,27.4,27.4,220718.0,26.2802,26.2897,26.1751,26.1751,220718.0
2023-09-14 14:30:00,27.4,27.44,27.39,27.44,178372.0,26.1751,26.2133,26.1656,26.2133,178372.0
2023-09-14 15:00:00,27.44,27.46,27.38,27.38,161302.0,26.2133,26.2324,26.156,26.156,161302.0
2023-09-14 15:30:00,27.38,27.42,27.34,27.41,829928.0,26.156,26.1942,26.1178,26.1847,829928.0
2023-09-15 09:30:00,27.57,27.63,27.46,27.58,2107432.0,26.3375,26.3948,26.2324,26.3471,2107432.0
2023-09-15 10:00:00,27.59,27.6,27.5,27.57,226298.0,26.3566,26.3662,26.2706,26.3375,226298.0
2023-09-15 10:30:00,27.57,27.58,27.47,27.48,247058.0,26.3375,26.3471,26.242,26.2515,247058.0
2023-09-15 11:00:00,27.48,27.48,27.43,27.47,142424.0,26.2515,26.2515,26.2038,26.242,142424.0
2023-09-15 11:30:00,27.47,27.49,27.43,27.46,164910.0,26.242,26.2611,26.2038,26.2324,164910.0
2023-09-15 12:00:00,27.47,27.5,27.43,27.48,128726.0,26.242,26.2706,26.2038,26.2515,128726.0
2023-09-15 12:30:00,27.48,27.51,27.47,27.5,99928.0,26.2515,26.2802,26.242,26.2706,99928.0
2023-09-15 13:00:00,27.5,27.5,27.41,27.43,78296.0,26.2706,26.2706,26.1847,26.2038,78296.0
2023-09-15 13:30:00,27.43,27.54,27.41,27.52,145244.0,26.2038,26.3089,26.1847,26.2897,145244.0
2023-09-15 14:00:00,27.52,27.54,27.49,27.5,99238.0,26.2897,26.3089,26.2611,26.2706,99238.0
2023-09-15 14:30:00,27.5,27.57,27.5,27.57,110694.0,26.2706,26.3375,26.2706,26.3375,110694.0
2023-09-15 15:00:00,27.57,27.61,27.54,27.61,165646.0,26.3375,26.3757,26.3089,26.3757,165646.0
2023-09-15 15:30:00,27.61,27.63,27.52,27.61,983100.0,26.3757,26.3948,26.2897,26.3757,983100.0
2023-09-18 09:30:00,27.65,27.75,27.61,27.7,371054.0,26.4139,26.5095,26.3757,26.4617,371054.0
2023-09-18 10:00:00,27.7,27.8,27.7,27.79,212490.0,26.4617,26.5572,26.4617,26.5477,212490.0
2023-09-18 10:30:00,27.78,27.83,27.74,27.76,150514.0,26.5381,26.5859,26.4999,26.519,150514.0
2023-09-18 11:00:00,27.75,27.79,27.62,27.65,165582.0,26.5095,26.5477,26.3853,26.4139,165582.0
2023-09-18 11:30:00,27.65,27.7,27.63,27.68,167444.0,26.4139,26.4617,26.3948,26.4426,167444.0
2023-09-18 12:00:00,27.68,27.68,27.64,27.65,163650.0,26.4426,26.4426,26.4044,26.4139,163650.0
2023-09-18 12:30:00,27.65,27.67,27.62,27.63,214634.0,26.4139,26.433,26.3853,26.3948,214634.0
2023-09-18 13:00:00,27.63,27.67,27.62,27.66,220442.0,26.3948,26.433,26.3853,26.4235,220442.0
2023-09-18 13:30:00,27.66,27.69,27.63,27.63,194276.0,26.4235,26.4521,26.3948,26.3948,194276.0
2023-09-18 14:00:00,27.63,27.65,27.59,27.6,109520.0,26.3948,26.4139,26.3566,26.3662,109520.0
2023-09-18 14:30:00,27.59,27.61,27.46,27.49,246560.0,26.3566,26.3757,26.2324,26.2611,246560.0
2023-09-18 15:00:00,27.49,27.5,27.44,27.46,238968.0,26.2611,26.2706,26.2133,26.2324,238968.0
2023-09-18 15:30:00,27.46,27.48,27.42,27.46,961380.0,26.2324,26.2515,26.1942,26.2324,961380.0
2023-09-19 09:30:00,27.41,27.45,27.33,27.41,240002.0,26.1847,26.2229,26.1082,26.1847,240002.0
2023-09-19 10:00:00,27.41,27.46,27.38,27.45,204992.0,26.1847,26.2324,26.156,26.2229,204992.0
2023-09-19 10:30:00,27.45,27.47,27.36,27.4,219574.0,26.2229,26.242,26.1369,26.1751,219574.0
2023-09-19 11:00:00,27.4,27.42,27.35,27.39,270978.0,26.1751,26.1942,26.1273,26.1656,270978.0
2023-09-19 11:30:00,27.39,27.39,27.28,27.3,157976.0,26.1656,26.1656,26.0605,26.0796,157976.0
2023-09-19 12:00:00,27.3,27.31,27.2,27.21,146454.0,26.0796,26.0891,25.9841,25.9936,146454.0
2023-09-19 12:30:00,27.21,27.23,27.11,27.21,138286.0,25.9936,26.0127,25.8981,25.9936,138286.0
2023-09-19 13:00:00,27.21,27.25,27.2,27.23,113962.0,25.9936,26.0318,25.9841,26.0127,113962.0
2023-09-19 13:30:00,27.23,27.32,27.23,27.31,152510.0,26.0127,26.0987,26.0127,26.0891,152510.0
2023-09-19 14:00:00,27.32,27.38,27.32,27.37,88206.0,26.0987,26.156,26.0987,26.1465,88206.0
2023-09-19 14:30:00,27.36,27.45,27.36,27.41,128870.0,26.1369,26.2229,26.1369,26.1847,128870.0
2023-09-19 15:00:00,27.41,27.43,27.38,27.43,120806.0,26.1847,26.2038,26.156,26.2038,120806.0
2023-09-19 15:30:00,27.43,27.48,27.4,27.41,668536.0,26.2038,26.2515,26.1751,26.1847,668536.0
2023-09-20 09:30:00,27.58,27.6,27.4,27.57,212526.0,26.3471,26.3662,26.1751,26.3375,212526.0
2023-09-20 10:00:00,27.57,27.64,27.53,27.55,100442.0,26.3375,26.4044,26.2993,26.3184,100442.0
2023-09-20 10:30:00,27.55,27.55,27.49,27.5,77038.0,26.3184,26.3184,26.2611,26.2706,77038.0
2023-09-20 11:00:00,27.5,27.56,27.48,27.48,67578.0,26.2706,26.328,26.2515,26.2515,67578.0
2023-09-20 11:30:00,27.48,27.53,27.45,27.53,76100.0,26.2515,26.2993,26.2229,26.2993,76100.0
2023-09-20 12:00:00,27.53,27.56,27.51,27.55,93310.0,26.2993,26.328,26.2802,26.3184,93310.0
2023-09-20 12:30:00,27.55,27.58,27.54,27.57,93268.0,26.3184,26.3471,26.3089,26.3375,93268.0
2023-09-20 13:00:00,27.56,27.57,27.54,27.55,75676.0,26.328,26.3375,26.3089,26.3184,75676.0
2023-09-20 13:30:00,27.55,27.55,27.46,27.51,73520.0,26.3184,26.3184,26.2324,26.2802,73520.0
2023-09-20 14:00:00,27.5,27.5,27.33,27.36,166462.0,26.2706,26.2706,26.1082,26.1369,166462.0
2023-09-20 14:30:00,27.36,27.45,27.29,27.3,229502.0,26.1369,26.2229,26.07,26.0796,229502.0
2023-09-20 15:00:00,27.3,27.34,27.24,27.26,152240.0,26.0796,26.1178,26.0223,26.0414,152240.0
2023-09-20 15:30:00,27.27,27.27,27.13,27.14,672220.0,26.0509,26.0509,25.9172,25.9267,672220.0
2023-09-21 09:30:00,27.09,27.11,26.92,26.98,228114.0,25.879,25.8981,25.7166,25.7739,228114.0
2023-09-21 10:00:00,26.99,27.16,26.99,27.13,201652.0,25.7834,25.9458,25.7834,25.9172,201652.0
2023-09-21 10:30:00,27.12,27.16,27.05,27.07,151040.0,25.9076,25.9458,25.8408,25.8599,151040.0
2023-09-21 11:00:00,27.08,27.14,27.06,27.09,245782.0,25.8694,25.9267,25.8503,25.879,245782.0
2023-09-21 11:30:00,27.09,27.25,27.09,27.23,252888.0,25.879,26.0318,25.879,26.0127,252888.0
2023-09-21 12:00:00,27.22,27.28,27.22,27.24,356382.0,26.0032,26.0605,26.0032,26.0223,356382.0
2023-09-21 12:30:00,27.23,27.24,27.11,27.11,146102.0,26.0127,26.0223,25.8981,25.8981,146102.0
2023-09-21 13:00:00,27.11,27.15,27.1,27.13,140898.0,25.8981,25.9363,25.8885,25.9172,140898.0
2023-09-21 13:30:00,27.13,27.21,27.12,27.19,146738.0,25.9172,25.9936,25.9076,25.9745,146738.0
2023-09-21 14:00:00,27.19,27.21,27.16,27.16,118368.0,25.9745,25.9936,25.9458,25.9458,118368.0
2023-09-21 14:30:00,27.16,27.22,27.13,27.19,163234.0,25.9458,26.0032,25.9172,25.9745,163234.0
2023-09-21 15:00:00,27.19,27.22,27.11,27.13,187186.0,25.9745,26.0032,25.8981,25.9172,187186.0
2023-09-21 15:30:00,27.12,27.14,27.04,27.05,905680.0,25.9076,25.9267,25.8312,25.8408,905680.0
2023-09-22 09:30:00,27.0,27.17,26.98,27.14,194952.0,25.793,25.9554,25.7739,25.9267,194952.0
2023-09-22 10:00:00,27.14,27.18,27.1,27.18,117150.0,25.9267,25.9649,25.8885,25.9649,117150.0
2023-09-22 10:30:00,27.18,27.23,27.15,27.2,92738.0,25.9649,26.0127,25.9363,25.9841,92738.0
2023-09-22 11:00:00,27.21,27.22,27.17,27.21,103084.0,25.9936,26.0032,25.9554,25.9936,103084.0
2023-09-22 11:30:00,27.21,27.21,27.13,27.14,141844.0,25.9936,25.9936,25.9172,25.9267,141844.0
2023-09-22 12:00:00,27.14,27.18,27.09,27.17,99222.0,25.9267,25.9649,25.879,25.9554,99222.0
2023-09-22 12:30:00,27.17,27.23,27.17,27.21,103036.0,25.9554,26.0127,25.9554,25.9936,103036.0
2023-09-22 13:00:00,27.21,27.25,27.18,27.21,112794.0,25.9936,26.0318,25.9649,25.9936,112794.0
2023-09-22 13:30:00,27.21,27.21,27.13,27.18,89396.0,25.9936,25.9936,25.9172,25.9649,89396.0
2023-09-22 14:00:00,27.17,27.19,27.1,27.11,164928.0,25.9554,25.9745,25.8885,25.8981,164928.0
2023-09-22 14:30:00,27.11,27.15,27.08,27.13,114368.0,25.8981,25.9363,25.8694,25.9172,114368.0
2023-09-22 15:00:00,27.13,27.27,27.13,27.23,356172.0,25.9172,26.0509,25.9172,26.0127,356172.0
2023-09-22 15:30:00,27.22,27.22,27.08,27.1,570876.0,26.0032,26.0032,25.8694,25.8885,570876.0
2023-09-25 09:30:00,27.08,27.22,27.07,27.14,218066.0,25.8694,26.0032,25.8599,25.9267,218066.0
2023-09-25 10:00:00,27.13,27.22,27.09,27.18,164836.0,25.9172,26.0032,25.879,25.9649,164836.0
2023-09-25 10:30:00,27.17,27.28,27.13,27.24,202480.0,25.9554,26.0605,25.9172,26.0223,202480.0
2023-09-25 11:00:00,27.24,27.35,27.2,27.33,143736.0,26.0223,26.1273,25.9841,26.1082,143736.0
2023-09-25 11:30:00,27.33,27.39,27.31,27.36,129034.0,26.1082,26.1656,26.0891,26.1369,129034.0
2023-09-25 12:00:00,27.36,27.41,27.35,27.4,92238.0,26.1369,26.1847,26.1273,26.1751,92238.0
2023-09-25 12:30:00,27.4,27.4,27.33,27.35,102418.0,26.1751,26.1751,26.1082,26.1273,102418.0
2023-09-25 13:00:00,27.35,27.35,27.25,27.27,98366.0,26.1273,26.1273,26.0318,26.0509,98366.0
2023-09-25 13:30:00,27.27,27.3,27.23,27.3,104892.0,26.0509,26.0796,26.0127,26.0796,104892.0
2023-09-25 14:00:00,27.29,27.31,27.28,27.3,111280.0,26.07,26.0891,26.0605,26.0796,111280.0
2023-09-25 14:30:00,27.3,27.36,27.29,27.3,128958.0,26.0796,26.1369,26.07,26.0796,128958.0
2023-09-25 15:00:00,27.3,27.36,27.25,27.35,183842.0,26.0796,26.1369,26.0318,26.1273,183842.0
2023-09-25 15:30:00,27.35,27.41,27.34,27.41,699882.0,26.1273,26.1847,26.1178,26.1847,699882.0
2023-09-26 09:30:00,27.3,27.41,27.21,27.26,265302.0,26.0796,26.1847,25.9936,26.0414,265302.0
2023-09-26 10:00:00,27.26,27.29,27.21,27.29,268488.0,26.0414,26.07,25.9936,26.07,268488.0
2023-09-26 10:30:00,27.28,27.35,27.27,27.33,195094.0,26.0605,26.1273,26.0509,26.1082,195094.0
2023-09-26 11:00:00,27.33,27.37,27.27,27.35,131054.0,26.1082,26.1465,26.0509,26.1273,131054.0
2023-09-26 11:30:00,27.35,27.38,27.31,27.37,190270.0,26.1273,26.156,26.0891,26.1465,190270.0
2023-09-26 12:00:00,27.36,27.38,27.3,27.3,158666.0,26.1369,26.156,26.0796,26.0796,158666.0
2023-09-26 12:30:00,27.3,27.32,27.27,27.29,126916.0,26.0796,26.0987,26.0509,26.07,126916.0
2023-09-26 13:00:00,27.29,27.31,27.24,27.26,156982.0,26.07,26.0891,26.0223,26.0414,156982.0
2023-09-26 13:30:00,27.26,27.29,27.21,27.28,129504.0,26.0414,26.07,25.9936,26.0605,129504.0
2023-09-26 14:00:00,27.28,27.29,27.22,27.24,169040.0,26.0605,26.07,26.0032,26.0223,169040.0
2023-09-26 14:30:00,27.25,27.26,27.21,27.25,226766.0,26.0318,26.0414,25.9936,26.0318,226766.0
2023-09-26 15:00:00,27.24,27.26,27.15,27.15,256946.0,26.0223,26.0414,25.9363,25.9363,256946.0
2023-09-26 15:30:00,27.15,27.25,27.12,27.23,1009690.0,25.9363,26.0318,25.9076,26.0127,1009690.0
2023-09-27 09:30:00,27.33,27.53,27.33,27.53,279920.0,26.1082,26.2993,26.1082,26.2993,279920.0
2023-09-27 10:00:00,27.54,27.61,27.49,27.59,339172.0,26.3089,26.3757,26.2611,26.3566,339172.0
2023-09-27 10:30:00,27.59,27.67,27.5,27.52,237018.0,26.3566,26.433,26.2706,26.2897,237018.0
2023-09-27 11:00:00,27.51,27.56,27.5,27.5,198712.0,26.2802,26.328,26.2706,26.2706,198712.0
2023-09-27 11:30:00,27.5,27.53,27.41,27.43,100942.0,26.2706,26.2993,26.1847,26.2038,100942.0
2023-09-27 12:00:00,27.43,27.43,27.36,27.38,110636.0,26.2038,26.2038,26.1369,26.156,110636.0
2023-09-27 12:30:00,27.38,27.43,27.38,27.4,147074.0,26.156,26.2038,26.156,26.1751,147074.0
2023-09-27 13:00:00,27.4,27.43,27.33,27.34,108408.0,26.1751,26.2038,26.1082,26.1178,108408.0
2023-09-27 13:30:00,27.33,27.39,27.3,27.38,80286.0,26.1082,26.1656,26.0796,26.156,80286.0
2023-09-27 14:00:00,27.39,27.45,27.37,27.45,131424.0,26.1656,26.2229,26.1465,26.2229,131424.0
2023-09-27 14:30:00,27.45,27.53,27.44,27.49,396424.0,26.2229,26.2993,26.2133,26.2611,396424.0
2023-09-27 15:00:00,27.49,27.59,27.48,27.54,339718.0,26.2611,26.3566,26.2515,26.3089,339718.0
2023-09-27 15:30:00,27.54,27.58,27.46,27.54,690892.0,26.3089,26.3471,26.2324,26.3089,690892.0
2023-09-28 09:30:00,27.61,27.77,27.54,27.73,161362.0,26.3757,26.5286,26.3089,26.4904,161362.0
2023-09-28 10:00:00,27.73,27.77,27.67,27.73,195806.0,26.4904,26.5286,26.433,26.4904,195806.0
2023-09-28 10:30:00,27.73,27.78,27.64,27.77,299886.0,26.4904,26.5381,26.4044,26.5286,299886.0
2023-09-28 11:00:00,27.78,27.9,27.75,27.9,124662.0,26.5381,26.6528,26.5095,26.6528,124662.0
2023-09-28 11:30:00,27.9,27.95,27.88,27.89,138828.0,26.6528,26.7005,26.6337,26.6432,138828.0
2023-09-28 12:00:00,27.89,27.93,27.84,27.91,154360.0,26.6432,26.6814,26.5954,26.6623,154360.0
2023-09-28 12:30:00,27.92,27.95,27.86,27.89,82800.0,26.6719,26.7005,26.6145,26.6432,82800.0
2023-09-28 13:00:00,27.9,27.92,27.85,27.86,196134.0,26.6528,26.6719,26.605,26.6145,196134.0
2023-09-28 13:30:00,27.86,27.86,27.77,27.79,188726.0,26.6145,26.6145,26.5286,26.5477,188726.0
2023-09-28 14:00:00,27.79,27.86,27.78,27.84,145378.0,26.5477,26.6145,26.5381,26.5954,145378.0
2023-09-28 14:30:00,27.83,27.85,27.74,27.79,259896.0,26.5859,26.605,26.4999,26.5477,259896.0
2023-09-28 15:00:00,27.79,27.98,27.79,27.98,314746.0,26.5477,26.7292,26.5477,26.7292,314746.0
2023-09-28 15:30:00,27.98,27.98,27.82,27.83,919452.0,26.7292,26.7292,26.5763,26.5859,919452.0
2023-09-29 09:30:00,27.88,27.9,27.52,27.69,331726.0,26.6337,26.6528,26.2897,26.4521,331726.0
2023-09-29 10:00:00,27.68,27.68,27.49,27.6,292742.0,26.4426,26.4426,26.2611,26.3662,292742.0
2023-09-29 10:30:00,27.6,27.64,27.59,27.63,191660.0,26.3662,26.4044,26.3566,26.3948,191660.0
2023-09-29 11:00:00,27.63,27.68,27.51,27.6,139450.0,26.3948,26.4426,26.2802,26.3662,139450.0
2023-09-29 11:30:00,27.58,27.61,27.51,27.53,152994.0,26.3471,26.3757,26.2802,26.2993,152994.0
2023-09-29 12:00:00,27.52,27.52,27.45,27.48,179740.0,26.2897,26.2897,26.2229,26.2515,179740.0
2023-09-29 12:30:00,27.48,27.51,27.4,27.43,158654.0,26.2515,26.2802,26.1751,26.2038,158654.0
2023-09-29 13:00:00,27.43,27.43,27.29,27.36,164412.0,26.2038,26.2038,26.07,26.1369,164412.0
2023-09-29 13:30:00,27.36,27.42,27.33,27.34,306388.0,26.1369,26.1942,26.1082,26.1178,306388.0
2023-09-29 14:00:00,27.34,27.35,27.28,27.29,172034.0,26.1178,26.1273,26.0605,26.07,172034.0
2023-09-29 14:30:00,27.29,27.42,27.26,27.41,183350.0,26.07,26.1942,26.0414,26.1847,183350.0
2023-09-29 15:00:00,27.42,27.43,27.31,27.36,217164.0,26.1942,26.2038,26.0891,26.1369,217164.0
2023-09-29 15:30:00,27.35,27.43,27.27,27.33,904500.0,26.1273,26.2038,26.0509,26.1082,904500.0
2023-10-02 09:30:00,27.37,27.37,27.2,27.24,220152.0,26.1465,26.1465,25.9841,26.0223,220152.0
2023-10-02 10:00:00,27.24,27.43,27.2,27.41,346364.0,26.0223,26.2038,25.9841,26.1847,346364.0
2023-10-02 10:30:00,27.41,27.47,27.33,27.39,225916.0,26.1847,26.242,26.1082,26.1656,225916.0
2023-10-02 11:00:00,27.38,27.51,27.36,27.5,144386.0,26.156,26.2802,26.1369,26.2706,144386.0
2023-10-02 11:30:00,27.52,27.53,27.32,27.34,179984.0,26.2897,26.2993,26.0987,26.1178,179984.0
2023-10-02 12:00:00,27.34,27.34,27.27,27.33,130400.0,26.1178,26.1178,26.0509,26.1082,130400.0
2023-10-02 12:30:00,27.33,27.34,27.22,27.26,111854.0,26.1082,26.1178,26.0032,26.0414,111854.0
2023-10-02 13:00:00,27.26,27.33,27.22,27.33,127138.0,26.0414,26.1082,26.0032,26.1082,127138.0
2023-10-02 13:30:00,27.33,27.37,27.3,27.32,153186.0,26.1082,26.1465,26.0796,26.0987,153186.0
2023-10-02 14:00:00,27.32,27.4,27.28,27.29,160926.0,26.0987,26.1751,26.0605,26.07,160926.0
2023-10-02 14:30:00,27.29,27.32,27.24,27.31,153996.0,26.07,26.0987,26.0223,26.0891,153996.0
2023-10-02 15:00:00,27.31,27.36,27.26,27.33,209732.0,26.0891,26.1369,26.0414,26.1082,209732.0
2023-10-02 15:30:00,27.33,27.45,27.33,27.43,699422.0,26.1082,26.2229,26.1082,26.2038,699422.0
2023-10-03 09:30:00,27.41,27.61,27.31,27.6,503212.0,26.1847,26.3757,26.0891,26.3662,503212.0
2023-10-03 10:00:00,27.59,27.59,27.17,27.18,420100.0,26.3566,26.3566,25.9554,25.9649,420100.0
2023-10-03 10:30:00,27.17,27.17,27.05,27.15,397440.0,25.9554,25.9554,25.8408,25.9363,397440.0
2023-10-03 11:00:00,27.14,27.14,27.01,27.02,263486.0,25.9267,25.9267,25.8025,25.8121,263486.0
2023-10-03 11:30:00,27.02,27.06,26.97,27.06,284592.0,25.8121,25.8503,25.7643,25.8503,284592.0
2023-10-03 12:00:00,27.06,27.18,27.06,27.17,172692.0,25.8503,25.9649,25.8503,25.9554,172692.0
2023-10-03 12:30:00,27.17,27.19,27.1,27.12,105212.0,25.9554,25.9745,25.8885,25.9076,105212.0
2023-10-03 13:00:00,27.12,27.16,27.07,27.09,113644.0,25.9076,25.9458,25.8599,25.879,113644.0
2023-10-03 13:30:00,27.08,27.09,27.0,27.0,113814.0,25.8694,25.879,25.793,25.793,113814.0
2023-10-03 14:00:00,27.0,27.03,26.97,26.98,368536.0,25.793,25.8217,25.7643,25.7739,368536.0
2023-10-03 14:30:00,26.98,27.07,26.97,27.05,190958.0,25.7739,25.8599,25.7643,25.8408,190958.0
2023-10-03 15:00:00,27.05,27.06,27.0,27.02,222192.0,25.8408,25.8503,25.793,25.8121,222192.0
2023-10-03 15:30:00,27.02,27.11,26.99,27.11,708672.0,25.8121,25.8981,25.7834,25.8981,708672.0
2023-10-04 09:30:00,27.18,27.34,27.12,27.21,351540.0,25.9649,26.1178,25.9076,25.9936,351540.0
2023-10-04 10:00:00,27.22,27.22,26.99,26.99,303212.0,26.0032,26.0032,25.7834,25.7834,303212.0
2023-10-04 10:30:00,26.99,27.15,26.99,27.07,179868.0,25.7834,25.9363,25.7834,25.8599,179868.0
2023-10-04 11:00:00,27.07,27.21,27.0,27.18,216712.0,25.8599,25.9936,25.793,25.9649,216712.0
2023-10-04 11:30:00,27.18,27.34,27.16,27.33,148716.0,25.9649,26.1178,25.9458,26.1082,148716.0
2023-10-04 12:00:00,27.33,27.38,27.29,27.38,169378.0,26.1082,26.156,26.07,26.156,169378.0
2023-10-04 12:30:00,27.38,27.46,27.37,27.44,148776.0,26.156,26.2324,26.1465,26.2133,148776.0
2023-10-04 13:00:00,27.45,27.46,27.4,27.4,111546.0,26.2229,26.2324,26.1751,26.1751,111546.0
2023-10-04 13:30:00,27.4,27.45,27.36,27.39,96684.0,26.1751,26.2229,26.1369,26.1656,96684.0
2023-10-04 14:00:00,27.39,27.42,27.32,27.39,207690.0,26.1656,26.1942,26.0987,26.1656,207690.0
2023-10-04 14:30:00,27.39,27.44,27.37,27.43,269488.0,26.1656,26.2133,26.1465,26.2038,269488.0
2023-10-04 15:00:00,27.44,27.52,27.43,27.49,224382.0,26.2133,26.2897,26.2038,26.2611,224382.0
2023-10-04 15:30:00,27.49,27.54,27.46,27.51,635282.0,26.2611,26.3089,26.2324,26.2802,635282.0
2023-10-05 09:30:00,27.6,27.68,27.43,27.53,297112.0,26.3662,26.4426,26.2038,26.2993,297112.0
2023-10-05 10:00:00,27.54,27.54,27.38,27.46,251308.0,26.3089,26.3089,26.156,26.2324,251308.0
2023-10-05 10:30:00,27.46,27.46,27.37,27.42,160754.0,26.2324,26.2324,26.1465,26.1942,160754.0
2023-10-05 11:00:00,27.42,27.47,27.38,27.43,141606.0,26.1942,26.242,26.156,26.2038,141606.0
2023-10-05 11:30:00,27.44,27.45,27.36,27.36,288144.0,26.2133,26.2229,26.1369,26.1369,288144.0
2023-10-05 12:00:00,27.36,27.53,27.35,27.52,115032.0,26.1369,26.2993,26.1273,26.2897,115032.0
2023-10-05 12:30:00,27.52,27.53,27.38,27.4,187494.0,26.2897,26.2993,26.156,26.1751,187494.0
2023-10-05 13:00:00,27.4,27.43,27.35,27.43,384746.0,26.1751,26.2038,26.1273,26.2038,384746.0
2023-10-05 13:30:00,27.43,27.53,27.39,27.53,127484.0,26.2038,26.2993,26.1656,26.2993,127484.0
2023-10-05 14:00:00,27.53,27.56,27.5,27.55,143048.0,26.2993,26.328,26.2706,26.3184,143048.0
2023-10-05 14:30:00,27.56,27.61,27.53,27.54,230604.0,26.328,26.3757,26.2993,26.3089,230604.0
2023-10-05 15:00:00,27.54,27.54,27.49,27.54,168196.0,26.3089,26.3089,26.2611,26.3089,168196.0
2023-10-05 15:30:00,27.54,27.55,27.43,27.45,501132.0,26.3089,26.3184,26.2038,26.2229,501132.0
2023-10-06 09:30:00,27.4,27.67,27.38,27.61,436722.0,26.1751,26.433,26.156,26.3757,436722.0
2023-10-06 10:00:00,27.61,27.61,27.41,27.58,411008.0,26.3757,26.3757,26.1847,26.3471,411008.0
2023-10-06 10:30:00,27.59,27.79,27.59,27.72,517014.0,26.3566,26.5477,26.3566,26.4808,517014.0
2023-10-06 11:00:00,27.72,27.89,27.7,27.86,643934.0,26.4808,26.6432,26.4617,26.6145,643934.0
2023-10-06 11:30:00,27.86,28.13,27.86,28.13,348166.0,26.6145,26.8725,26.6145,26.8725,348166.0
2023-10-06 12:00:00,28.13,28.15,27.98,27.99,330400.0,26.8725,26.8916,26.7292,26.7387,330400.0
2023-10-06 12:30:00,28.0,28.03,27.96,28.0,228566.0,26.7483,26.7769,26.7101,26.7483,228566.0
2023-10-06 13:00:00,28.0,28.1,28.0,28.09,122662.0,26.7483,26.8438,26.7483,26.8343,122662.0
2023-10-06 13:30:00,28.09,28.13,28.04,28.12,147722.0,26.8343,26.8725,26.7865,26.8629,147722.0
2023-10-06 14:00:00,28.13,28.17,28.09,28.17,164216.0,26.8725,26.9107,26.8343,26.9107,164216.0
2023-10-06 14:30:00,28.17,28.24,28.16,28.19,169756.0,26.9107,26.9776,26.9011,26.9298,169756.0
2023-10-06 15:00:00,28.2,28.21,28.11,28.18,254078.0,26.9393,26.9489,26.8534,26.9202,254078.0
2023-10-06 15:30:00,28.18,28.18,28.06,28.07,930002.0,26.9202,26.9202,26.8056,26.8152,930002.0
2023-10-09 09:30:00,28.05,28.22,28.0,28.11,368522.0,26.7961,26.9585,26.7483,26.8534,368522.0
2023-10-09 10:00:00,28.12,28.2,28.07,28.17,391440.0,26.8629,26.9393,26.8152,26.9107,391440.0
2023-10-09 10:30:00,28.17,28.2,28.08,28.12,326804.0,26.9107,26.9393,26.8247,26.8629,326804.0
2023-10-09 11:00:00,28.13,28.17,28.11,28.17,168002.0,26.8725,26.9107,26.8534,26.9107,168002.0
2023-10-09 11:30:00,28.17,28.19,28.14,28.17,209052.0,26.9107,26.9298,26.882,26.9107,209052.0
2023-10-09 12:00:00,28.17,28.25,28.14,28.18,183784.0,26.9107,26.9871,26.882,26.9202,183784.0
2023-10-09 12:30:00,28.18,28.23,28.17,28.19,263324.0,26.9202,26.968,26.9107,26.9298,263324.0
2023-10-09 13:00:00,28.2,28.22,28.17,28.22,134428.0,26.9393,26.9585,26.9107,26.9585,134428.0
2023-10-09 13:30:00,28.22,28.34,28.21,28.33,258846.0,26.9585,27.0731,26.9489,27.0635,258846.0
2023-10-09 14:00:00,28.33,28.39,28.3,28.35,254726.0,27.0635,27.1209,27.0349,27.0826,254726.0
2023-10-09 14:30:00,28.35,28.36,28.25,28.25,233154.0,27.0826,27.0922,26.9871,26.9871,233154.0
2023-10-09 15:00:00,28.25,28.28,28.21,28.26,269948.0,26.9871,27.0158,26.9489,26.9967,269948.0
2023-10-09 15:30:00,28.25,28.27,28.17,28.24,654602.0,26.9871,27.0062,26.9107,26.9776,654602.0
2023-10-10 09:30:00,28.27,28.29,27.97,28.08,907060.0,27.0062,27.0253,26.7196,26.8247,907060.0
2023-10-10 10:00:00,28.08,28.12,27.93,28.03,285834.0,26.8247,26.8629,26.6814,26.7769,285834.0
2023-10-10 10:30:00,28.03,28.06,27.95,28.0,455582.0,26.7769,26.8056,26.7005,26.7483,455582.0
2023-10-10 11:00:00,28.0,28.18,27.98,28.17,285320.0,26.7483,26.9202,26.7292,26.9107,285320.0
2023-10-10 11:30:00,28.17,28.21,28.14,28.18,154248.0,26.9107,26.9489,26.882,26.9202,154248.0
2023-10-10 12:00:00,28.18,28.26,28.17,28.21,218082.0,26.9202,26.9967,26.9107,26.9489,218082.0
2023-10-10 12:30:00,28.21,28.22,28.12,28.17,249726.0,26.9489,26.9585,26.8629,26.9107,249726.0
2023-10-10 13:00:00,28.17,28.17,27.97,27.99,272312.0,26.9107,26.9107,26.7196,26.7387,272312.0
2023-10-10 13:30:00,27.99,28.01,27.94,27.97,271992.0,26.7387,26.7578,26.691,26.7196,271992.0
2023-10-10 14:00:00,27.97,27.97,27.88,27.89,220094.0,26.7196,26.7196,26.6337,26.6432,220094.0
2023-10-10 14:30:00,27.89,27.96,27.86,27.86,219946.0,26.6432,26.7101,26.6145,26.6145,219946.0
2023-10-10 15:00:00,27.86,27.93,27.85,27.9,233656.0,26.6145,26.6814,26.605,26.6528,233656.0
2023-10-10 15:30:00,27.9,27.96,27.89,27.91,1058268.0,26.6528,26.7101,26.6432,26.6623,1058268.0
2023-10-11 09:30:00,27.92,28.08,27.71,27.81,1227702.0,26.6719,26.8247,26.4713,26.5668,1227702.0
2023-10-11 10:00:00,27.82,27.88,27.78,27.83,827124.0,26.5763,26.6337,26.5381,26.5859,827124.0
2023-10-11 10:30:00,27.84,27.92,27.8,27.9,480968.0,26.5954,26.6719,26.5572,26.6528,480968.0
2023-10-11 11:00:00,27.9,27.96,27.84,27.91,364038.0,26.6528,26.7101,26.5954,26.6623,364038.0
2023-10-11 11:30:00,27.91,27.92,27.85,27.85,253582.0,26.6623,26.6719,26.605,26.605,253582.0
2023-10-11 12:00:00,27.86,27.86,27.78,27.8,368586.0,26.6145,26.6145,26.5381,26.5572,368586.0
2023-10-11 12:30:00,27.79,27.83,27.77,27.83,269480.0,26.5477,26.5859,26.5286,26.5859,269480.0
2023-10-11 13:00:00,27.82,27.85,27.77,27.81,285696.0,26.5763,26.605,26.5286,26.5668,285696.0
2023-10-11 13:30:00,27.8,27.81,27.72,27.81,422150.0,26.5572,26.5668,26.4808,26.5668,422150.0
2023-10-11 14:00:00,27.81,27.85,27.79,27.85,434464.0,26.5668,26.605,26.5477,26.605,434464.0
2023-10-11 14:30:00,27.85,27.92,27.82,27.83,425534.0,26.605,26.6719,26.5763,26.5859,425534.0
2023-10-11 15:00:00,27.83,27.87,27.81,27.86,413932.0,26.5859,26.6241,26.5668,26.6145,413932.0
2023-10-11 15:30:00,27.86,28.03,27.86,28.0,1851354.0,26.6145,26.7769,26.6145,26.7483,1851354.0
2023-10-12 09:30:00,29.35,29.83,29.0,29.74,4795392.0,28.0379,28.4965,27.7036,28.4105,4795392.0
2023-10-12 10:00:00,29.74,30.24,29.73,30.11,3397122.0,28.4105,28.8882,28.401,28.764,3397122.0
2023-10-12 10:30:00,30.1,30.23,29.53,29.9,3980072.0,28.7544,28.8786,28.2099,28.5634,3980072.0
2023-10-12 11:00:00,29.89,30.11,29.79,30.02,1416462.0,28.5538,28.764,28.4583,28.678,1416462.0
2023-10-12 11:30:00,30.02,30.33,30.02,30.31,1092374.0,28.678,28.9741,28.678,28.955,1092374.0
2023-10-12 12:00:00,30.31,30.35,30.1,30.32,1058246.0,28.955,28.9932,28.7544,28.9646,1058246.0
2023-10-12 12:30:00,30.32,30.34,30.11,30.15,718648.0,28.9646,28.9837,28.764,28.8022,718648.0
2023-10-12 13:00:00,30.15,30.15,29.91,29.96,843742.0,28.8022,28.8022,28.5729,28.6207,843742.0
2023-10-12 13:30:00,29.95,29.98,29.78,29.79,789256.0,28.6111,28.6398,28.4487,28.4583,789256.0
2023-10-12 14:00:00,29.8,29.9,29.73,29.85,748328.0,28.4678,28.5634,28.401,28.5156,748328.0
2023-10-12 14:30:00,29.85,29.92,29.81,29.9,751266.0,28.5156,28.5825,28.4774,28.5634,751266.0
2023-10-12 15:00:00,29.9,29.99,29.88,29.99,623380.0,28.5634,28.6493,28.5442,28.6493,623380.0
2023-10-12 15:30:00,29.99,30.12,29.95,30.11,2813666.0,28.6493,28.7735,28.6111,28.764,2813666.0
2023-10-13 09:30:00,30.36,30.47,29.95,30.07,1012492.0,29.0028,29.1079,28.6111,28.7258,1012492.0
2023-10-13 10:00:00,30.04,30.07,29.9,30.06,787018.0,28.6971,28.7258,28.5634,28.7162,787018.0
2023-10-13 10:30:00,30.06,30.15,29.77,29.8,683328.0,28.7162,28.8022,28.4392,28.4678,683328.0
2023-10-13 11:00:00,29.79,29.91,29.78,29.82,490832.0,28.4583,28.5729,28.4487,28.4869,490832.0
2023-10-13 11:30:00,29.82,29.92,29.79,29.88,481780.0,28.4869,28.5825,28.4583,28.5442,481780.0
2023-10-13 12:00:00,29.87,30.25,29.86,30.23,652138.0,28.5347,28.8977,28.5251,28.8786,652138.0
2023-10-13 12:30:00,30.24,30.25,30.08,30.14,490438.0,28.8882,28.8977,28.7353,28.7926,490438.0
2023-10-13 13:00:00,30.14,30.15,30.0,30.03,446776.0,28.7926,28.8022,28.6589,28.6875,446776.0
2023-10-13 13:30:00,30.03,30.21,29.97,30.18,529274.0,28.6875,28.8595,28.6302,28.8308,529274.0
2023-10-13 14:00:00,30.18,30.27,30.11,30.14,883662.0,28.8308,28.9168,28.764,28.7926,883662.0
2023-10-13 14:30:00,30.14,30.27,30.07,30.16,581414.0,28.7926,28.9168,28.7258,28.8117,581414.0
2023-10-13 15:00:00,30.16,30.18,30.07,30.08,737754.0,28.8117,28.8308,28.7258,28.7353,737754.0
2023-10-13 15:30:00,30.09,30.11,30.0,30.06,1595858.0,28.7449,28.764,28.6589,28.7162,1595858.0
2023-10-16 09:30:00,30.18,30.34,29.74,29.88,1046480.0,28.8308,28.9837,28.4105,28.5442,1046480.0
2023-10-16 10:00:00,29.88,30.07,29.76,30.05,567874.0,28.5442,28.7258,28.4296,28.7066,567874.0
2023-10-16 10:30:00,30.06,30.19,30.0,30.18,405800.0,28.7162,28.8404,28.6589,28.8308,405800.0
2023-10-16 11:00:00,30.18,30.28,30.07,30.11,369710.0,28.8308,28.9264,28.7258,28.764,369710.0
2023-10-16 11:30:00,30.11,30.14,30.06,30.1,325378.0,28.764,28.7926,28.7162,28.7544,325378.0
2023-10-16 12:00:00,30.1,30.11,29.93,29.96,279550.0,28.7544,28.764,28.592,28.6207,279550.0
2023-10-16 12:30:00,29.96,29.97,29.82,29.88,425926.0,28.6207,28.6302,28.4869,28.5442,425926.0
2023-10-16 13:00:00,29.88,29.93,29.7,29.81,438634.0,28.5442,28.592,28.3723,28.4774,438634.0
2023-10-16 13:30:00,29.82,29.85,29.73,29.76,417032.0,28.4869,28.5156,28.401,28.4296,417032.0
2023-10-16 14:00:00,29.77,29.81,29.72,29.8,242474.0,28.4392,28.4774,28.3914,28.4678,242474.0
2023-10-16 14:30:00,29.79,29.91,29.78,29.91,219038.0,28.4583,28.5729,28.4487,28.5729,219038.0
2023-10-16 15:00:00,29.91,29.91,29.79,29.84,440366.0,28.5729,28.5729,28.4583,28.506,440366.0
2023-10-16 15:30:00,29.85,29.99,29.81,29.93,1407536.0,28.5156,28.6493,28.4774,28.592,1407536.0
2023-10-17 09:30:00,29.94,30.01,29.68,29.88,643182.0,28.6016,28.6684,28.3532,28.5442,643182.0
2023-10-17 10:00:00,29.88,29.88,29.73,29.74,431024.0,28.5442,28.5442,28.401,28.4105,431024.0
2023-10-17 10:30:00,29.75,29.79,29.72,29.74,304030.0,28.4201,28.4583,28.3914,28.4105,304030.0
2023-10-17 11:00:00,29.74,29.81,29.73,29.75,318772.0,28.4105,28.4774,28.401,28.4201,318772.0
2023-10-17 11:30:00,29.75,29.89,29.75,29.85,267110.0,28.4201,28.5538,28.4201,28.5156,267110.0
2023-10-17 12:00:00,29.85,29.99,29.82,29.92,294826.0,28.5156,28.6493,28.4869,28.5825,294826.0
2023-10-17 12:30:00,29.92,29.93,29.77,29.8,190062.0,28.5825,28.592,28.4392,28.4678,190062.0
2023-10-17 13:00:00,29.81,29.81,29.73,29.8,212054.0,28.4774,28.4774,28.401,28.4678,212054.0
2023-10-17 13:30:00,29.8,29.86,29.73,29.82,405188.0,28.4678,28.5251,28.401,28.4869,405188.0
2023-10-17 14:00:00,29.82,29.85,29.78,29.83,237688.0,28.4869,28.5156,28.4487,28.4965,237688.0
2023-10-17 14:30:00,29.84,29.89,29.81,29.86,263974.0,28.506,28.5538,28.4774,28.5251,263974.0
2023-10-17 15:00:00,29.86,29.98,29.84,29.96,288802.0,28.5251,28.6398,28.506,28.6207,288802.0
2023-10-17 15:30:00,29.96,30.04,29.91,30.03,954628.0,28.6207,28.6971,28.5729,28.6875,954628.0
2023-10-18 09:30:00,30.05,30.08,29.62,29.81,694892.0,28.7066,28.7353,28.2959,28.4774,694892.0
2023-10-18 10:00:00,29.82,29.82,29.6,29.65,589798.0,28.4869,28.4869,28.2768,28.3245,589798.0
2023-10-18 10:30:00,29.64,29.74,29.6,29.72,303024.0,28.315,28.4105,28.2768,28.3914,303024.0
2023-10-18 11:00:00,29.72,29.79,29.68,29.77,238046.0,28.3914,28.4583,28.3532,28.4392,238046.0
2023-10-18 11:30:00,29.77,29.86,29.76,29.79,301596.0,28.4392,28.5251,28.4296,28.4583,301596.0
2023-10-18 12:00:00,29.79,29.83,29.73,29.76,322622.0,28.4583,28.4965,28.401,28.4296,322622.0
2023-10-18 12:30:00,29.76,29.83,29.74,29.75,258338.0,28.4296,28.4965,28.4105,28.4201,258338.0
2023-10-18 13:00:00,29.75,29.89,29.73,29.78,344974.0,28.4201,28.5538,28.401,28.4487,344974.0
2023-10-18 13:30:00,29.77,29.77,29.63,29.73,174364.0,28.4392,28.4392,28.3054,28.401,174364.0
2023-10-18 14:00:00,29.74,29.79,29.62,29.66,268924.0,28.4105,28.4583,28.2959,28.3341,268924.0
2023-10-18 14:30:00,29.66,29.68,29.58,29.61,288580.0,28.3341,28.3532,28.2577,28.2863,288580.0
2023-10-18 15:00:00,29.61,29.61,29.5,29.53,331242.0,28.2863,28.2863,28.1812,28.2099,331242.0
2023-10-18 15:30:00,29.53,29.56,29.38,29.39,1195046.0,28.2099,28.2386,28.0666,28.0762,1195046.0
2023-10-19 09:30:00,29.63,29.72,29.39,29.55,538050.0,28.3054,28.3914,28.0762,28.229,538050.0
2023-10-19 10:00:00,29.55,29.56,29.4,29.41,347440.0,28.229,28.2386,28.0857,28.0953,347440.0
2023-10-19 10:30:00,29.4,29.43,29.32,29.36,229738.0,28.0857,28.1144,28.0093,28.0475,229738.0
2023-10-19 11:00:00,29.36,29.45,29.35,29.45,194044.0,28.0475,28.1335,28.0379,28.1335,194044.0
2023-10-19 11:30:00,29.45,29.52,29.42,29.48,180976.0,28.1335,28.2003,28.1048,28.1621,180976.0
2023-10-19 12:00:00,29.48,29.65,29.43,29.45,322326.0,28.1621,28.3245,28.1144,28.1335,322326.0
2023-10-19 12:30:00,29.46,29.63,29.32,29.61,321118.0,28.143,28.3054,28.0093,28.2863,321118.0
2023-10-19 13:00:00,29.61,29.68,29.49,29.52,213370.0,28.2863,28.3532,28.1717,28.2003,213370.0
2023-10-19 13:30:00,29.53,29.55,29.38,29.42,237162.0,28.2099,28.229,28.0666,28.1048,237162.0
2023-10-19 14:00:00,29.42,29.45,29.34,29.36,292642.0,28.1048,28.1335,28.0284,28.0475,292642.0
2023-10-19 14:30:00,29.36,29.36,29.19,29.22,337252.0,28.0475,28.0475,27.8851,27.9138,337252.0
2023-10-19 15:00:00,29.22,29.25,29.13,29.15,271926.0,27.9138,27.9424,27.8278,27.8469,271926.0
2023-10-19 15:30:00,29.16,29.31,29.14,29.26,1363586.0,27.8564,27.9997,27.8373,27.952,1363586.0
2023-10-20 09:30:00,29.3,29.42,29.21,29.29,637568.0,27.9902,28.1048,27.9042,27.9806,637568.0
2023-10-20 10:00:00,29.29,29.31,29.09,29.1,326090.0,27.9806,27.9997,27.7896,27.7991,326090.0
2023-10-20 10:30:00,29.1,29.16,29.05,29.07,227126.0,27.7991,27.8564,27.7514,27.7705,227126.0
2023-10-20 11:00:00,29.08,29.11,28.85,28.96,393196.0,27.78,27.8087,27.5603,27.6654,393196.0
2023-10-20 11:30:00,28.95,29.0,28.92,28.95,196968.0,27.6558,27.7036,27.6272,27.6558,196968.0
2023-10-20 12:00:00,28.95,29.0,28.89,28.96,183494.0,27.6558,27.7036,27.5985,27.6654,183494.0
2023-10-20 12:30:00,28.97,29.02,28.95,29.01,171062.0,27.6749,27.7227,27.6558,27.7131,171062.0
2023-10-20 13:00:00,29.01,29.01,28.89,28.95,256706.0,27.7131,27.7131,27.5985,27.6558,256706.0
2023-10-20 13:30:00,28.95,28.96,28.86,28.95,249604.0,27.6558,27.6654,27.5698,27.6558,249604.0
2023-10-20 14:00:00,28.95,28.96,28.83,28.86,331944.0,27.6558,27.6654,27.5412,27.5698,331944.0
2023-10-20 14:30:00,28.85,28.93,28.83,28.89,220946.0,27.5603,27.6367,27.5412,27.5985,220946.0
2023-10-20 15:00:00,28.89,28.94,28.79,28.84,355350.0,27.5985,27.6463,27.503,27.5507,355350.0
2023-10-20 15:30:00,28.84,28.86,28.74,28.8,971596.0,27.5507,27.5698,27.4552,27.5125,971596.0
2023-10-23 09:30:00,28.86,29.0,28.7,29.0,394032.0,27.5698,27.7036,27.417,27.7036,394032.0
2023-10-23 10:00:00,29.01,29.01,28.87,28.89,193606.0,27.7131,27.7131,27.5794,27.5985,193606.0
2023-10-23 10:30:00,28.9,28.91,28.77,28.86,208586.0,27.6081,27.6176,27.4839,27.5698,208586.0
2023-10-23 11:00:00,28.86,28.97,28.82,28.93,139912.0,27.5698,27.6749,27.5316,27.6367,139912.0
2023-10-23 11:30:00,28.93,28.98,28.87,28.96,140810.0,27.6367,27.6845,27.5794,27.6654,140810.0
2023-10-23 12:00:00,28.96,28.98,28.89,28.98,141144.0,27.6654,27.6845,27.5985,27.6845,141144.0
2023-10-23 12:30:00,28.98,28.99,28.87,28.99,244106.0,27.6845,27.694,27.5794,27.694,244106.0
2023-10-23 13:00:00,28.98,28.99,28.86,28.88,166340.0,27.6845,27.694,27.5698,27.589,166340.0
2023-10-23 13:30:00,28.88,28.96,28.86,28.86,129606.0,27.589,27.6654,27.5698,27.5698,129606.0
2023-10-23 14:00:00,28.86,28.87,28.75,28.81,104498.0,27.5698,27.5794,27.4648,27.5221,104498.0
2023-10-23 14:30:00,28.82,28.89,28.81,28.86,106448.0,27.5316,27.5985,27.5221,27.5698,106448.0
2023-10-23 15:00:00,28.86,28.88,28.76,28.77,271094.0,27.5698,27.589,27.4743,27.4839,271094.0
2023-10-23 15:30:00,28.77,28.81,28.67,28.69,724600.0,27.4839,27.5221,27.3883,27.4074,724600.0
2023-10-24 09:30:00,28.9,29.12,28.83,28.93,545886.0,27.6081,27.8182,27.5412,27.6367,545886.0
2023-10-24 10:00:00,28.93,28.93,28.71,28.83,328326.0,27.6367,27.6367,27.4266,27.5412,328326.0
2023-10-24 10:30:00,28.84,28.9,28.78,28.83,197282.0,27.5507,27.6081,27.4934,27.5412,197282.0
2023-10-24 11:00:00,28.83,28.85,28.71,28.72,199534.0,27.5412,27.5603,27.4266,27.4361,199534.0
2023-10-24 11:30:00,28.71,28.72,28.57,28.65,152650.0,27.4266,27.4361,27.2928,27.3692,152650.0
2023-10-24 12:00:00,28.65,28.68,28.57,28.61,235806.0,27.3692,27.3979,27.2928,27.331,235806.0
2023-10-24 12:30:00,28.61,28.63,28.57,28.61,300226.0,27.331,27.3501,27.2928,27.331,300226.0
2023-10-24 13:00:00,28.61,28.65,28.6,28.63,144324.0,27.331,27.3692,27.3215,27.3501,144324.0
2023-10-24 13:30:00,28.63,28.66,28.61,28.63,133202.0,27.3501,27.3788,27.331,27.3501,133202.0
2023-10-24 14:00:00,28.63,28.67,28.61,28.65,108514.0,27.3501,27.3883,27.331,27.3692,108514.0
2023-10-24 14:30:00,28.66,28.72,28.66,28.7,261900.0,27.3788,27.4361,27.3788,27.417,261900.0
2023-10-24 15:00:00,28.7,28.79,28.7,28.78,212382.0,27.417,27.503,27.417,27.4934,212382.0
2023-10-24 15:30:00,28.78,28.83,28.75,28.79,915786.0,27.4934,27.5412,27.4648,27.503,915786.0
2023-10-25 09:30:00,28.59,28.6,28.21,28.46,421746.0,27.4794,27.489,27.1141,27.3544,421746.0
2023-10-25 10:00:00,28.43,28.46,28.26,28.38,358158.0,27.3256,27.3544,27.1622,27.2775,358158.0
2023-10-25 10:30:00,28.38,28.51,28.35,28.47,411574.0,27.2775,27.4025,27.2487,27.364,411574.0
2023-10-25 11:00:00,28.47,28.57,28.38,28.54,307328.0,27.364,27.4602,27.2775,27.4313,307328.0
2023-10-25 11:30:00,28.52,28.52,28.39,28.48,298844.0,27.4121,27.4121,27.2872,27.3737,298844.0
2023-10-25 12:00:00,28.47,28.47,28.35,28.4,146118.0,27.364,27.364,27.2487,27.2968,146118.0
2023-10-25 12:30:00,28.4,28.48,28.4,28.47,266752.0,27.2968,27.3737,27.2968,27.364,266752.0
2023-10-25 13:00:00,28.46,28.49,28.4,28.43,240934.0,27.3544,27.3833,27.2968,27.3256,240934.0
2023-10-25 13:30:00,28.42,28.48,28.38,28.46,234396.0,27.316,27.3737,27.2775,27.3544,234396.0
2023-10-25 14:00:00,28.46,28.52,28.42,28.52,353342.0,27.3544,27.4121,27.316,27.4121,353342.0
2023-10-25 14:30:00,28.52,28.59,28.51,28.55,291772.0,27.4121,27.4794,27.4025,27.4409,291772.0
2023-10-25 15:00:00,28.55,28.58,28.49,28.53,309936.0,27.4409,27.4698,27.3833,27.4217,309936.0
2023-10-25 15:30:00,28.54,28.61,28.52,28.55,833148.0,27.4313,27.4986,27.4121,27.4409,833148.0
2023-10-26 09:30:00,28.57,28.8,28.57,28.8,346576.0,27.4602,27.6812,27.4602,27.6812,346576.0
2023-10-26 10:00:00,28.79,28.79,28.56,28.68,397452.0,27.6716,27.6716,27.4505,27.5659,397452.0
2023-10-26 10:30:00,28.67,28.73,28.5,28.71,348500.0,27.5563,27.6139,27.3929,27.5947,348500.0
2023-10-26 11:00:00,28.71,28.75,28.59,28.73,260134.0,27.5947,27.6332,27.4794,27.6139,260134.0
2023-10-26 11:30:00,28.73,28.75,28.58,28.61,131448.0,27.6139,27.6332,27.4698,27.4986,131448.0
2023-10-26 12:00:00,28.61,28.66,28.54,28.6,212694.0,27.4986,27.5467,27.4313,27.489,212694.0
2023-10-26 12:30:00,28.6,28.64,28.55,28.57,201424.0,27.489,27.5274,27.4409,27.4602,201424.0
2023-10-26 13:00:00,28.56,28.68,28.55,28.63,320222.0,27.4505,27.5659,27.4409,27.5178,320222.0
2023-10-26 13:30:00,28.64,28.67,28.59,28.61,155296.0,27.5274,27.5563,27.4794,27.4986,155296.0
2023-10-26 14:00:00,28.63,28.83,28.61,28.83,451910.0,27.5178,27.7101,27.4986,27.7101,451910.0
2023-10-26 14:30:00,28.83,28.97,28.81,28.97,487498.0,27.7101,27.8446,27.6908,27.8446,487498.0
2023-10-26 15:00:00,28.97,29.0,28.86,28.86,385268.0,27.8446,27.8735,27.7389,27.7389,385268.0
2023-10-26 15:30:00,28.86,28.86,28.6,28.63,914536.0,27.7389,27.7389,27.489,27.5178,914536.0
2023-10-27 09:30:00,28.57,28.82,28.53,28.79,423782.0,27.4602,27.7004,27.4217,27.6716,423782.0
2023-10-27 10:00:00,28.79,28.92,28.71,28.9,379142.0,27.6716,27.7966,27.5947,27.7773,379142.0
2023-10-27 10:30:00,28.9,29.0,28.88,28.99,566858.0,27.7773,27.8735,27.7581,27.8638,566858.0
2023-10-27 11:00:00,28.99,29.08,28.94,29.05,455474.0,27.8638,27.9503,27.8158,27.9215,455474.0
2023-10-27 11:30:00,29.05,29.06,28.93,28.98,284818.0,27.9215,27.9311,27.8062,27.8542,284818.0
2023-10-27 12:00:00,28.97,28.99,28.88,28.9,205012.0,27.8446,27.8638,27.7581,27.7773,205012.0
2023-10-27 12:30:00,28.9,28.96,28.85,28.85,311054.0,27.7773,27.835,27.7293,27.7293,311054.0
2023-10-27 13:00:00,28.85,28.87,28.71,28.75,293766.0,27.7293,27.7485,27.5947,27.6332,293766.0
2023-10-27 13:30:00,28.75,28.78,28.72,28.77,189030.0,27.6332,27.662,27.6043,27.6524,189030.0
2023-10-27 14:00:00,28.77,28.85,28.75,28.78,308498.0,27.6524,27.7293,27.6332,27.662,308498.0
2023-10-27 14:30:00,28.78,28.86,28.74,28.77,305000.0,27.662,27.7389,27.6236,27.6524,305000.0
2023-10-27 15:00:00,28.77,28.8,28.72,28.79,411170.0,27.6524,27.6812,27.6043,27.6716,411170.0
2023-10-27 15:30:00,28.79,28.83,28.68,28.81,1006860.0,27.6716,27.7101,27.5659,27.6908,1006860.0
2023-10-30 09:30:00,28.97,29.1,28.78,28.81,564808.0,27.8446,27.9696,27.662,27.6908,564808.0
2023-10-30 10:00:00,28.81,29.01,28.81,28.99,443864.0,27.6908,27.8831,27.6908,27.8638,443864.0
2023-10-30 10:30:00,28.99,29.04,28.92,28.99,472176.0,27.8638,27.9119,27.7966,27.8638,472176.0
2023-10-30 11:00:00,29.0,29.04,28.93,28.96,319152.0,27.8735,27.9119,27.8062,27.835,319152.0
2023-10-30 11:30:00,28.96,29.13,28.94,29.1,515902.0,27.835,27.9984,27.8158,27.9696,515902.0
2023-10-30 12:00:00,29.09,29.13,29.03,29.03,203560.0,27.96,27.9984,27.9023,27.9023,203560.0
2023-10-30 12:30:00,29.03,29.1,29.03,29.09,117944.0,27.9023,27.9696,27.9023,27.96,117944.0
2023-10-30 13:00:00,29.09,29.19,29.07,29.18,193090.0,27.96,28.0561,27.9407,28.0465,193090.0
2023-10-30 13:30:00,29.18,29.25,29.15,29.24,178138.0,28.0465,28.1137,28.0176,28.1041,178138.0
2023-10-30 14:00:00,29.24,29.25,29.18,29.21,228318.0,28.1041,28.1137,28.0465,28.0753,228318.0
2023-10-30 14:30:00,29.22,29.25,29.18,29.2,225680.0,28.0849,28.1137,28.0465,28.0657,225680.0
2023-10-30 15:00:00,29.2,29.25,29.17,29.2,278438.0,28.0657,28.1137,28.0369,28.0657,278438.0
2023-10-30 15:30:00,29.2,29.23,29.1,29.11,950122.0,28.0657,28.0945,27.9696,27.9792,950122.0
2023-10-31 09:30:00,29.09,29.4,29.09,29.19,371788.0,27.96,28.2579,27.96,28.0561,371788.0
2023-10-31 10:00:00,29.18,29.22,29.08,29.14,269238.0,28.0465,28.0849,27.9503,28.008,269238.0
2023-10-31 10:30:00,29.14,29.25,29.11,29.2,339512.0,28.008,28.1137,27.9792,28.0657,339512.0
2023-10-31 11:00:00,29.21,29.27,29.19,29.24,137278.0,28.0753,28.133,28.0561,28.1041,137278.0
2023-10-31 11:30:00,29.25,29.29,29.22,29.29,230430.0,28.1137,28.1522,28.0849,28.1522,230430.0
2023-10-31 12:00:00,29.29,29.33,29.25,29.33,187748.0,28.1522,28.1906,28.1137,28.1906,187748.0
2023-10-31 12:30:00,29.33,29.39,29.31,29.38,139626.0,28.1906,28.2483,28.1714,28.2387,139626.0
2023-10-31 13:00:00,29.38,29.46,29.37,29.42,429454.0,28.2387,28.3156,28.2291,28.2771,429454.0
2023-10-31 13:30:00,29.43,29.47,29.4,29.42,189914.0,28.2868,28.3252,28.2579,28.2771,189914.0
2023-10-31 14:00:00,29.42,29.44,29.28,29.29,344588.0,28.2771,28.2964,28.1426,28.1522,344588.0
2023-10-31 14:30:00,29.29,29.31,29.2,29.21,648142.0,28.1522,28.1714,28.0657,28.0753,648142.0
2023-10-31 15:00:00,29.21,29.25,29.14,29.19,400878.0,28.0753,28.1137,28.008,28.0561,400878.0
2023-10-31 15:30:00,29.18,29.22,29.1,29.16,1533632.0,28.0465,28.0849,27.9696,28.0272,1533632.0
2023-11-01 09:30:00,29.24,29.27,29.02,29.21,217020.0,28.1041,28.133,27.8927,28.0753,217020.0
2023-11-01 10:00:00,29.22,29.26,29.04,29.11,277928.0,28.0849,28.1234,27.9119,27.9792,277928.0
2023-11-01 10:30:00,29.1,29.2,29.06,29.07,344640.0,27.9696,28.0657,27.9311,27.9407,344640.0
2023-11-01 11:00:00,29.06,29.16,29.03,29.11,335484.0,27.9311,28.0272,27.9023,27.9792,335484.0
2023-11-01 11:30:00,29.13,29.24,29.11,29.22,289242.0,27.9984,28.1041,27.9792,28.0849,289242.0
2023-11-01 12:00:00,29.22,29.23,29.09,29.17,304640.0,28.0849,28.0945,27.96,28.0369,304640.0
2023-11-01 12:30:00,29.17,29.23,29.12,29.18,88206.0,28.0369,28.0945,27.9888,28.0465,88206.0
2023-11-01 13:00:00,29.18,29.28,29.17,29.21,172784.0,28.0465,28.1426,28.0369,28.0753,172784.0
2023-11-01 13:30:00,29.21,29.27,29.16,29.27,91426.0,28.0753,28.133,28.0272,28.133,91426.0
2023-11-01 14:00:00,29.27,29.3,29.18,29.27,138924.0,28.133,28.1618,28.0465,28.133,138924.0
2023-11-01 14:30:00,29.27,29.4,29.19,29.4,410948.0,28.133,28.2579,28.0561,28.2579,410948.0
2023-11-01 15:00:00,29.4,29.56,29.4,29.5,455038.0,28.2579,28.4117,28.2579,28.354,455038.0
2023-11-01 15:30:00,29.5,29.57,29.43,29.45,1056686.0,28.354,28.4213,28.2868,28.306,1056686.0
2023-11-02 09:30:00,29.53,29.83,29.45,29.75,485406.0,28.3829,28.6712,28.306,28.5943,485406.0
2023-11-02 10:00:00,29.76,29.93,29.75,29.9,329874.0,28.6039,28.7673,28.5943,28.7385,329874.0
2023-11-02 10:30:00,29.91,29.92,29.84,29.89,304696.0,28.7481,28.7577,28.6808,28.7289,304696.0
2023-11-02 11:00:00,29.88,29.92,29.83,29.89,212308.0,28.7193,28.7577,28.6712,28.7289,212308.0
2023-11-02 11:30:00,29.89,29.93,29.84,29.84,163166.0,28.7289,28.7673,28.6808,28.6808,163166.0
2023-11-02 12:00:00,29.85,29.94,29.84,29.93,214528.0,28.6904,28.7769,28.6808,28.7673,214528.0
2023-11-02 12:30:00,29.93,29.99,29.91,29.97,269324.0,28.7673,28.825,28.7481,28.8058,269324.0
2023-11-02 13:00:00,29.97,30.08,29.96,30.07,365672.0,28.8058,28.9115,28.7962,28.9019,365672.0
2023-11-02 13:30:00,30.07,30.15,30.07,30.14,320718.0,28.9019,28.9788,28.9019,28.9692,320718.0
2023-11-02 14:00:00,30.15,30.15,30.1,30.14,321630.0,28.9788,28.9788,28.9307,28.9692,321630.0
2023-11-02 14:30:00,30.14,30.17,30.11,30.15,276000.0,28.9692,28.998,28.9403,28.9788,276000.0
2023-11-02 15:00:00,30.14,30.15,29.97,29.98,394940.0,28.9692,28.9788,28.8058,28.8154,394940.0
2023-11-02 15:30:00,29.94,29.97,29.89,29.93,1126364.0,28.7769,28.8058,28.7289,28.7673,1126364.0
2023-11-03 09:30:00,30.15,30.23,30.01,30.07,351728.0,28.9788,29.0557,28.8442,28.9019,351728.0
2023-11-03 10:00:00,30.08,30.13,29.96,30.09,437542.0,28.9115,28.9596,28.7962,28.9211,437542.0
2023-11-03 10:30:00,30.09,30.11,29.98,30.05,337562.0,28.9211,28.9403,28.8154,28.8827,337562.0
2023-11-03 11:00:00,30.06,30.07,29.84,29.86,365576.0,28.8923,28.9019,28.6808,28.7,365576.0
2023-11-03 11:30:00,29.86,29.93,29.85,29.9,314258.0,28.7,28.7673,28.6904,28.7385,314258.0
2023-11-03 12:00:00,29.9,29.99,29.88,29.96,421734.0,28.7385,28.825,28.7193,28.7962,421734.0
2023-11-03 12:30:00,29.97,30.04,29.95,30.0,312996.0,28.8058,28.8731,28.7866,28.8346,312996.0
2023-11-03 13:00:00,30.0,30.03,29.96,30.0,250312.0,28.8346,28.8634,28.7962,28.8346,250312.0
2023-11-03 13:30:00,30.0,30.07,30.0,30.06,136816.0,28.8346,28.9019,28.8346,28.8923,136816.0
2023-11-03 14:00:00,30.05,30.05,30.0,30.03,220130.0,28.8827,28.8827,28.8346,28.8634,220130.0
2023-11-03 14:30:00,30.03,30.06,30.0,30.01,214818.0,28.8634,28.8923,28.8346,28.8442,214818.0
2023-11-03 15:00:00,30.0,30.04,29.97,30.0,384680.0,28.8346,28.8731,28.8058,28.8346,384680.0
2023-11-03 15:30:00,30.0,30.02,29.88,29.9,1289418.0,28.8346,28.8538,28.7193,28.7385,1289418.0
2023-11-06 09:30:00,29.67,29.67,29.11,29.3,1084790.0,28.5174,28.5174,27.9792,28.1618,1084790.0
2023-11-06 10:00:00,29.3,29.3,29.12,29.2,922546.0,28.1618,28.1618,27.9888,28.0657,922546.0
2023-11-06 10:30:00,29.2,29.29,29.18,29.22,233468.0,28.0657,28.1522,28.0465,28.0849,233468.0
2023-11-06 11:00:00,29.22,29.31,29.18,29.19,373946.0,28.0849,28.1714,28.0465,28.0561,373946.0
2023-11-06 11:30:00,29.2,29.33,29.16,29.33,277250.0,28.0657,28.1906,28.0272,28.1906,277250.0
2023-11-06 12:00:00,29.33,29.37,29.25,29.3,292924.0,28.1906,28.2291,28.1137,28.1618,292924.0
2023-11-06 12:30:00,29.29,29.36,29.25,29.36,152314.0,28.1522,28.2195,28.1137,28.2195,152314.0
2023-11-06 13:00:00,29.36,29.42,29.34,29.42,162608.0,28.2195,28.2771,28.2002,28.2771,162608.0
2023-11-06 13:30:00,29.42,29.45,29.35,29.36,172924.0,28.2771,28.306,28.2099,28.2195,172924.0
2023-11-06 14:00:00,29.36,29.4,29.29,29.3,239126.0,28.2195,28.2579,28.1522,28.1618,239126.0
2023-11-06 14:30:00,29.3,29.36,29.3,29.33,190750.0,28.1618,28.2195,28.1618,28.1906,190750.0
2023-11-06 15:00:00,29.33,29.38,29.29,29.31,235484.0,28.1906,28.2387,28.1522,28.1714,235484.0
2023-11-06 15:30:00,29.31,29.38,29.27,29.37,893526.0,28.1714,28.2387,28.133,28.2291,893526.0
2023-11-07 09:30:00,29.33,29.43,29.14,29.34,334822.0,28.1906,28.2868,28.008,28.2002,334822.0
2023-11-07 10:00:00,29.34,29.43,29.28,29.42,206620.0,28.2002,28.2868,28.1426,28.2771,206620.0
2023-11-07 10:30:00,29.43,29.48,29.35,29.47,395992.0,28.2868,28.3348,28.2099,28.3252,395992.0
2023-11-07 11:00:00,29.48,29.5,29.45,29.48,315874.0,28.3348,28.354,28.306,28.3348,315874.0
2023-11-07 11:30:00,29.48,29.56,29.46,29.53,306120.0,28.3348,28.4117,28.3156,28.3829,306120.0
2023-11-07 12:00:00,29.53,29.56,29.5,29.52,138872.0,28.3829,28.4117,28.354,28.3733,138872.0
2023-11-07 12:30:00,29.52,29.56,29.5,29.54,133600.0,28.3733,28.4117,28.354,28.3925,133600.0
2023-11-07 13:00:00,29.54,29.6,29.53,29.54,168790.0,28.3925,28.4501,28.3829,28.3925,168790.0
2023-11-07 13:30:00,29.55,29.57,29.5,29.53,162492.0,28.4021,28.4213,28.354,28.3829,162492.0
2023-11-07 14:00:00,29.54,29.59,29.53,29.56,133320.0,28.3925,28.4405,28.3829,28.4117,133320.0
2023-11-07 14:30:00,29.56,29.6,29.55,29.56,130240.0,28.4117,28.4501,28.4021,28.4117,130240.0
2023-11-07 15:00:00,29.56,29.61,29.55,29.6,193406.0,28.4117,28.4598,28.4021,28.4501,193406.0
2023-11-07 15:30:00,29.6,29.61,29.49,29.51,833444.0,28.4501,28.4598,28.3444,28.3636,833444.0
2023-11-08 09:30:00,29.7,29.71,29.52,29.65,374620.0,28.5463,28.5559,28.3733,28.4982,374620.0
2023-11-08 10:00:00,29.65,29.77,29.63,29.74,242400.0,28.4982,28.6135,28.479,28.5847,242400.0
2023-11-08 10:30:00,29.74,29.8,29.72,29.74,233768.0,28.5847,28.6424,28.5655,28.5847,233768.0
2023-11-08 11:00:00,29.74,29.78,29.72,29.73,294124.0,28.5847,28.6232,28.5655,28.5751,294124.0
2023-11-08 11:30:00,29.73,29.77,29.68,29.72,208004.0,28.5751,28.6135,28.527,28.5655,208004.0
2023-11-08 12:00:00,29.73,29.73,29.55,29.63,205784.0,28.5751,28.5751,28.4021,28.479,205784.0
2023-11-08 12:30:00,29.64,29.66,29.54,29.58,222550.0,28.4886,28.5078,28.3925,28.4309,222550.0
2023-11-08 13:00:00,29.57,29.61,29.5,29.55,114874.0,28.4213,28.4598,28.354,28.4021,114874.0
2023-11-08 13:30:00,29.55,29.57,29.53,29.54,294160.0,28.4021,28.4213,28.3829,28.3925,294160.0
2023-11-08 14:00:00,29.54,29.57,29.51,29.55,190830.0,28.3925,28.4213,28.3636,28.4021,190830.0
2023-11-08 14:30:00,29.55,29.67,29.55,29.61,389400.0,28.4021,28.5174,28.4021,28.4598,389400.0
2023-11-08 15:00:00,29.61,29.66,29.59,29.63,348328.0,28.4598,28.5078,28.4405,28.479,348328.0
2023-11-08 15:30:00,29.63,29.66,29.6,29.63,755276.0,28.479,28.5078,28.4501,28.479,755276.0
2023-11-09 09:30:00,29.75,29.81,29.54,29.66,150756.0,28.5943,28.652,28.3925,28.5078,150756.0
2023-11-09 10:00:00,29.68,29.78,29.64,29.78,162258.0,28.527,28.6232,28.4886,28.6232,162258.0
2023-11-09 10:30:00,29.78,29.88,29.76,29.83,248736.0,28.6232,28.7193,28.6039,28.6712,248736.0
2023-11-09 11:00:00,29.83,29.85,29.75,29.77,282520.0,28.6712,28.6904,28.5943,28.6135,282520.0
2023-11-09 11:30:00,29.77,29.8,29.7,29.74,339794.0,28.6135,28.6424,28.5463,28.5847,339794.0
2023-11-09 12:00:00,29.74,29.78,29.72,29.73,103482.0,28.5847,28.6232,28.5655,28.5751,103482.0
2023-11-09 12:30:00,29.73,29.76,29.7,29.75,120356.0,28.5751,28.6039,28.5463,28.5943,120356.0
2023-11-09 13:00:00,29.76,29.76,29.64,29.73,161270.0,28.6039,28.6039,28.4886,28.5751,161270.0
2023-11-09 13:30:00,29.73,29.75,29.63,29.63,122654.0,28.5751,28.5943,28.479,28.479,122654.0
2023-11-09 14:00:00,29.63,29.66,29.57,29.65,139768.0,28.479,28.5078,28.4213,28.4982,139768.0
2023-11-09 14:30:00,29.65,29.67,29.55,29.57,248614.0,28.4982,28.5174,28.4021,28.4213,248614.0
2023-11-09 15:00:00,29.57,29.58,29.53,29.55,214710.0,28.4213,28.4309,28.3829,28.4021,214710.0
2023-11-09 15:30:00,29.55,29.58,29.52,29.57,650904.0,28.4021,28.4309,28.3733,28.4213,650904.0
2023-11-10 09:30:00,29.78,29.86,29.68,29.84,354568.0,28.6232,28.7,28.527,28.6808,354568.0
2023-11-10 10:00:00,29.82,29.86,29.75,29.77,204398.0,28.6616,28.7,28.5943,28.6135,204398.0
2023-11-10 10:30:00,29.78,29.82,29.75,29.77,146432.0,28.6232,28.6616,28.5943,28.6135,146432.0
2023-11-10 11:00:00,29.77,29.86,29.75,29.83,167118.0,28.6135,28.7,28.5943,28.6712,167118.0
2023-11-10 11:30:00,29.82,29.88,29.81,29.86,216016.0,28.6616,28.7193,28.652,28.7,216016.0
2023-11-10 12:00:00,29.86,29.89,29.83,29.85,244690.0,28.7,28.7289,28.6712,28.6904,244690.0
2023-11-10 12:30:00,29.85,29.95,29.85,29.91,128292.0,28.6904,28.7866,28.6904,28.7481,128292.0
2023-11-10 13:00:00,29.91,29.93,29.87,29.92,129018.0,28.7481,28.7673,28.7097,28.7577,129018.0
2023-11-10 13:30:00,29.92,29.97,29.91,29.95,98884.0,28.7577,28.8058,28.7481,28.7866,98884.0
2023-11-10 14:00:00,29.95,29.98,29.93,29.96,87702.0,28.7866,28.8154,28.7673,28.7962,87702.0
2023-11-10 14:30:00,29.96,29.96,29.92,29.93,105882.0,28.7962,28.7962,28.7577,28.7673,105882.0
2023-11-10 15:00:00,29.93,29.98,29.92,29.95,664432.0,28.7673,28.8154,28.7577,28.7866,664432.0
2023-11-10 15:30:00,29.95,30.03,29.93,30.01,646502.0,28.7866,28.8634,28.7673,28.8442,646502.0
2023-11-13 09:30:00,30.03,30.1,29.93,29.95,225142.0,28.8634,28.9307,28.7673,28.7866,225142.0
2023-11-13 10:00:00,29.95,29.95,29.79,29.8,158720.0,28.7866,28.7866,28.6328,28.6424,158720.0
2023-11-13 10:30:00,29.81,29.91,29.8,29.84,263632.0,28.652,28.7481,28.6424,28.6808,263632.0
2023-11-13 11:00:00,29.84,29.84,29.77,29.83,98516.0,28.6808,28.6808,28.6135,28.6712,98516.0
2023-11-13 11:30:00,29.83,29.91,29.82,29.88,111048.0,28.6712,28.7481,28.6616,28.7193,111048.0
2023-11-13 12:00:00,29.88,29.9,29.84,29.88,136950.0,28.7193,28.7385,28.6808,28.7193,136950.0
2023-11-13 12:30:00,29.88,29.93,29.86,29.93,251122.0,28.7193,28.7673,28.7,28.7673,251122.0
2023-11-13 13:00:00,29.93,29.95,29.86,29.86,79584.0,28.7673,28.7866,28.7,28.7,79584.0
2023-11-13 13:30:00,29.86,29.89,29.82,29.84,99874.0,28.7,28.7289,28.6616,28.6808,99874.0
2023-11-13 14:00:00,29.84,29.87,29.81,29.86,89998.0,28.6808,28.7097,28.652,28.7,89998.0
2023-11-13 14:30:00,29.86,29.91,29.81,29.81,120626.0,28.7,28.7481,28.652,28.652,120626.0
2023-11-13 15:00:00,29.81,29.87,29.8,29.86,107454.0,28.652,28.7097,28.6424,28.7,107454.0
2023-11-13 15:30:00,29.86,29.86,29.78,29.82,486638.0,28.7,28.7,28.6232,28.6616,486638.0
2023-11-14 09:30:00,30.11,30.24,30.04,30.21,711768.0,28.9403,29.0653,28.8731,29.0365,711768.0
2023-11-14 10:00:00,30.2,30.43,30.19,30.43,429672.0,29.0268,29.2479,29.0172,29.2479,429672.0
2023-11-14 10:30:00,30.42,30.5,30.41,30.42,386276.0,29.2383,29.3152,29.2287,29.2383,386276.0
2023-11-14 11:00:00,30.43,30.48,30.37,30.48,157888.0,29.2479,29.296,29.1902,29.296,157888.0
2023-11-14 11:30:00,30.49,30.5,30.4,30.45,215280.0,29.3056,29.3152,29.2191,29.2671,215280.0
2023-11-14 12:00:00,30.45,30.49,30.39,30.39,209942.0,29.2671,29.3056,29.2095,29.2095,209942.0
2023-11-14 12:30:00,30.4,30.49,30.38,30.48,123478.0,29.2191,29.3056,29.1998,29.296,123478.0
2023-11-14 13:00:00,30.48,30.5,30.45,30.47,142654.0,29.296,29.3152,29.2671,29.2864,142654.0
2023-11-14 13:30:00,30.47,30.5,30.46,30.47,180860.0,29.2864,29.3152,29.2767,29.2864,180860.0
2023-11-14 14:00:00,30.46,30.5,30.43,30.5,162086.0,29.2767,29.3152,29.2479,29.3152,162086.0
2023-11-14 14:30:00,30.5,30.55,30.49,30.5,177154.0,29.3152,29.3632,29.3056,29.3152,177154.0
2023-11-14 15:00:00,30.51,30.55,30.5,30.52,231118.0,29.3248,29.3632,29.3152,29.3344,231118.0
2023-11-14 15:30:00,30.52,30.54,30.45,30.5,926844.0,29.3344,29.3536,29.2671,29.3152,926844.0
2023-11-15 09:30:00,30.56,30.63,30.39,30.43,372426.0,29.3729,29.4401,29.2095,29.2479,372426.0
2023-11-15 10:00:00,30.43,30.48,30.35,30.36,173262.0,29.2479,29.296,29.171,29.1806,173262.0
2023-11-15 10:30:00,30.36,30.42,30.31,30.39,200748.0,29.1806,29.2383,29.1326,29.2095,200748.0
2023-11-15 11:00:00,30.4,30.43,30.33,30.36,164056.0,29.2191,29.2479,29.1518,29.1806,164056.0
2023-11-15 11:30:00,30.36,30.4,30.24,30.28,450642.0,29.1806,29.2191,29.0653,29.1037,450642.0
2023-11-15 12:00:00,30.29,30.33,30.28,30.3,214316.0,29.1133,29.1518,29.1037,29.123,214316.0
2023-11-15 12:30:00,30.31,30.35,30.21,30.22,210318.0,29.1326,29.171,29.0365,29.0461,210318.0
2023-11-15 13:00:00,30.22,30.29,30.19,30.29,95976.0,29.0461,29.1133,29.0172,29.1133,95976.0
2023-11-15 13:30:00,30.28,30.32,30.25,30.28,96152.0,29.1037,29.1422,29.0749,29.1037,96152.0
2023-11-15 14:00:00,30.28,30.3,30.18,30.21,168088.0,29.1037,29.123,29.0076,29.0365,168088.0
2023-11-15 14:30:00,30.21,30.24,30.16,30.18,142250.0,29.0365,29.0653,28.9884,29.0076,142250.0
2023-11-15 15:00:00,30.17,30.2,30.12,30.14,353088.0,28.998,29.0268,28.9499,28.9692,353088.0
2023-11-15 15:30:00,30.14,30.15,30.02,30.07,1026142.0,28.9692,28.9788,28.8538,28.9019,1026142.0
2023-11-16 09:30:00,30.14,30.43,30.11,30.38,355532.0,28.9692,29.2479,28.9403,29.1998,355532.0
2023-11-16 10:00:00,30.39,30.4,30.25,30.34,220184.0,29.2095,29.2191,29.0749,29.1614,220184.0
2023-11-16 10:30:00,30.34,30.37,30.29,30.36,289794.0,29.1614,29.1902,29.1133,29.1806,289794.0
2023-11-16 11:00:00,30.35,30.36,30.24,30.25,217298.0,29.171,29.1806,29.0653,29.0749,217298.0
2023-11-16 11:30:00,30.25,30.25,30.18,30.2,295610.0,29.0749,29.0749,29.0076,29.0268,295610.0
2023-11-16 12:00:00,30.2,30.27,30.19,30.24,179466.0,29.0268,29.0941,29.0172,29.0653,179466.0
2023-11-16 12:30:00,30.24,30.29,30.21,30.27,132656.0,29.0653,29.1133,29.0365,29.0941,132656.0
2023-11-16 13:00:00,30.27,30.3,30.24,30.27,154648.0,29.0941,29.123,29.0653,29.0941,154648.0
2023-11-16 13:30:00,30.27,30.29,30.22,30.24,164568.0,29.0941,29.1133,29.0461,29.0653,164568.0
2023-11-16 14:00:00,30.24,30.28,30.23,30.24,132846.0,29.0653,29.1037,29.0557,29.0653,132846.0
2023-11-16 14:30:00,30.24,30.31,30.24,30.28,165096.0,29.0653,29.1326,29.0653,29.1037,165096.0
2023-11-16 15:00:00,30.28,30.3,30.25,30.27,305198.0,29.1037,29.123,29.0749,29.0941,305198.0
2023-11-16 15:30:00,30.27,30.34,30.25,30.34,925812.0,29.0941,29.1614,29.0749,29.1614,925812.0
2023-11-17 09:30:00,30.4,30.46,30.3,30.36,449982.0,29.2191,29.2767,29.123,29.1806,449982.0
2023-11-17 10:00:00,30.36,30.41,30.29,30.4,290670.0,29.1806,29.2287,29.1133,29.2191,290670.0
2023-11-17 10:30:00,30.4,30.48,30.35,30.43,193004.0,29.2191,29.296,29.171,29.2479,193004.0
2023-11-17 11:00:00,30.43,30.44,30.36,30.4,139482.0,29.2479,29.2575,29.1806,29.2191,139482.0
2023-11-17 11:30:00,30.4,30.42,30.36,30.4,113488.0,29.2191,29.2383,29.1806,29.2191,113488.0
2023-11-17 12:00:00,30.4,30.41,30.3,30.3,137046.0,29.2191,29.2287,29.123,29.123,137046.0
2023-11-17 12:30:00,30.3,30.33,30.27,30.32,119690.0,29.123,29.1518,29.0941,29.1422,119690.0
2023-11-17 13:00:00,30.32,30.35,30.31,30.33,58122.0,29.1422,29.171,29.1326,29.1518,58122.0
2023-11-17 13:30:00,30.33,30.37,30.32,30.35,117344.0,29.1518,29.1902,29.1422,29.171,117344.0
2023-11-17 14:00:00,30.35,30.39,30.35,30.36,160360.0,29.171,29.2095,29.171,29.1806,160360.0
2023-11-17 14:30:00,30.36,30.41,30.34,30.36,143818.0,29.1806,29.2287,29.1614,29.1806,143818.0
2023-11-17 15:00:00,30.36,30.38,30.33,30.38,165790.0,29.1806,29.1998,29.1518,29.1998,165790.0
2023-11-17 15:30:00,30.38,30.39,30.32,30.38,478692.0,29.1998,29.2095,29.1422,29.1998,478692.0
2023-11-20 09:30:00,30.33,30.35,30.16,30.25,425916.0,29.1518,29.171,28.9884,29.0749,425916.0
2023-11-20 10:00:00,30.26,30.4,30.25,30.38,221570.0,29.0845,29.2191,29.0749,29.1998,221570.0
2023-11-20 10:30:00,30.38,30.43,30.34,30.36,251784.0,29.1998,29.2479,29.1614,29.1806,251784.0
2023-11-20 11:00:00,30.36,30.43,30.3,30.32,196956.0,29.1806,29.2479,29.123,29.1422,196956.0
2023-11-20 11:30:00,30.32,30.36,30.29,30.29,154806.0,29.1422,29.1806,29.1133,29.1133,154806.0
2023-11-20 12:00:00,30.28,30.32,30.27,30.31,98448.0,29.1037,29.1422,29.0941,29.1326,98448.0
2023-11-20 12:30:00,30.31,30.36,30.3,30.35,94504.0,29.1326,29.1806,29.123,29.171,94504.0
2023-11-20 13:00:00,30.35,30.46,30.33,30.46,179072.0,29.171,29.2767,29.1518,29.2767,179072.0
2023-11-20 13:30:00,30.46,30.49,30.45,30.47,146170.0,29.2767,29.3056,29.2671,29.2864,146170.0
2023-11-20 14:00:00,30.46,30.48,30.41,30.43,144646.0,29.2767,29.296,29.2287,29.2479,144646.0
2023-11-20 14:30:00,30.43,30.49,30.43,30.45,252904.0,29.2479,29.3056,29.2479,29.2671,252904.0
2023-11-20 15:00:00,30.45,30.53,30.44,30.53,265646.0,29.2671,29.344,29.2575,29.344,265646.0
2023-11-20 15:30:00,30.53,30.54,30.44,30.47,746592.0,29.344,29.3536,29.2575,29.2864,746592.0
2023-11-21 09:30:00,30.49,30.5,30.36,30.46,213638.0,29.3056,29.3152,29.1806,29.2767,213638.0
2023-11-21 10:00:00,30.46,30.51,30.43,30.47,233282.0,29.2767,29.3248,29.2479,29.2864,233282.0
2023-11-21 10:30:00,30.47,30.48,30.41,30.41,107306.0,29.2864,29.296,29.2287,29.2287,107306.0
2023-11-21 11:00:00,30.4,30.43,30.35,30.38,159920.0,29.2191,29.2479,29.171,29.1998,159920.0
2023-11-21 11:30:00,30.38,30.41,30.32,30.36,107446.0,29.1998,29.2287,29.1422,29.1806,107446.0
2023-11-21 12:00:00,30.36,30.41,30.36,30.39,69964.0,29.1806,29.2287,29.1806,29.2095,69964.0
2023-11-21 12:30:00,30.39,30.49,30.39,30.48,96494.0,29.2095,29.3056,29.2095,29.296,96494.0
2023-11-21 13:00:00,30.49,30.49,30.44,30.45,66850.0,29.3056,29.3056,29.2575,29.2671,66850.0
2023-11-21 13:30:00,30.45,30.51,30.44,30.47,63314.0,29.2671,29.3248,29.2575,29.2864,63314.0
2023-11-21 14:00:00,30.46,30.46,30.39,30.4,177040.0,29.2767,29.2767,29.2095,29.2191,177040.0
2023-11-21 14:30:00,30.4,30.42,30.33,30.42,225762.0,29.2191,29.2383,29.1518,29.2383,225762.0
2023-11-21 15:00:00,30.41,30.43,30.38,30.39,160686.0,29.2287,29.2479,29.1998,29.2095,160686.0
2023-11-21 15:30:00,30.39,30.41,30.34,30.35,617702.0,29.2095,29.2287,29.1614,29.171,617702.0
2023-11-22 09:30:00,30.43,30.49,30.31,30.36,355140.0,29.2479,29.3056,29.1326,29.1806,355140.0
2023-11-22 10:00:00,30.36,30.38,30.28,30.34,274524.0,29.1806,29.1998,29.1037,29.1614,274524.0
2023-11-22 10:30:00,30.34,30.46,30.33,30.4,245326.0,29.1614,29.2767,29.1518,29.2191,245326.0
2023-11-22 11:00:00,30.4,30.48,30.36,30.48,79284.0,29.2191,29.296,29.1806,29.296,79284.0
2023-11-22 11:30:00,30.48,30.49,30.44,30.47,185860.0,29.296,29.3056,29.2575,29.2864,185860.0
2023-11-22 12:00:00,30.46,30.51,30.38,30.39,110824.0,29.2767,29.3248,29.1998,29.2095,110824.0
2023-11-22 12:30:00,30.38,30.43,30.36,30.42,85466.0,29.1998,29.2479,29.1806,29.2383,85466.0
2023-11-22 13:00:00,30.42,30.47,30.41,30.46,81206.0,29.2383,29.2864,29.2287,29.2767,81206.0
2023-11-22 13:30:00,30.47,30.47,30.39,30.4,70474.0,29.2864,29.2864,29.2095,29.2191,70474.0
2023-11-22 14:00:00,30.4,30.42,30.37,30.41,94714.0,29.2191,29.2383,29.1902,29.2287,94714.0
2023-11-22 14:30:00,30.41,30.43,30.33,30.42,82946.0,29.2287,29.2479,29.1518,29.2383,82946.0
2023-11-22 15:00:00,30.42,30.46,30.4,30.46,120154.0,29.2383,29.2767,29.2191,29.2767,120154.0
2023-11-22 15:30:00,30.45,30.46,30.42,30.43,358948.0,29.2671,29.2767,29.2383,29.2479,358948.0
2023-11-24 09:30:00,30.48,30.52,30.41,30.47,214132.0,29.296,29.3344,29.2287,29.2864,214132.0
2023-11-24 10:00:00,30.47,30.58,30.45,30.57,239226.0,29.2864,29.3921,29.2671,29.3825,239226.0
2023-11-24 10:30:00,30.57,30.59,30.5,30.5,136852.0,29.3825,29.4017,29.3152,29.3152,136852.0
2023-11-24 11:00:00,30.5,30.53,30.45,30.5,98722.0,29.3152,29.344,29.2671,29.3152,98722.0
2023-11-24 11:30:00,30.5,30.52,30.47,30.49,84424.0,29.3152,29.3344,29.2864,29.3056,84424.0
2023-11-24 12:00:00,30.49,30.53,30.46,30.46,57744.0,29.3056,29.344,29.2767,29.2767,57744.0
2023-11-24 12:30:00,30.46,30.5,30.46,30.49,179372.0,29.2767,29.3152,29.2767,29.3056,179372.0
2023-11-27 09:30:00,30.34,30.39,30.33,30.38,229444.0,29.1614,29.2095,29.1518,29.1998,229444.0
2023-11-27 10:00:00,30.38,30.4,30.3,30.33,384880.0,29.1998,29.2191,29.123,29.1518,384880.0
2023-11-27 10:30:00,30.33,30.38,30.32,30.34,324438.0,29.1518,29.1998,29.1422,29.1614,324438.0
2023-11-27 11:00:00,30.33,30.38,30.31,30.38,199168.0,29.1518,29.1998,29.1326,29.1998,199168.0
2023-11-27 11:30:00,30.38,30.42,30.34,30.38,102372.0,29.1998,29.2383,29.1614,29.1998,102372.0
2023-11-27 12:00:00,30.38,30.4,30.34,30.35,111574.0,29.1998,29.2191,29.1614,29.171,111574.0
2023-11-27 12:30:00,30.35,30.41,30.34,30.4,78628.0,29.171,29.2287,29.1614,29.2191,78628.0
2023-11-27 13:00:00,30.4,30.43,30.37,30.41,156298.0,29.2191,29.2479,29.1902,29.2287,156298.0
2023-11-27 13:30:00,30.41,30.47,30.41,30.43,113920.0,29.2287,29.2864,29.2287,29.2479,113920.0
2023-11-27 14:00:00,30.43,30.5,30.43,30.47,172266.0,29.2479,29.3152,29.2479,29.2864,172266.0
2023-11-27 14:30:00,30.47,30.52,30.44,30.51,190086.0,29.2864,29.3344,29.2575,29.3248,190086.0
2023-11-27 15:00:00,30.52,30.53,30.46,30.47,294038.0,29.3344,29.344,29.2767,29.2864,294038.0
2023-11-27 15:30:00,30.47,30.5,30.43,30.48,769260.0,29.2864,29.3152,29.2479,29.296,769260.0
2023-11-28 09:30:00,30.42,30.48,30.36,30.41,179408.0,29.2383,29.296,29.1806,29.2287,179408.0
2023-11-28 10:00:00,30.41,30.43,30.36,30.4,128248.0,29.2287,29.2479,29.1806,29.2191,128248.0
2023-11-28 10:30:00,30.4,30.49,30.39,30.42,243394.0,29.2191,29.3056,29.2095,29.2383,243394.0
2023-11-28 11:00:00,30.43,30.44,30.35,30.36,110044.0,29.2479,29.2575,29.171,29.1806,110044.0
2023-11-28 11:30:00,30.36,30.42,30.33,30.34,152442.0,29.1806,29.2383,29.1518,29.1614,152442.0
2023-11-28 12:00:00,30.34,30.35,30.08,30.1,190396.0,29.1614,29.171,28.9115,28.9307,190396.0
2023-11-28 12:30:00,30.1,30.13,30.05,30.08,359600.0,28.9307,28.9596,28.8827,28.9115,359600.0
2023-11-28 13:00:00,30.08,30.08,29.92,29.99,382162.0,28.9115,28.9115,28.7577,28.825,382162.0
2023-11-28 13:30:00,29.99,30.05,29.97,29.99,319048.0,28.825,28.8827,28.8058,28.825,319048.0
2023-11-28 14:00:00,29.99,29.99,29.92,29.97,265648.0,28.825,28.825,28.7577,28.8058,265648.0
2023-11-28 14:30:00,29.97,30.05,29.96,30.04,183900.0,28.8058,28.8827,28.7962,28.8731,183900.0
2023-11-28 15:00:00,30.04,30.07,29.99,30.0,173414.0,28.8731,28.9019,28.825,28.8346,173414.0
2023-11-28 15:30:00,30.0,30.02,29.93,29.95,694684.0,28.8346,28.8538,28.7673,28.7866,694684.0
2023-11-29 09:30:00,30.07,30.2,29.97,29.99,283298.0,28.9019,29.0268,28.8058,28.825,283298.0
2023-11-29 10:00:00,30.0,30.01,29.73,29.84,576646.0,28.8346,28.8442,28.5751,28.6808,576646.0
2023-11-29 10:30:00,29.85,29.93,29.82,29.84,130874.0,28.6904,28.7673,28.6616,28.6808,130874.0
2023-11-29 11:00:00,29.84,29.84,29.74,29.8,127194.0,28.6808,28.6808,28.5847,28.6424,127194.0
2023-11-29 11:30:00,29.8,29.86,29.78,29.86,108190.0,28.6424,28.7,28.6232,28.7,108190.0
2023-11-29 12:00:00,29.86,29.94,29.85,29.94,99958.0,28.7,28.7769,28.6904,28.7769,99958.0
2023-11-29 12:30:00,29.95,29.95,29.86,29.88,102682.0,28.7866,28.7866,28.7,28.7193,102682.0
2023-11-29 13:00:00,29.88,29.94,29.86,29.93,112932.0,28.7193,28.7769,28.7,28.7673,112932.0
2023-11-29 13:30:00,29.93,29.95,29.9,29.92,82048.0,28.7673,28.7866,28.7385,28.7577,82048.0
2023-11-29 14:00:00,29.92,29.93,29.84,29.85,250462.0,28.7577,28.7673,28.6808,28.6904,250462.0
2023-11-29 14:30:00,29.84,29.85,29.79,29.81,196208.0,28.6808,28.6904,28.6328,28.652,196208.0
2023-11-29 15:00:00,29.8,29.85,29.78,29.83,250704.0,28.6424,28.6904,28.6232,28.6712,250704.0
2023-11-29 15:30:00,29.83,29.85,29.78,29.83,476036.0,28.6712,28.6904,28.6232,28.6712,476036.0
2023-11-30 09:30:00,29.99,30.0,29.75,29.97,207712.0,28.825,28.8346,28.5943,28.8058,207712.0
2023-11-30 10:00:00,29.99,30.09,29.89,30.03,443026.0,28.825,28.9211,28.7289,28.8634,443026.0
2023-11-30 10:30:00,30.03,30.06,29.96,30.06,193858.0,28.8634,28.8923,28.7962,28.8923,193858.0
2023-11-30 11:00:00,30.06,30.08,29.96,29.97,151010.0,28.8923,28.9115,28.7962,28.8058,151010.0
2023-11-30 11:30:00,29.97,29.98,29.83,29.85,119284.0,28.8058,28.8154,28.6712,28.6904,119284.0
2023-11-30 12:00:00,29.84,29.91,29.82,29.83,128708.0,28.6808,28.7481,28.6616,28.6712,128708.0
2023-11-30 12:30:00,29.83,29.85,29.81,29.84,93232.0,28.6712,28.6904,28.652,28.6808,93232.0
2023-11-30 13:00:00,29.84,29.92,29.83,29.9,75698.0,28.6808,28.7577,28.6712,28.7385,75698.0
2023-11-30 13:30:00,29.9,29.91,29.87,29.89,83356.0,28.7385,28.7481,28.7097,28.7289,83356.0
2023-11-30 14:00:00,29.89,29.94,29.89,29.91,112416.0,28.7289,28.7769,28.7289,28.7481,112416.0
2023-11-30 14:30:00,29.9,29.92,29.88,29.89,187862.0,28.7385,28.7577,28.7193,28.7289,187862.0
2023-11-30 15:00:00,29.89,29.89,29.75,29.79,217982.0,28.7289,28.7289,28.5943,28.6328,217982.0
2023-11-30 15:30:00,29.79,30.03,29.78,29.99,892960.0,28.6328,28.8634,28.6232,28.825,892960.0
2023-12-01 09:30:00,30.0,30.09,29.89,30.04,177522.0,28.8346,28.9211,28.7289,28.8731,177522.0
2023-12-01 10:00:00,30.05,30.16,30.02,30.11,139990.0,28.8827,28.9884,28.8538,28.9403,139990.0
2023-12-01 10:30:00,30.11,30.26,30.1,30.22,207722.0,28.9403,29.0845,28.9307,29.0461,207722.0
2023-12-01 11:00:00,30.22,30.24,30.15,30.21,161350.0,29.0461,29.0653,28.9788,29.0365,161350.0
2023-12-01 11:30:00,30.21,30.34,30.17,30.28,291964.0,29.0365,29.1614,28.998,29.1037,291964.0
2023-12-01 12:00:00,30.28,30.33,30.26,30.28,166560.0,29.1037,29.1518,29.0845,29.1037,166560.0
2023-12-01 12:30:00,30.29,30.36,30.27,30.35,156178.0,29.1133,29.1806,29.0941,29.171,156178.0
2023-12-01 13:00:00,30.35,30.41,30.34,30.38,198746.0,29.171,29.2287,29.1614,29.1998,198746.0
2023-12-01 13:30:00,30.38,30.38,30.3,30.3,154516.0,29.1998,29.1998,29.123,29.123,154516.0
2023-12-01 14:00:00,30.3,30.36,30.28,30.34,142256.0,29.123,29.1806,29.1037,29.1614,142256.0
2023-12-01 14:30:00,30.34,30.41,30.32,30.4,189000.0,29.1614,29.2287,29.1422,29.2191,189000.0
2023-12-01 15:00:00,30.4,30.41,30.28,30.38,350852.0,29.2191,29.2287,29.1037,29.1998,350852.0
2023-12-01 15:30:00,30.38,30.42,30.34,30.41,841018.0,29.1998,29.2383,29.1614,29.2287,841018.0
2023-12-04 09:30:00,30.16,30.49,30.16,30.35,255922.0,28.9884,29.3056,28.9884,29.171,255922.0
2023-12-04 10:00:00,30.35,30.52,30.27,30.43,251538.0,29.171,29.3344,29.0941,29.2479,251538.0
2023-12-04 10:30:00,30.43,30.48,30.34,30.38,354274.0,29.2479,29.296,29.1614,29.1998,354274.0
2023-12-04 11:00:00,30.38,30.38,30.26,30.3,154820.0,29.1998,29.1998,29.0845,29.123,154820.0
2023-12-04 11:30:00,30.3,30.35,30.28,30.34,126278.0,29.123,29.171,29.1037,29.1614,126278.0
2023-12-04 12:00:00,30.35,30.44,30.34,30.42,135832.0,29.171,29.2575,29.1614,29.2383,135832.0
2023-12-04 12:30:00,30.43,30.48,30.41,30.47,170496.0,29.2479,29.296,29.2287,29.2864,170496.0
2023-12-04 13:00:00,30.47,30.47,30.43,30.44,132352.0,29.2864,29.2864,29.2479,29.2575,132352.0
2023-12-04 13:30:00,30.44,30.52,30.42,30.44,137604.0,29.2575,29.3344,29.2383,29.2575,137604.0
2023-12-04 14:00:00,30.46,30.48,30.4,30.43,207134.0,29.2767,29.296,29.2191,29.2479,207134.0
2023-12-04 14:30:00,30.43,30.48,30.41,30.43,118106.0,29.2479,29.296,29.2287,29.2479,118106.0
2023-12-04 15:00:00,30.44,30.45,30.32,30.38,223022.0,29.2575,29.2671,29.1422,29.1998,223022.0
2023-12-04 15:30:00,30.39,30.5,30.35,30.49,688936.0,29.2095,29.3152,29.171,29.3056,688936.0
2023-12-05 09:30:00,30.25,30.33,30.08,30.25,293574.0,29.2568,29.3341,29.0923,29.2568,293574.0
2023-12-05 10:00:00,30.25,30.43,30.25,30.36,258946.0,29.2568,29.4309,29.2568,29.3632,258946.0
2023-12-05 10:30:00,30.37,30.46,30.34,30.43,236434.0,29.3728,29.4599,29.3438,29.4309,236434.0
2023-12-05 11:00:00,30.43,30.43,30.25,30.34,189052.0,29.4309,29.4309,29.2568,29.3438,189052.0
2023-12-05 11:30:00,30.34,30.46,30.34,30.36,184754.0,29.3438,29.4599,29.3438,29.3632,184754.0
2023-12-05 12:00:00,30.36,30.42,30.33,30.36,237964.0,29.3632,29.4212,29.3341,29.3632,237964.0
2023-12-05 12:30:00,30.36,30.36,30.23,30.33,155374.0,29.3632,29.3632,29.2374,29.3341,155374.0
2023-12-05 13:00:00,30.33,30.36,30.32,30.33,180926.0,29.3341,29.3632,29.3245,29.3341,180926.0
2023-12-05 13:30:00,30.33,30.34,30.25,30.26,248626.0,29.3341,29.3438,29.2568,29.2664,248626.0
2023-12-05 14:00:00,30.26,30.34,30.24,30.3,239144.0,29.2664,29.3438,29.2471,29.3051,239144.0
2023-12-05 14:30:00,30.3,30.33,30.25,30.33,260592.0,29.3051,29.3341,29.2568,29.3341,260592.0
2023-12-05 15:00:00,30.33,30.36,30.31,30.33,269916.0,29.3341,29.3632,29.3148,29.3341,269916.0
2023-12-05 15:30:00,30.33,30.39,30.3,30.39,889502.0,29.3341,29.3922,29.3051,29.3922,889502.0
2023-12-06 09:30:00,30.53,31.1,30.53,31.09,1496232.0,29.5276,30.0789,29.5276,30.0692,1496232.0
2023-12-06 10:00:00,31.09,31.1,30.78,30.91,650012.0,30.0692,30.0789,29.7694,29.8951,650012.0
2023-12-06 10:30:00,30.92,30.99,30.87,30.97,414658.0,29.9048,29.9725,29.8564,29.9531,414658.0
2023-12-06 11:00:00,30.97,30.98,30.81,30.85,332318.0,29.9531,29.9628,29.7984,29.8371,332318.0
2023-12-06 11:30:00,30.85,30.95,30.79,30.92,245266.0,29.8371,29.9338,29.779,29.9048,245266.0
2023-12-06 12:00:00,30.92,30.93,30.85,30.91,380232.0,29.9048,29.9144,29.8371,29.8951,380232.0
2023-12-06 12:30:00,30.9,30.9,30.81,30.85,380868.0,29.8854,29.8854,29.7984,29.8371,380868.0
2023-12-06 13:00:00,30.85,30.98,30.82,30.98,279724.0,29.8371,29.9628,29.8081,29.9628,279724.0
2023-12-06 13:30:00,30.98,30.98,30.91,30.93,273226.0,29.9628,29.9628,29.8951,29.9144,273226.0
2023-12-06 14:00:00,30.93,30.99,30.89,30.99,259906.0,29.9144,29.9725,29.8758,29.9725,259906.0
2023-12-06 14:30:00,30.98,31.02,30.95,30.99,346160.0,29.9628,30.0015,29.9338,29.9725,346160.0
2023-12-06 15:00:00,30.99,31.05,30.97,31.03,451096.0,29.9725,30.0305,29.9531,30.0112,451096.0
2023-12-06 15:30:00,31.03,31.09,30.99,31.08,1110142.0,30.0112,30.0692,29.9725,30.0595,1110142.0
2023-12-07 09:30:00,31.22,31.28,30.95,31.1,393666.0,30.1949,30.2529,29.9338,30.0789,393666.0
2023-12-07 10:00:00,31.1,31.25,31.07,31.22,381548.0,30.0789,30.2239,30.0498,30.1949,381548.0
2023-12-07 10:30:00,31.22,31.23,31.06,31.1,303744.0,30.1949,30.2046,30.0402,30.0789,303744.0
2023-12-07 11:00:00,31.1,31.18,31.07,31.13,234610.0,30.0789,30.1562,30.0498,30.1079,234610.0
2023-12-07 11:30:00,31.13,31.29,31.13,31.25,268410.0,30.1079,30.2626,30.1079,30.2239,268410.0
2023-12-07 12:00:00,31.25,31.27,31.21,31.24,233160.0,30.2239,30.2433,30.1852,30.2143,233160.0
2023-12-07 12:30:00,31.25,31.28,31.23,31.25,279234.0,30.2239,30.2529,30.2046,30.2239,279234.0
2023-12-07 13:00:00,31.25,31.3,31.21,31.21,158432.0,30.2239,30.2723,30.1852,30.1852,158432.0
2023-12-07 13:30:00,31.21,31.21,31.16,31.17,135372.0,30.1852,30.1852,30.1369,30.1466,135372.0
2023-12-07 14:00:00,31.17,31.21,31.15,31.19,171610.0,30.1466,30.1852,30.1272,30.1659,171610.0
2023-12-07 14:30:00,31.19,31.21,31.15,31.15,152504.0,30.1659,30.1852,30.1272,30.1272,152504.0
2023-12-07 15:00:00,31.15,31.2,31.13,31.18,390318.0,30.1272,30.1756,30.1079,30.1562,390318.0
2023-12-07 15:30:00,31.18,31.23,31.15,31.17,1239588.0,30.1562,30.2046,30.1272,30.1466,1239588.0
2023-12-08 09:30:00,31.16,31.24,31.06,31.11,341046.0,30.1369,30.2143,30.0402,30.0885,341046.0
2023-12-08 10:00:00,31.11,31.19,31.09,31.1,321490.0,30.0885,30.1659,30.0692,30.0789,321490.0
2023-12-08 10:30:00,31.1,31.15,31.0,31.14,334360.0,30.0789,30.1272,29.9821,30.1175,334360.0
2023-12-08 11:00:00,31.14,31.14,31.02,31.08,479498.0,30.1175,30.1175,30.0015,30.0595,479498.0
2023-12-08 11:30:00,31.08,31.11,31.04,31.07,255576.0,30.0595,30.0885,30.0208,30.0498,255576.0
2023-12-08 12:00:00,31.07,31.13,31.05,31.11,218020.0,30.0498,30.1079,30.0305,30.0885,218020.0
2023-12-08 12:30:00,31.11,31.16,31.08,31.14,118248.0,30.0885,30.1369,30.0595,30.1175,118248.0
2023-12-08 13:00:00,31.13,31.2,31.11,31.18,153632.0,30.1079,30.1756,30.0885,30.1562,153632.0
2023-12-08 13:30:00,31.18,31.18,31.09,31.11,126326.0,30.1562,30.1562,30.0692,30.0885,126326.0
2023-12-08 14:00:00,31.11,31.16,31.1,31.16,133746.0,30.0885,30.1369,30.0789,30.1369,133746.0
2023-12-08 14:30:00,31.16,31.21,31.12,31.19,155748.0,30.1369,30.1852,30.0982,30.1659,155748.0
2023-12-08 15:00:00,31.19,31.22,31.15,31.21,231254.0,30.1659,30.1949,30.1272,30.1852,231254.0
2023-12-08 15:30:00,31.21,31.22,31.14,31.14,730452.0,30.1852,30.1949,30.1175,30.1175,730452.0
2023-12-11 09:30:00,31.25,31.47,31.18,31.47,628384.0,30.2239,30.4367,30.1562,30.4367,628384.0
2023-12-11 10:00:00,31.47,31.55,31.43,31.54,224962.0,30.4367,30.5141,30.398,30.5044,224962.0
2023-12-11 10:30:00,31.54,31.61,31.47,31.55,276088.0,30.5044,30.5721,30.4367,30.5141,276088.0
2023-12-11 11:00:00,31.55,31.58,31.52,31.58,171236.0,30.5141,30.5431,30.4851,30.5431,171236.0
2023-12-11 11:30:00,31.58,31.61,31.54,31.59,197664.0,30.5431,30.5721,30.5044,30.5528,197664.0
2023-12-11 12:00:00,31.59,31.6,31.49,31.52,147134.0,30.5528,30.5624,30.4561,30.4851,147134.0
2023-12-11 12:30:00,31.52,31.58,31.49,31.57,153732.0,30.4851,30.5431,30.4561,30.5334,153732.0
2023-12-11 13:00:00,31.57,31.6,31.52,31.57,199000.0,30.5334,30.5624,30.4851,30.5334,199000.0
2023-12-11 13:30:00,31.57,31.59,31.53,31.58,140474.0,30.5334,30.5528,30.4947,30.5431,140474.0
2023-12-11 14:00:00,31.58,31.61,31.56,31.61,144894.0,30.5431,30.5721,30.5238,30.5721,144894.0
2023-12-11 14:30:00,31.61,31.64,31.6,31.61,166418.0,30.5721,30.6011,30.5624,30.5721,166418.0
2023-12-11 15:00:00,31.61,31.64,31.57,31.62,187790.0,30.5721,30.6011,30.5334,30.5818,187790.0
2023-12-11 15:30:00,31.62,31.7,31.61,31.68,1001066.0,30.5818,30.6592,30.5721,30.6398,1001066.0
2023-12-12 09:30:00,31.76,31.9,31.68,31.82,401920.0,30.7172,30.8526,30.6398,30.7752,401920.0
2023-12-12 10:00:00,31.83,31.9,31.76,31.77,359342.0,30.7849,30.8526,30.7172,30.7269,359342.0
2023-12-12 10:30:00,31.77,31.86,31.74,31.83,238128.0,30.7269,30.8139,30.6978,30.7849,238128.0
2023-12-12 11:00:00,31.83,31.84,31.75,31.78,208596.0,30.7849,30.7946,30.7075,30.7365,208596.0
2023-12-12 11:30:00,31.78,31.8,31.75,31.77,216400.0,30.7365,30.7559,30.7075,30.7269,216400.0
2023-12-12 12:00:00,31.77,31.88,31.76,31.85,150586.0,30.7269,30.8332,30.7172,30.8042,150586.0
2023-12-12 12:30:00,31.86,31.86,31.78,31.79,137938.0,30.8139,30.8139,30.7365,30.7462,137938.0
2023-12-12 13:00:00,31.79,31.89,31.77,31.89,168536.0,30.7462,30.8429,30.7269,30.8429,168536.0
2023-12-12 13:30:00,31.88,31.9,31.85,31.88,117016.0,30.8332,30.8526,30.8042,30.8332,117016.0
2023-12-12 14:00:00,31.88,31.88,31.82,31.84,134216.0,30.8332,30.8332,30.7752,30.7946,134216.0
2023-12-12 14:30:00,31.84,31.93,31.84,31.92,157146.0,30.7946,30.8816,30.7946,30.8719,157146.0
2023-12-12 15:00:00,31.93,31.97,31.9,31.95,350960.0,30.8816,30.9203,30.8526,30.9009,350960.0
2023-12-12 15:30:00,31.95,31.96,31.86,31.95,1149976.0,30.9009,30.9106,30.8139,30.9009,1149976.0
2023-12-13 09:30:00,31.98,31.99,31.75,31.81,607604.0,30.93,30.9396,30.7075,30.7655,607604.0
2023-12-13 10:00:00,31.81,31.82,31.69,31.73,247456.0,30.7655,30.7752,30.6495,30.6882,247456.0
2023-12-13 10:30:00,31.73,31.76,31.7,31.75,217694.0,30.6882,30.7172,30.6592,30.7075,217694.0
2023-12-13 11:00:00,31.75,31.77,31.6,31.61,911392.0,30.7075,30.7269,30.5624,30.5721,911392.0
2023-12-13 11:30:00,31.61,31.69,31.58,31.58,147336.0,30.5721,30.6495,30.5431,30.5431,147336.0
2023-12-13 12:00:00,31.58,31.6,31.53,31.54,158278.0,30.5431,30.5624,30.4947,30.5044,158278.0
2023-12-13 12:30:00,31.53,31.59,31.52,31.57,116010.0,30.4947,30.5528,30.4851,30.5334,116010.0
2023-12-13 13:00:00,31.57,31.58,31.54,31.58,104736.0,30.5334,30.5431,30.5044,30.5431,104736.0
2023-12-13 13:30:00,31.58,31.64,31.57,31.63,248960.0,30.5431,30.6011,30.5334,30.5915,248960.0
2023-12-13 14:00:00,31.64,31.88,31.64,31.87,248348.0,30.6011,30.8332,30.6011,30.8236,248348.0
2023-12-13 14:30:00,31.88,31.99,31.86,31.98,352390.0,30.8332,30.9396,30.8139,30.93,352390.0
2023-12-13 15:00:00,31.97,32.1,31.93,31.98,425816.0,30.9203,31.046,30.8816,30.93,425816.0
2023-12-13 15:30:00,31.97,32.03,31.93,32.02,997482.0,30.9203,30.9783,30.8816,30.9687,997482.0
2023-12-14 09:30:00,31.82,32.1,31.51,31.75,1125734.0,30.7752,31.046,30.4754,30.7075,1125734.0
2023-12-14 10:00:00,31.75,31.9,31.73,31.88,837432.0,30.7075,30.8526,30.6882,30.8332,837432.0
2023-12-14 10:30:00,31.88,32.03,31.87,32.0,339122.0,30.8332,30.9783,30.8236,30.9493,339122.0
2023-12-14 11:00:00,32.01,32.07,31.93,32.02,259094.0,30.959,31.017,30.8816,30.9687,259094.0
2023-12-14 11:30:00,32.02,32.09,31.99,32.04,203120.0,30.9687,31.0364,30.9396,30.988,203120.0
2023-12-14 12:00:00,32.05,32.12,32.0,32.02,200510.0,30.9977,31.0654,30.9493,30.9687,200510.0
2023-12-14 12:30:00,32.02,32.12,32.01,32.02,251760.0,30.9687,31.0654,30.959,30.9687,251760.0
2023-12-14 13:00:00,32.02,32.05,31.96,32.0,224062.0,30.9687,30.9977,30.9106,30.9493,224062.0
2023-12-14 13:30:00,32.0,32.1,31.99,32.08,246484.0,30.9493,31.046,30.9396,31.0267,246484.0
2023-12-14 14:00:00,32.09,32.15,32.07,32.09,225194.0,31.0364,31.0944,31.017,31.0364,225194.0
2023-12-14 14:30:00,32.09,32.13,32.02,32.09,220124.0,31.0364,31.075,30.9687,31.0364,220124.0
2023-12-14 15:00:00,32.09,32.13,32.02,32.09,446236.0,31.0364,31.075,30.9687,31.0364,446236.0
2023-12-14 15:30:00,32.09,32.13,32.05,32.12,1425016.0,31.0364,31.075,30.9977,31.0654,1425016.0
2023-12-15 09:30:00,32.11,32.11,31.87,31.96,2617116.0,31.0557,31.0557,30.8236,30.9106,2617116.0
2023-12-15 10:00:00,31.96,32.13,31.94,32.01,630740.0,30.9106,31.075,30.8913,30.959,630740.0
2023-12-15 10:30:00,32.01,32.11,31.99,32.07,309704.0,30.959,31.0557,30.9396,31.017,309704.0
2023-12-15 11:00:00,32.07,32.1,31.94,31.99,186874.0,31.017,31.046,30.8913,30.9396,186874.0
2023-12-15 11:30:00,31.99,32.02,31.92,31.95,188496.0,30.9396,30.9687,30.8719,30.9009,188496.0
2023-12-15 12:00:00,31.95,31.99,31.93,31.98,295912.0,30.9009,30.9396,30.8816,30.93,295912.0
2023-12-15 12:30:00,31.98,32.01,31.93,31.95,221696.0,30.93,30.959,30.8816,30.9009,221696.0
2023-12-15 13:00:00,31.94,31.97,31.88,31.91,241684.0,30.8913,30.9203,30.8332,30.8623,241684.0
2023-12-15 13:30:00,31.91,31.93,31.81,31.89,318516.0,30.8623,30.8816,30.7655,30.8429,318516.0
2023-12-15 14:00:00,31.88,31.95,31.87,31.88,192726.0,30.8332,30.9009,30.8236,30.8332,192726.0
2023-12-15 14:30:00,31.88,31.98,31.86,31.93,451040.0,30.8332,30.93,30.8139,30.8816,451040.0
2023-12-15 15:00:00,31.94,31.98,31.92,31.95,190208.0,30.8913,30.93,30.8719,30.9009,190208.0
2023-12-15 15:30:00,31.96,32.1,31.92,32.07,1519432.0,30.9106,31.046,30.8719,31.017,1519432.0
2023-12-18 09:30:00,32.27,32.32,32.07,32.11,426602.0,31.2104,31.2588,31.017,31.0557,426602.0
2023-12-18 10:00:00,32.11,32.18,32.05,32.1,204884.0,31.0557,31.1234,30.9977,31.046,204884.0
2023-12-18 10:30:00,32.11,32.17,32.09,32.17,208604.0,31.0557,31.1137,31.0364,31.1137,208604.0
2023-12-18 11:00:00,32.17,32.22,32.16,32.2,156624.0,31.1137,31.1621,31.1041,31.1427,156624.0
2023-12-18 11:30:00,32.2,32.23,32.15,32.21,154912.0,31.1427,31.1718,31.0944,31.1524,154912.0
2023-12-18 12:00:00,32.21,32.27,32.2,32.27,155512.0,31.1524,31.2104,31.1427,31.2104,155512.0
2023-12-18 12:30:00,32.27,32.33,32.26,32.32,139258.0,31.2104,31.2685,31.2008,31.2588,139258.0
2023-12-18 13:00:00,32.32,32.34,32.29,32.32,119334.0,31.2588,31.2781,31.2298,31.2588,119334.0
2023-12-18 13:30:00,32.32,32.34,32.28,32.31,152080.0,31.2588,31.2781,31.2201,31.2491,152080.0
2023-12-18 14:00:00,32.31,32.35,32.29,32.31,167538.0,31.2491,31.2878,31.2298,31.2491,167538.0
2023-12-18 14:30:00,32.32,32.35,32.27,32.32,139548.0,31.2588,31.2878,31.2104,31.2588,139548.0
2023-12-18 15:00:00,32.32,32.36,32.28,32.35,207934.0,31.2588,31.2975,31.2201,31.2878,207934.0
2023-12-18 15:30:00,32.35,32.37,32.27,32.32,997544.0,31.2878,31.3072,31.2104,31.2588,997544.0
2023-12-19 09:30:00,32.35,32.52,32.23,32.33,611234.0,31.2878,31.4522,31.1718,31.2685,611234.0
2023-12-19 10:00:00,32.33,32.38,32.27,32.34,180552.0,31.2685,31.3168,31.2104,31.2781,180552.0
2023-12-19 10:30:00,32.34,32.42,32.32,32.37,159784.0,31.2781,31.3555,31.2588,31.3072,159784.0
2023-12-19 11:00:00,32.38,32.4,32.32,32.32,114640.0,31.3168,31.3362,31.2588,31.2588,114640.0
2023-12-19 11:30:00,32.32,32.33,32.23,32.24,167664.0,31.2588,31.2685,31.1718,31.1814,167664.0
2023-12-19 12:00:00,32.24,32.34,32.23,32.32,125448.0,31.1814,31.2781,31.1718,31.2588,125448.0
2023-12-19 12:30:00,32.32,32.35,32.3,32.32,68472.0,31.2588,31.2878,31.2395,31.2588,68472.0
2023-12-19 13:00:00,32.32,32.33,32.27,32.32,146830.0,31.2588,31.2685,31.2104,31.2588,146830.0
2023-12-19 13:30:00,32.32,32.33,32.24,32.3,100168.0,31.2588,31.2685,31.1814,31.2395,100168.0
2023-12-19 14:00:00,32.3,32.35,32.27,32.31,193164.0,31.2395,31.2878,31.2104,31.2491,193164.0
2023-12-19 14:30:00,32.31,32.32,32.24,32.27,77388.0,31.2491,31.2588,31.1814,31.2104,77388.0
2023-12-19 15:00:00,32.27,32.31,32.26,32.3,153934.0,31.2104,31.2491,31.2008,31.2395,153934.0
2023-12-19 15:30:00,32.31,32.37,32.27,32.35,599594.0,31.2491,31.3072,31.2104,31.2878,599594.0
2023-12-20 09:30:00,32.42,32.51,32.27,32.51,391282.0,31.3555,31.4426,31.2104,31.4426,391282.0
2023-12-20 10:00:00,32.51,32.59,32.44,32.58,365412.0,31.4426,31.5199,31.3749,31.5103,365412.0
2023-12-20 10:30:00,32.59,32.67,32.57,32.63,396682.0,31.5199,31.5973,31.5006,31.5586,396682.0
2023-12-20 11:00:00,32.63,32.63,32.56,32.6,189010.0,31.5586,31.5586,31.4909,31.5296,189010.0
2023-12-20 11:30:00,32.6,32.6,32.56,32.57,114758.0,31.5296,31.5296,31.4909,31.5006,114758.0
2023-12-20 12:00:00,32.58,32.61,32.54,32.57,100780.0,31.5103,31.5393,31.4716,31.5006,100780.0
2023-12-20 12:30:00,32.57,32.57,32.51,32.54,146482.0,31.5006,31.5006,31.4426,31.4716,146482.0
2023-12-20 13:00:00,32.54,32.54,32.47,32.49,120720.0,31.4716,31.4716,31.4039,31.4232,120720.0
2023-12-20 13:30:00,32.49,32.49,32.45,32.49,100568.0,31.4232,31.4232,31.3845,31.4232,100568.0
2023-12-20 14:00:00,32.49,32.54,32.48,32.51,161898.0,31.4232,31.4716,31.4135,31.4426,161898.0
2023-12-20 14:30:00,32.51,32.54,32.32,32.33,346050.0,31.4426,31.4716,31.2588,31.2685,346050.0
2023-12-20 15:00:00,32.32,32.44,32.27,32.38,388938.0,31.2588,31.3749,31.2104,31.3168,388938.0
2023-12-20 15:30:00,32.38,32.48,32.31,32.32,983108.0,31.3168,31.4135,31.2491,31.2588,983108.0
2023-12-21 09:30:00,32.48,32.59,32.43,32.56,197004.0,31.4135,31.5199,31.3652,31.4909,197004.0
2023-12-21 10:00:00,32.56,32.71,32.54,32.62,257314.0,31.4909,31.636,31.4716,31.549,257314.0
2023-12-21 10:30:00,32.61,32.65,32.58,32.59,145850.0,31.5393,31.578,31.5103,31.5199,145850.0
2023-12-21 11:00:00,32.59,32.63,32.55,32.63,161780.0,31.5199,31.5586,31.4812,31.5586,161780.0
2023-12-21 11:30:00,32.62,32.66,32.49,32.5,146174.0,31.549,31.5876,31.4232,31.4329,146174.0
2023-12-21 12:00:00,32.49,32.5,32.42,32.44,192534.0,31.4232,31.4329,31.3555,31.3749,192534.0
2023-12-21 12:30:00,32.44,32.52,32.43,32.48,137466.0,31.3749,31.4522,31.3652,31.4135,137466.0
2023-12-21 13:00:00,32.48,32.51,32.42,32.49,162832.0,31.4135,31.4426,31.3555,31.4232,162832.0
2023-12-21 13:30:00,32.49,32.54,32.46,32.54,140508.0,31.4232,31.4716,31.3942,31.4716,140508.0
2023-12-21 14:00:00,32.53,32.55,32.48,32.49,135308.0,31.4619,31.4812,31.4135,31.4232,135308.0
2023-12-21 14:30:00,32.49,32.54,32.48,32.49,153312.0,31.4232,31.4716,31.4135,31.4232,153312.0
2023-12-21 15:00:00,32.49,32.56,32.47,32.55,231726.0,31.4232,31.4909,31.4039,31.4812,231726.0
2023-12-21 15:30:00,32.56,32.6,32.52,32.56,731664.0,31.4909,31.5296,31.4522,31.4909,731664.0
2023-12-22 09:30:00,32.68,32.73,32.6,32.65,249486.0,31.607,31.6553,31.5296,31.578,249486.0
2023-12-22 10:00:00,32.65,32.77,32.63,32.76,217328.0,31.578,31.694,31.5586,31.6844,217328.0
2023-12-22 10:30:00,32.77,32.79,32.7,32.79,140418.0,31.694,31.7134,31.6263,31.7134,140418.0
2023-12-22 11:00:00,32.78,32.78,32.69,32.72,186592.0,31.7037,31.7037,31.6167,31.6457,186592.0
2023-12-22 11:30:00,32.74,32.74,32.63,32.67,111274.0,31.665,31.665,31.5586,31.5973,111274.0
2023-12-22 12:00:00,32.67,32.71,32.61,32.7,80524.0,31.5973,31.636,31.5393,31.6263,80524.0
2023-12-22 12:30:00,32.7,32.72,32.67,32.71,84568.0,31.6263,31.6457,31.5973,31.636,84568.0
2023-12-22 13:00:00,32.71,32.76,32.7,32.74,90004.0,31.636,31.6844,31.6263,31.665,90004.0
2023-12-22 13:30:00,32.74,32.77,32.7,32.76,95156.0,31.665,31.694,31.6263,31.6844,95156.0
2023-12-22 14:00:00,32.76,32.77,32.6,32.62,151778.0,31.6844,31.694,31.5296,31.549,151778.0
2023-12-22 14:30:00,32.62,32.72,32.6,32.7,213702.0,31.549,31.6457,31.5296,31.6263,213702.0
2023-12-22 15:00:00,32.7,32.72,32.66,32.71,212662.0,31.6263,31.6457,31.5876,31.636,212662.0
2023-12-22 15:30:00,32.72,32.72,32.63,32.67,406610.0,31.6457,31.6457,31.5586,31.5973,406610.0
2023-12-26 09:30:00,32.79,32.79,32.66,32.72,150492.0,31.7134,31.7134,31.5876,31.6457,150492.0
2023-12-26 10:00:00,32.73,32.73,32.65,32.66,111824.0,31.6553,31.6553,31.578,31.5876,111824.0
2023-12-26 10:30:00,32.67,32.76,32.66,32.76,97166.0,31.5973,31.6844,31.5876,31.6844,97166.0
2023-12-26 11:00:00,32.76,32.77,32.69,32.74,88296.0,31.6844,31.694,31.6167,31.665,88296.0
2023-12-26 11:30:00,32.74,32.75,32.7,32.74,118486.0,31.665,31.6747,31.6263,31.665,118486.0
2023-12-26 12:00:00,32.74,32.82,32.74,32.8,101324.0,31.665,31.7424,31.665,31.723,101324.0
2023-12-26 12:30:00,32.8,32.83,32.77,32.79,92696.0,31.723,31.7521,31.694,31.7134,92696.0
2023-12-26 13:00:00,32.79,32.83,32.79,32.82,78900.0,31.7134,31.7521,31.7134,31.7424,78900.0
2023-12-26 13:30:00,32.82,32.83,32.77,32.79,77490.0,31.7424,31.7521,31.694,31.7134,77490.0
2023-12-26 14:00:00,32.79,32.8,32.76,32.76,97326.0,31.7134,31.723,31.6844,31.6844,97326.0
2023-12-26 14:30:00,32.77,32.82,32.76,32.82,102600.0,31.694,31.7424,31.6844,31.7424,102600.0
2023-12-26 15:00:00,32.82,32.83,32.77,32.8,131016.0,31.7424,31.7521,31.694,31.723,131016.0
2023-12-26 15:30:00,32.8,32.81,32.71,32.74,575406.0,31.723,31.7327,31.636,31.665,575406.0
2023-12-27 09:30:00,32.8,32.83,32.69,32.73,348430.0,31.723,31.7521,31.6167,31.6553,348430.0
2023-12-27 10:00:00,32.73,32.81,32.71,32.79,116068.0,31.6553,31.7327,31.636,31.7134,116068.0
2023-12-27 10:30:00,32.78,32.78,32.68,32.73,122088.0,31.7037,31.7037,31.607,31.6553,122088.0
2023-12-27 11:00:00,32.73,32.77,32.72,32.76,290776.0,31.6553,31.694,31.6457,31.6844,290776.0
2023-12-27 11:30:00,32.76,32.81,32.73,32.74,344064.0,31.6844,31.7327,31.6553,31.665,344064.0
2023-12-27 12:00:00,32.74,32.77,32.73,32.75,97632.0,31.665,31.694,31.6553,31.6747,97632.0
2023-12-27 12:30:00,32.75,32.76,32.69,32.73,69216.0,31.6747,31.6844,31.6167,31.6553,69216.0
2023-12-27 13:00:00,32.74,32.8,32.72,32.73,205620.0,31.665,31.723,31.6457,31.6553,205620.0
2023-12-27 13:30:00,32.73,32.75,32.71,32.71,90406.0,31.6553,31.6747,31.636,31.636,90406.0
2023-12-27 14:00:00,32.71,32.71,32.63,32.7,203188.0,31.636,31.636,31.5586,31.6263,203188.0
2023-12-27 14:30:00,32.7,32.7,32.65,32.67,112440.0,31.6263,31.6263,31.578,31.5973,112440.0
2023-12-27 15:00:00,32.67,32.72,32.66,32.69,148716.0,31.5973,31.6457,31.5876,31.6167,148716.0
2023-12-27 15:30:00,32.69,32.72,32.63,32.68,571154.0,31.6167,31.6457,31.5586,31.607,571154.0
2023-12-28 09:30:00,32.7,32.7,32.54,32.59,246412.0,31.6263,31.6263,31.4716,31.5199,246412.0
2023-12-28 10:00:00,32.59,32.6,32.51,32.52,162710.0,31.5199,31.5296,31.4426,31.4522,162710.0
2023-12-28 10:30:00,32.52,32.55,32.43,32.45,166104.0,31.4522,31.4812,31.3652,31.3845,166104.0
2023-12-28 11:00:00,32.45,32.51,32.45,32.47,247856.0,31.3845,31.4426,31.3845,31.4039,247856.0
2023-12-28 11:30:00,32.46,32.51,32.46,32.49,100000.0,31.3942,31.4426,31.3942,31.4232,100000.0
2023-12-28 12:00:00,32.49,32.52,32.46,32.46,156076.0,31.4232,31.4522,31.3942,31.3942,156076.0
2023-12-28 12:30:00,32.46,32.51,32.46,32.49,80672.0,31.3942,31.4426,31.3942,31.4232,80672.0
2023-12-28 13:00:00,32.49,32.49,32.44,32.48,79132.0,31.4232,31.4232,31.3749,31.4135,79132.0
2023-12-28 13:30:00,32.49,32.52,32.48,32.49,85098.0,31.4232,31.4522,31.4135,31.4232,85098.0
2023-12-28 14:00:00,32.49,32.5,32.47,32.49,87712.0,31.4232,31.4329,31.4039,31.4232,87712.0
2023-12-28 14:30:00,32.49,32.51,32.45,32.48,179074.0,31.4232,31.4426,31.3845,31.4135,179074.0
2023-12-28 15:00:00,32.47,32.49,32.45,32.45,211108.0,31.4039,31.4232,31.3845,31.3845,211108.0
2023-12-28 15:30:00,32.45,32.46,32.4,32.42,700892.0,31.3845,31.3942,31.3362,31.3555,700892.0
2023-12-29 09:30:00,32.42,32.55,32.35,32.53,196798.0,31.3555,31.4812,31.2878,31.4619,196798.0
2023-12-29 10:00:00,32.54,32.55,32.42,32.44,133948.0,31.4716,31.4812,31.3555,31.3749,133948.0
2023-12-29 10:30:00,32.44,32.44,32.35,32.4,196036.0,31.3749,31.3749,31.2878,31.3362,196036.0
2023-12-29 11:00:00,32.4,32.42,32.29,32.29,154244.0,31.3362,31.3555,31.2298,31.2298,154244.0
2023-12-29 11:30:00,32.29,32.34,32.27,32.29,92156.0,31.2298,31.2781,31.2104,31.2298,92156.0
2023-12-29 12:00:00,32.28,32.3,32.24,32.27,130038.0,31.2201,31.2395,31.1814,31.2104,130038.0
2023-12-29 12:30:00,32.27,32.34,32.27,32.33,308972.0,31.2104,31.2781,31.2104,31.2685,308972.0
2023-12-29 13:00:00,32.33,32.34,32.27,32.3,171240.0,31.2685,31.2781,31.2104,31.2395,171240.0
2023-12-29 13:30:00,32.3,32.37,32.29,32.32,91008.0,31.2395,31.3072,31.2298,31.2588,91008.0
2023-12-29 14:00:00,32.33,32.37,32.33,32.35,114548.0,31.2685,31.3072,31.2685,31.2878,114548.0
2023-12-29 14:30:00,32.35,32.36,32.32,32.33,152948.0,31.2878,31.2975,31.2588,31.2685,152948.0
2023-12-29 15:00:00,32.33,32.38,32.31,32.37,283160.0,31.2685,31.3168,31.2491,31.3072,283160.0
2023-12-29 15:30:00,32.36,32.4,32.3,32.38,1067510.0,31.2975,31.3362,31.2395,31.3168,1067510.0
2024-01-02 09:30:00,32.15,32.35,32.05,32.19,543548.0,31.0944,31.2878,30.9977,31.1331,543548.0
2024-01-02 10:00:00,32.17,32.18,31.93,32.02,428322.0,31.1137,31.1234,30.8816,30.9687,428322.0
2024-01-02 10:30:00,32.02,32.05,31.93,31.96,191984.0,30.9687,30.9977,30.8816,30.9106,191984.0
2024-01-02 11:00:00,31.96,31.96,31.88,31.95,239930.0,30.9106,30.9106,30.8332,30.9009,239930.0
2024-01-02 11:30:00,31.95,31.97,31.91,31.93,158970.0,30.9009,30.9203,30.8623,30.8816,158970.0
2024-01-02 12:00:00,31.93,31.94,31.86,31.88,163426.0,30.8816,30.8913,30.8139,30.8332,163426.0
2024-01-02 12:30:00,31.88,31.92,31.79,31.79,147602.0,30.8332,30.8719,30.7462,30.7462,147602.0
2024-01-02 13:00:00,31.79,31.81,31.76,31.77,119062.0,30.7462,30.7655,30.7172,30.7269,119062.0
2024-01-02 13:30:00,31.76,31.79,31.72,31.73,143208.0,30.7172,30.7462,30.6785,30.6882,143208.0
2024-01-02 14:00:00,31.73,31.77,31.7,31.73,292440.0,30.6882,30.7269,30.6592,30.6882,292440.0
2024-01-02 14:30:00,31.73,31.79,31.71,31.73,306586.0,30.6882,30.7462,30.6688,30.6882,306586.0
2024-01-02 15:00:00,31.73,31.74,31.65,31.68,258518.0,30.6882,30.6978,30.6108,30.6398,258518.0
2024-01-02 15:30:00,31.68,31.79,31.68,31.78,839358.0,30.6398,30.7462,30.6398,30.7365,839358.0
2024-01-03 09:30:00,31.73,31.77,31.52,31.58,542716.0,30.6882,30.7269,30.4851,30.5431,542716.0
2024-01-03 10:00:00,31.57,31.61,31.39,31.49,382108.0,30.5334,30.5721,30.3593,30.4561,382108.0
2024-01-03 10:30:00,31.49,31.49,31.33,31.42,251946.0,30.4561,30.4561,30.3013,30.3884,251946.0
2024-01-03 11:00:00,31.42,31.48,31.32,31.36,277432.0,30.3884,30.4464,30.2916,30.3303,277432.0
2024-01-03 11:30:00,31.36,31.38,31.27,31.36,307810.0,30.3303,30.3497,30.2433,30.3303,307810.0
2024-01-03 12:00:00,31.36,31.36,31.25,31.32,371846.0,30.3303,30.3303,30.2239,30.2916,371846.0
2024-01-03 12:30:00,31.33,31.34,31.26,31.31,181348.0,30.3013,30.311,30.2336,30.282,181348.0
2024-01-03 13:00:00,31.31,31.34,31.3,31.33,181700.0,30.282,30.311,30.2723,30.3013,181700.0
2024-01-03 13:30:00,31.33,31.36,31.31,31.33,181956.0,30.3013,30.3303,30.282,30.3013,181956.0
2024-01-03 14:00:00,31.32,31.4,31.28,31.34,360556.0,30.2916,30.369,30.2529,30.311,360556.0
2024-01-03 14:30:00,31.34,31.37,31.24,31.24,209548.0,30.311,30.34,30.2143,30.2143,209548.0
2024-01-03 15:00:00,31.24,31.24,31.12,31.15,371560.0,30.2143,30.2143,30.0982,30.1272,371560.0
2024-01-03 15:30:00,31.14,31.18,31.03,31.04,965890.0,30.1175,30.1562,30.0112,30.0208,965890.0
2024-01-04 09:30:00,31.06,31.13,30.95,31.02,555462.0,30.0402,30.1079,29.9338,30.0015,555462.0
2024-01-04 10:00:00,31.03,31.18,30.99,31.14,342100.0,30.0112,30.1562,29.9725,30.1175,342100.0
2024-01-04 10:30:00,31.14,31.18,31.11,31.15,257398.0,30.1175,30.1562,30.0885,30.1272,257398.0
2024-01-04 11:00:00,31.16,31.21,31.14,31.17,193914.0,30.1369,30.1852,30.1175,30.1466,193914.0
2024-01-04 11:30:00,31.17,31.17,31.12,31.15,135696.0,30.1466,30.1466,30.0982,30.1272,135696.0
2024-01-04 12:00:00,31.15,31.2,31.1,31.19,149802.0,30.1272,30.1756,30.0789,30.1659,149802.0
2024-01-04 12:30:00,31.18,31.23,31.15,31.18,279030.0,30.1562,30.2046,30.1272,30.1562,279030.0
2024-01-04 13:00:00,31.18,31.2,31.17,31.18,86990.0,30.1562,30.1756,30.1466,30.1562,86990.0
2024-01-04 13:30:00,31.18,31.2,31.13,31.14,147136.0,30.1562,30.1756,30.1079,30.1175,147136.0
2024-01-04 14:00:00,31.13,31.15,31.1,31.13,217822.0,30.1079,30.1272,30.0789,30.1079,217822.0
2024-01-04 14:30:00,31.14,31.21,31.09,31.18,296142.0,30.1175,30.1852,30.0692,30.1562,296142.0
2024-01-04 15:00:00,31.18,31.21,31.12,31.14,194620.0,30.1562,30.1852,30.0982,30.1175,194620.0
2024-01-04 15:30:00,31.14,31.24,31.08,31.09,830196.0,30.1175,30.2143,30.0595,30.0692,830196.0
2024-01-05 09:30:00,30.96,31.11,30.91,31.0,348514.0,29.9435,30.0885,29.8951,29.9821,348514.0
2024-01-05 10:00:00,31.0,31.14,31.0,31.04,262844.0,29.9821,30.1175,29.9821,30.0208,262844.0
2024-01-05 10:30:00,31.04,31.07,30.98,31.03,231370.0,30.0208,30.0498,29.9628,30.0112,231370.0
2024-01-05 11:00:00,31.03,31.06,30.93,30.94,171844.0,30.0112,30.0402,29.9144,29.9241,171844.0
2024-01-05 11:30:00,30.95,30.98,30.91,30.98,197294.0,29.9338,29.9628,29.8951,29.9628,197294.0
2024-01-05 12:00:00,30.98,31.0,30.83,30.86,164974.0,29.9628,29.9821,29.8177,29.8467,164974.0
2024-01-05 12:30:00,30.86,30.89,30.84,30.88,104232.0,29.8467,29.8758,29.8274,29.8661,104232.0
2024-01-05 13:00:00,30.88,30.93,30.85,30.93,183374.0,29.8661,29.9144,29.8371,29.9144,183374.0
2024-01-05 13:30:00,30.93,31.0,30.93,30.96,157812.0,29.9144,29.9821,29.9144,29.9435,157812.0
2024-01-05 14:00:00,30.96,31.01,30.95,30.97,163284.0,29.9435,29.9918,29.9338,29.9531,163284.0
2024-01-05 14:30:00,30.96,30.98,30.86,30.87,184078.0,29.9435,29.9628,29.8467,29.8564,184078.0
2024-01-05 15:00:00,30.87,30.91,30.86,30.9,191750.0,29.8564,29.8951,29.8467,29.8854,191750.0
2024-01-05 15:30:00,30.9,31.0,30.86,30.99,779042.0,29.8854,29.9821,29.8467,29.9725,779042.0
2024-01-08 09:30:00,31.09,31.17,31.0,31.15,468184.0,30.0692,30.1466,29.9821,30.1272,468184.0
2024-01-08 10:00:00,31.15,31.19,31.09,31.1,327348.0,30.1272,30.1659,30.0692,30.0789,327348.0
2024-01-08 10:30:00,31.11,31.13,31.03,31.11,480470.0,30.0885,30.1079,30.0112,30.0885,480470.0
2024-01-08 11:00:00,31.11,31.14,31.07,31.08,362098.0,30.0885,30.1175,30.0498,30.0595,362098.0
2024-01-08 11:30:00,31.08,31.14,31.08,31.14,269416.0,30.0595,30.1175,30.0595,30.1175,269416.0
2024-01-08 12:00:00,31.14,31.15,31.0,31.02,161354.0,30.1175,30.1272,29.9821,30.0015,161354.0
2024-01-08 12:30:00,31.02,31.09,31.0,31.06,175106.0,30.0015,30.0692,29.9821,30.0402,175106.0
2024-01-08 13:00:00,31.06,31.1,31.04,31.09,196740.0,30.0402,30.0789,30.0208,30.0692,196740.0
2024-01-08 13:30:00,31.09,31.09,31.03,31.07,226880.0,30.0692,30.0692,30.0112,30.0498,226880.0
2024-01-08 14:00:00,31.06,31.11,31.03,31.1,159682.0,30.0402,30.0885,30.0112,30.0789,159682.0
2024-01-08 14:30:00,31.11,31.14,31.08,31.13,139396.0,30.0885,30.1175,30.0595,30.1079,139396.0
2024-01-08 15:00:00,31.12,31.16,31.11,31.13,204902.0,30.0982,30.1369,30.0885,30.1079,204902.0
2024-01-08 15:30:00,31.13,31.28,31.11,31.23,1249598.0,30.1079,30.2529,30.0885,30.2046,1249598.0
2024-01-09 09:30:00,30.8,31.02,30.67,30.92,911562.0,29.7887,30.0015,29.663,29.9048,911562.0
2024-01-09 10:00:00,30.93,31.08,30.89,31.02,385032.0,29.9144,30.0595,29.8758,30.0015,385032.0
2024-01-09 10:30:00,31.03,31.06,30.99,31.0,259494.0,30.0112,30.0402,29.9725,29.9821,259494.0
2024-01-09 11:00:00,31.0,31.06,31.0,31.06,201540.0,29.9821,30.0402,29.9821,30.0402,201540.0
2024-01-09 11:30:00,31.06,31.14,31.05,31.13,247722.0,30.0402,30.1175,30.0305,30.1079,247722.0
2024-01-09 12:00:00,31.13,31.23,31.11,31.22,169088.0,30.1079,30.2046,30.0885,30.1949,169088.0
2024-01-09 12:30:00,31.22,31.24,31.19,31.21,179828.0,30.1949,30.2143,30.1659,30.1852,179828.0
2024-01-09 13:00:00,31.21,31.3,31.2,31.21,190872.0,30.1852,30.2723,30.1756,30.1852,190872.0
2024-01-09 13:30:00,31.21,31.29,31.16,31.25,189308.0,30.1852,30.2626,30.1369,30.2239,189308.0
2024-01-09 14:00:00,31.26,31.27,31.15,31.16,210512.0,30.2336,30.2433,30.1272,30.1369,210512.0
2024-01-09 14:30:00,31.16,31.18,31.12,31.17,183252.0,30.1369,30.1562,30.0982,30.1466,183252.0
2024-01-09 15:00:00,31.16,31.26,31.14,31.24,283162.0,30.1369,30.2336,30.1175,30.2143,283162.0
2024-01-09 15:30:00,31.24,31.32,31.22,31.26,1178116.0,30.2143,30.2916,30.1949,30.2336,1178116.0
2024-01-10 09:30:00,31.34,31.43,31.26,31.31,376574.0,30.311,30.398,30.2336,30.282,376574.0
2024-01-10 10:00:00,31.31,31.35,31.25,31.32,301580.0,30.282,30.3206,30.2239,30.2916,301580.0
2024-01-10 10:30:00,31.32,31.54,31.32,31.53,305288.0,30.2916,30.5044,30.2916,30.4947,305288.0
2024-01-10 11:00:00,31.53,31.58,31.47,31.49,421194.0,30.4947,30.5431,30.4367,30.4561,421194.0
2024-01-10 11:30:00,31.49,31.52,31.46,31.46,180344.0,30.4561,30.4851,30.427,30.427,180344.0
2024-01-10 12:00:00,31.46,31.47,31.39,31.42,162748.0,30.427,30.4367,30.3593,30.3884,162748.0
2024-01-10 12:30:00,31.42,31.45,31.39,31.43,166740.0,30.3884,30.4174,30.3593,30.398,166740.0
2024-01-10 13:00:00,31.43,31.51,31.42,31.46,192652.0,30.398,30.4754,30.3884,30.427,192652.0
2024-01-10 13:30:00,31.46,31.48,31.44,31.47,128500.0,30.427,30.4464,30.4077,30.4367,128500.0
2024-01-10 14:00:00,31.47,31.49,31.43,31.47,177898.0,30.4367,30.4561,30.398,30.4367,177898.0
2024-01-10 14:30:00,31.48,31.52,31.45,31.5,173152.0,30.4464,30.4851,30.4174,30.4657,173152.0
2024-01-10 15:00:00,31.5,31.54,31.45,31.48,278644.0,30.4657,30.5044,30.4174,30.4464,278644.0
2024-01-10 15:30:00,31.48,31.55,31.47,31.54,892146.0,30.4464,30.5141,30.4367,30.5044,892146.0
2024-01-11 09:30:00,31.5,31.68,31.43,31.49,557980.0,30.4657,30.6398,30.398,30.4561,557980.0
2024-01-11 10:00:00,31.5,31.5,31.32,31.4,312654.0,30.4657,30.4657,30.2916,30.369,312654.0
2024-01-11 10:30:00,31.4,31.48,31.35,31.36,347678.0,30.369,30.4464,30.3206,30.3303,347678.0
2024-01-11 11:00:00,31.37,31.44,31.34,31.4,280834.0,30.34,30.4077,30.311,30.369,280834.0
2024-01-11 11:30:00,31.4,31.4,31.32,31.35,162724.0,30.369,30.369,30.2916,30.3206,162724.0
2024-01-11 12:00:00,31.34,31.36,31.3,31.33,126376.0,30.311,30.3303,30.2723,30.3013,126376.0
2024-01-11 12:30:00,31.34,31.41,31.32,31.41,108652.0,30.311,30.3787,30.2916,30.3787,108652.0
2024-01-11 13:00:00,31.41,31.48,31.41,31.47,142624.0,30.3787,30.4464,30.3787,30.4367,142624.0
2024-01-11 13:30:00,31.47,31.49,31.43,31.49,137226.0,30.4367,30.4561,30.398,30.4561,137226.0
2024-01-11 14:00:00,31.49,31.5,31.42,31.48,189010.0,30.4561,30.4657,30.3884,30.4464,189010.0
2024-01-11 14:30:00,31.48,31.52,31.44,31.52,167826.0,30.4464,30.4851,30.4077,30.4851,167826.0
2024-01-11 15:00:00,31.52,31.56,31.49,31.56,259180.0,30.4851,30.5238,30.4561,30.5238,259180.0
2024-01-11 15:30:00,31.56,31.71,31.55,31.68,1468580.0,30.5238,30.6688,30.5141,30.6398,1468580.0
2024-01-12 09:30:00,31.77,31.81,31.63,31.63,359668.0,30.7269,30.7655,30.5915,30.5915,359668.0
2024-01-12 10:00:00,31.63,31.65,31.49,31.55,324146.0,30.5915,30.6108,30.4561,30.5141,324146.0
2024-01-12 10:30:00,31.55,31.6,31.52,31.58,227738.0,30.5141,30.5624,30.4851,30.5431,227738.0
2024-01-12 11:00:00,31.57,31.67,31.55,31.65,209440.0,30.5334,30.6301,30.5141,30.6108,209440.0
2024-01-12 11:30:00,31.65,31.68,31.61,31.64,127492.0,30.6108,30.6398,30.5721,30.6011,127492.0
2024-01-12 12:00:00,31.65,31.71,31.63,31.67,121062.0,30.6108,30.6688,30.5915,30.6301,121062.0
2024-01-12 12:30:00,31.66,31.68,31.63,31.67,102240.0,30.6205,30.6398,30.5915,30.6301,102240.0
2024-01-12 13:00:00,31.67,31.7,31.66,31.7,106506.0,30.6301,30.6592,30.6205,30.6592,106506.0
2024-01-12 13:30:00,31.7,31.74,31.68,31.7,111150.0,30.6592,30.6978,30.6398,30.6592,111150.0
2024-01-12 14:00:00,31.7,31.75,31.69,31.7,183198.0,30.6592,30.7075,30.6495,30.6592,183198.0
2024-01-12 14:30:00,31.7,31.71,31.63,31.66,366102.0,30.6592,30.6688,30.5915,30.6205,366102.0
2024-01-12 15:00:00,31.66,31.69,31.63,31.67,200732.0,30.6205,30.6495,30.5915,30.6301,200732.0
2024-01-12 15:30:00,31.67,31.8,31.66,31.75,1032656.0,30.6301,30.7559,30.6205,30.7075,1032656.0
2024-01-16 09:30:00,31.75,31.92,31.63,31.73,982982.0,30.7075,30.8719,30.5915,30.6882,982982.0
2024-01-16 10:00:00,31.74,31.83,31.65,31.82,474162.0,30.6978,30.7849,30.6108,30.7752,474162.0
2024-01-16 10:30:00,31.82,31.9,31.81,31.82,285000.0,30.7752,30.8526,30.7655,30.7752,285000.0
2024-01-16 11:00:00,31.82,31.85,31.73,31.83,474562.0,30.7752,30.8042,30.6882,30.7849,474562.0
2024-01-16 11:30:00,31.83,31.84,31.73,31.75,342522.0,30.7849,30.7946,30.6882,30.7075,342522.0
2024-01-16 12:00:00,31.75,31.8,31.7,31.77,220994.0,30.7075,30.7559,30.6592,30.7269,220994.0
2024-01-16 12:30:00,31.76,31.8,31.73,31.78,244814.0,30.7172,30.7559,30.6882,30.7365,244814.0
2024-01-16 13:00:00,31.78,31.88,31.77,31.88,260392.0,30.7365,30.8332,30.7269,30.8332,260392.0
2024-01-16 13:30:00,31.88,31.88,31.78,31.83,246042.0,30.8332,30.8332,30.7365,30.7849,246042.0
2024-01-16 14:00:00,31.83,31.84,31.71,31.73,350952.0,30.7849,30.7946,30.6688,30.6882,350952.0
2024-01-16 14:30:00,31.72,31.78,31.7,31.75,470490.0,30.6785,30.7365,30.6592,30.7075,470490.0
2024-01-16 15:00:00,31.75,31.82,31.75,31.78,341962.0,30.7075,30.7752,30.7075,30.7365,341962.0
2024-01-16 15:30:00,31.78,31.89,31.77,31.89,943588.0,30.7365,30.8429,30.7269,30.8429,943588.0
2024-01-17 09:30:00,31.88,32.13,31.81,32.04,1029388.0,30.8332,31.075,30.7655,30.988,1029388.0
2024-01-17 10:00:00,32.04,32.06,31.8,31.85,785836.0,30.988,31.0073,30.7559,30.8042,785836.0
2024-01-17 10:30:00,31.84,31.9,31.72,31.81,623154.0,30.7946,30.8526,30.6785,30.7655,623154.0
2024-01-17 11:00:00,31.8,31.83,31.76,31.81,451814.0,30.7559,30.7849,30.7172,30.7655,451814.0
2024-01-17 11:30:00,31.81,31.82,31.77,31.79,424430.0,30.7655,30.7752,30.7269,30.7462,424430.0
2024-01-17 12:00:00,31.79,31.81,31.7,31.7,337176.0,30.7462,30.7655,30.6592,30.6592,337176.0
2024-01-17 12:30:00,31.7,31.73,31.66,31.71,206746.0,30.6592,30.6882,30.6205,30.6688,206746.0
2024-01-17 13:00:00,31.71,31.73,31.64,31.72,401884.0,30.6688,30.6882,30.6011,30.6785,401884.0
2024-01-17 13:30:00,31.72,31.72,31.62,31.66,516070.0,30.6785,30.6785,30.5818,30.6205,516070.0
2024-01-17 14:00:00,31.67,31.73,31.62,31.7,751516.0,30.6301,30.6882,30.5818,30.6592,751516.0
2024-01-17 14:30:00,31.7,31.77,31.7,31.71,323524.0,30.6592,30.7269,30.6592,30.6688,323524.0
2024-01-17 15:00:00,31.71,31.74,31.65,31.65,613972.0,30.6688,30.6978,30.6108,30.6108,613972.0
2024-01-17 15:30:00,31.65,31.74,31.61,31.7,1714094.0,30.6108,30.6978,30.5721,30.6592,1714094.0
2024-01-18 09:30:00,33.02,33.77,32.7,33.63,4376096.0,31.9358,32.6612,31.6263,32.5258,4376096.0
2024-01-18 10:00:00,33.62,34.16,33.61,34.13,2131396.0,32.5161,33.0384,32.5064,33.0094,2131396.0
2024-01-18 10:30:00,34.13,34.35,33.63,33.93,2361778.0,33.0094,33.2221,32.5258,32.8159,2361778.0
2024-01-18 11:00:00,33.94,34.02,33.61,33.67,1299988.0,32.8256,32.903,32.5064,32.5645,1299988.0
2024-01-18 11:30:00,33.67,33.91,33.66,33.74,1021338.0,32.5645,32.7966,32.5548,32.6322,1021338.0
2024-01-18 12:00:00,33.73,33.75,33.4,33.67,982852.0,32.6225,32.6418,32.3033,32.5645,982852.0
2024-01-18 12:30:00,33.67,33.68,33.55,33.58,459180.0,32.5645,32.5741,32.4484,32.4774,459180.0
2024-01-18 13:00:00,33.58,33.58,33.36,33.5,647696.0,32.4774,32.4774,32.2647,32.4001,647696.0
2024-01-18 13:30:00,33.5,33.58,33.48,33.56,622194.0,32.4001,32.4774,32.3807,32.4581,622194.0
2024-01-18 14:00:00,33.56,33.68,33.56,33.67,699800.0,32.4581,32.5741,32.4581,32.5645,699800.0
2024-01-18 14:30:00,33.67,33.72,33.62,33.71,559504.0,32.5645,32.6128,32.5161,32.6032,559504.0
2024-01-18 15:00:00,33.71,33.81,33.68,33.79,745800.0,32.6032,32.6999,32.5741,32.6805,745800.0
2024-01-18 15:30:00,33.8,33.98,33.72,33.96,2686340.0,32.6902,32.8643,32.6128,32.845,2686340.0
2024-01-19 09:30:00,34.04,34.51,33.9,34.35,1561838.0,32.9223,33.3769,32.7869,33.2221,1561838.0
2024-01-19 10:00:00,34.35,34.37,33.93,34.12,1220516.0,33.2221,33.2415,32.8159,32.9997,1220516.0
2024-01-19 10:30:00,34.12,34.3,34.1,34.19,521682.0,32.9997,33.1738,32.9804,33.0674,521682.0
2024-01-19 11:00:00,34.19,34.26,34.15,34.24,512582.0,33.0674,33.1351,33.0287,33.1158,512582.0
2024-01-19 11:30:00,34.24,34.35,34.19,34.34,426688.0,33.1158,33.2221,33.0674,33.2125,426688.0
2024-01-19 12:00:00,34.34,34.4,34.34,34.39,448680.0,33.2125,33.2705,33.2125,33.2608,448680.0
2024-01-19 12:30:00,34.4,34.51,34.35,34.43,411742.0,33.2705,33.3769,33.2221,33.2995,411742.0
2024-01-19 13:00:00,34.43,34.62,34.38,34.56,474800.0,33.2995,33.4833,33.2512,33.4253,474800.0
2024-01-19 13:30:00,34.56,34.65,34.51,34.63,420762.0,33.4253,33.5123,33.3769,33.493,420762.0
2024-01-19 14:00:00,34.64,34.7,34.62,34.65,578246.0,33.5026,33.5607,33.4833,33.5123,578246.0
2024-01-19 14:30:00,34.66,34.74,34.61,34.73,988182.0,33.522,33.5993,33.4736,33.5897,988182.0
2024-01-19 15:00:00,34.73,34.76,34.6,34.66,559078.0,33.5897,33.6187,33.4639,33.522,559078.0
2024-01-19 15:30:00,34.66,34.7,34.54,34.67,1959992.0,33.522,33.5607,33.4059,33.5316,1959992.0
2024-01-22 09:30:00,34.83,34.84,34.32,34.62,925226.0,33.6864,33.6961,33.1931,33.4833,925226.0
2024-01-22 10:00:00,34.62,34.7,34.52,34.7,438720.0,33.4833,33.5607,33.3866,33.5607,438720.0
2024-01-22 10:30:00,34.7,34.76,34.57,34.64,618116.0,33.5607,33.6187,33.4349,33.5026,618116.0
2024-01-22 11:00:00,34.64,34.69,34.57,34.69,460934.0,33.5026,33.551,33.4349,33.551,460934.0
2024-01-22 11:30:00,34.69,34.75,34.67,34.68,503204.0,33.551,33.609,33.5316,33.5413,503204.0
2024-01-22 12:00:00,34.69,34.74,34.68,34.69,425480.0,33.551,33.5993,33.5413,33.551,425480.0
2024-01-22 12:30:00,34.7,34.77,34.68,34.77,228724.0,33.5607,33.6284,33.5413,33.6284,228724.0
2024-01-22 13:00:00,34.77,34.77,34.71,34.75,320892.0,33.6284,33.6284,33.5703,33.609,320892.0
2024-01-22 13:30:00,34.74,34.8,34.73,34.77,429056.0,33.5993,33.6574,33.5897,33.6284,429056.0
2024-01-22 14:00:00,34.77,34.83,34.74,34.82,375540.0,33.6284,33.6864,33.5993,33.6767,375540.0
2024-01-22 14:30:00,34.82,34.88,34.81,34.87,400358.0,33.6767,33.7347,33.667,33.7251,400358.0
2024-01-22 15:00:00,34.87,34.93,34.83,34.92,386734.0,33.7251,33.7831,33.6864,33.7734,386734.0
2024-01-22 15:30:00,34.92,34.97,34.87,34.96,1426152.0,33.7734,33.8218,33.7251,33.8121,1426152.0
2024-01-23 09:30:00,34.97,35.05,34.66,34.77,601992.0,33.8218,33.8992,33.522,33.6284,601992.0
2024-01-23 10:00:00,34.78,34.79,34.57,34.6,505446.0,33.638,33.6477,33.4349,33.4639,505446.0
2024-01-23 10:30:00,34.6,34.72,34.6,34.69,392594.0,33.4639,33.58,33.4639,33.551,392594.0
2024-01-23 11:00:00,34.69,34.71,34.57,34.62,401520.0,33.551,33.5703,33.4349,33.4833,401520.0
2024-01-23 11:30:00,34.62,34.63,34.49,34.51,310676.0,33.4833,33.493,33.3576,33.3769,310676.0
2024-01-23 12:00:00,34.51,34.53,34.45,34.5,362482.0,33.3769,33.3962,33.3189,33.3672,362482.0
2024-01-23 12:30:00,34.5,34.56,34.48,34.54,317628.0,33.3672,33.4253,33.3479,33.4059,317628.0
2024-01-23 13:00:00,34.54,34.63,34.54,34.59,290202.0,33.4059,33.493,33.4059,33.4543,290202.0
2024-01-23 13:30:00,34.59,34.62,34.56,34.6,189612.0,33.4543,33.4833,33.4253,33.4639,189612.0
2024-01-23 14:00:00,34.6,34.68,34.6,34.66,308148.0,33.4639,33.5413,33.4639,33.522,308148.0
2024-01-23 14:30:00,34.66,34.68,34.6,34.67,290232.0,33.522,33.5413,33.4639,33.5316,290232.0
2024-01-23 15:00:00,34.67,34.78,34.65,34.78,340478.0,33.5316,33.638,33.5123,33.638,340478.0
2024-01-23 15:30:00,34.77,34.81,34.74,34.76,1056032.0,33.6284,33.667,33.5993,33.6187,1056032.0
2024-01-24 09:30:00,34.93,34.99,34.31,34.44,589860.0,33.7831,33.8411,33.1835,33.3092,589860.0
2024-01-24 10:00:00,34.45,34.63,34.44,34.6,445674.0,33.3189,33.493,33.3092,33.4639,445674.0
2024-01-24 10:30:00,34.6,34.71,34.55,34.7,369480.0,33.4639,33.5703,33.4156,33.5607,369480.0
2024-01-24 11:00:00,34.7,34.78,34.69,34.76,221804.0,33.5607,33.638,33.551,33.6187,221804.0
2024-01-24 11:30:00,34.76,34.81,34.74,34.77,236210.0,33.6187,33.667,33.5993,33.6284,236210.0
2024-01-24 12:00:00,34.77,34.77,34.68,34.71,324022.0,33.6284,33.6284,33.5413,33.5703,324022.0
2024-01-24 12:30:00,34.71,34.82,34.68,34.78,207734.0,33.5703,33.6767,33.5413,33.638,207734.0
2024-01-24 13:00:00,34.78,34.79,34.63,34.66,358340.0,33.638,33.6477,33.493,33.522,358340.0
2024-01-24 13:30:00,34.65,34.65,34.56,34.57,237524.0,33.5123,33.5123,33.4253,33.4349,237524.0
2024-01-24 14:00:00,34.57,34.57,34.49,34.5,252774.0,33.4349,33.4349,33.3576,33.3672,252774.0
2024-01-24 14:30:00,34.5,34.54,34.44,34.49,191308.0,33.3672,33.4059,33.3092,33.3576,191308.0
2024-01-24 15:00:00,34.48,34.52,34.43,34.48,277142.0,33.3479,33.3866,33.2995,33.3479,277142.0
2024-01-24 15:30:00,34.48,34.52,34.4,34.42,878652.0,33.3479,33.3866,33.2705,33.2898,878652.0
2024-01-25 09:30:00,34.59,34.72,34.55,34.64,617788.0,33.4543,33.58,33.4156,33.5026,617788.0
2024-01-25 10:00:00,34.65,34.79,34.6,34.74,377746.0,33.5123,33.6477,33.4639,33.5993,377746.0
2024-01-25 10:30:00,34.74,34.76,34.59,34.63,211642.0,33.5993,33.6187,33.4543,33.493,211642.0
2024-01-25 11:00:00,34.63,34.63,34.56,34.59,225314.0,33.493,33.493,33.4253,33.4543,225314.0
2024-01-25 11:30:00,34.59,34.6,34.5,34.57,198100.0,33.4543,33.4639,33.3672,33.4349,198100.0
2024-01-25 12:00:00,34.57,34.59,34.5,34.51,263774.0,33.4349,33.4543,33.3672,33.3769,263774.0
2024-01-25 12:30:00,34.51,34.55,34.49,34.55,272916.0,33.3769,33.4156,33.3576,33.4156,272916.0
2024-01-25 13:00:00,34.55,34.6,34.44,34.44,270226.0,33.4156,33.4639,33.3092,33.3092,270226.0
2024-01-25 13:30:00,34.44,34.45,34.37,34.38,193194.0,33.3092,33.3189,33.2415,33.2512,193194.0
2024-01-25 14:00:00,34.38,34.44,34.34,34.43,229132.0,33.2512,33.3092,33.2125,33.2995,229132.0
2024-01-25 14:30:00,34.43,34.46,34.38,34.45,202764.0,33.2995,33.3285,33.2512,33.3189,202764.0
2024-01-25 15:00:00,34.44,34.47,34.41,34.46,257860.0,33.3092,33.3382,33.2802,33.3285,257860.0
2024-01-25 15:30:00,34.46,34.61,34.46,34.6,999550.0,33.3285,33.4736,33.3285,33.4639,999550.0
2024-01-26 09:30:00,34.54,34.6,34.35,34.43,427434.0,33.4059,33.4639,33.2221,33.2995,427434.0
2024-01-26 10:00:00,34.42,34.44,34.31,34.34,334178.0,33.2898,33.3092,33.1835,33.2125,334178.0
2024-01-26 10:30:00,34.34,34.45,34.33,34.39,278682.0,33.2125,33.3189,33.2028,33.2608,278682.0
2024-01-26 11:00:00,34.39,34.4,34.34,34.36,238360.0,33.2608,33.2705,33.2125,33.2318,238360.0
2024-01-26 11:30:00,34.35,34.35,34.27,34.28,205898.0,33.2221,33.2221,33.1448,33.1544,205898.0
2024-01-26 12:00:00,34.28,34.33,34.27,34.3,197614.0,33.1544,33.2028,33.1448,33.1738,197614.0
2024-01-26 12:30:00,34.3,34.3,34.17,34.19,154892.0,33.1738,33.1738,33.0481,33.0674,154892.0
2024-01-26 13:00:00,34.18,34.2,34.15,34.17,157582.0,33.0577,33.0771,33.0287,33.0481,157582.0
2024-01-26 13:30:00,34.17,34.24,34.15,34.17,271254.0,33.0481,33.1158,33.0287,33.0481,271254.0
2024-01-26 14:00:00,34.17,34.25,34.13,34.25,287466.0,33.0481,33.1254,33.0094,33.1254,287466.0
2024-01-26 14:30:00,34.25,34.27,34.21,34.25,172886.0,33.1254,33.1448,33.0867,33.1254,172886.0
2024-01-26 15:00:00,34.25,34.26,34.21,34.21,232384.0,33.1254,33.1351,33.0867,33.0867,232384.0
2024-01-26 15:30:00,34.22,34.23,34.16,34.2,924082.0,33.0964,33.1061,33.0384,33.0771,924082.0
2024-01-29 09:30:00,34.06,34.17,34.02,34.16,577328.0,32.9417,33.0481,32.903,33.0384,577328.0
2024-01-29 10:00:00,34.16,34.24,34.1,34.12,245870.0,33.0384,33.1158,32.9804,32.9997,245870.0
2024-01-29 10:30:00,34.12,34.14,33.97,33.99,399264.0,32.9997,33.019,32.8546,32.874,399264.0
2024-01-29 11:00:00,33.99,34.03,33.9,33.95,409804.0,32.874,32.9127,32.7869,32.8353,409804.0
2024-01-29 11:30:00,33.94,33.98,33.81,33.86,847762.0,32.8256,32.8643,32.6999,32.7482,847762.0
2024-01-29 12:00:00,33.86,33.96,33.8,33.94,369948.0,32.7482,32.845,32.6902,32.8256,369948.0
2024-01-29 12:30:00,33.94,33.97,33.92,33.96,327798.0,32.8256,32.8546,32.8063,32.845,327798.0
2024-01-29 13:00:00,33.95,34.1,33.94,34.1,152214.0,32.8353,32.9804,32.8256,32.9804,152214.0
2024-01-29 13:30:00,34.1,34.12,34.02,34.07,235444.0,32.9804,32.9997,32.903,32.9513,235444.0
2024-01-29 14:00:00,34.07,34.16,34.06,34.16,194524.0,32.9513,33.0384,32.9417,33.0384,194524.0
2024-01-29 14:30:00,34.16,34.18,34.11,34.13,158472.0,33.0384,33.0577,32.99,33.0094,158472.0
2024-01-29 15:00:00,34.13,34.27,34.13,34.24,359792.0,33.0094,33.1448,33.0094,33.1158,359792.0
2024-01-29 15:30:00,34.24,34.31,34.21,34.31,747136.0,33.1158,33.1835,33.0867,33.1835,747136.0
2024-01-30 09:30:00,34.25,34.38,34.12,34.24,458550.0,33.1254,33.2512,32.9997,33.1158,458550.0
2024-01-30 10:00:00,34.25,34.25,34.13,34.2,397286.0,33.1254,33.1254,33.0094,33.0771,397286.0
2024-01-30 10:30:00,34.2,34.34,34.18,34.31,301020.0,33.0771,33.2125,33.0577,33.1835,301020.0
2024-01-30 11:00:00,34.31,34.44,34.29,34.42,253462.0,33.1835,33.3092,33.1641,33.2898,253462.0
2024-01-30 11:30:00,34.41,34.52,34.4,34.52,212610.0,33.2802,33.3866,33.2705,33.3866,212610.0
2024-01-30 12:00:00,34.52,34.57,34.51,34.56,232976.0,33.3866,33.4349,33.3769,33.4253,232976.0
2024-01-30 12:30:00,34.55,34.58,34.43,34.44,286708.0,33.4156,33.4446,33.2995,33.3092,286708.0
2024-01-30 13:00:00,34.44,34.5,34.41,34.49,197812.0,33.3092,33.3672,33.2802,33.3576,197812.0
2024-01-30 13:30:00,34.49,34.55,34.48,34.52,124372.0,33.3576,33.4156,33.3479,33.3866,124372.0
2024-01-30 14:00:00,34.53,34.57,34.51,34.53,131786.0,33.3962,33.4349,33.3769,33.3962,131786.0
2024-01-30 14:30:00,34.52,34.52,34.46,34.52,178406.0,33.3866,33.3866,33.3285,33.3866,178406.0
2024-01-30 15:00:00,34.52,34.52,34.46,34.49,252868.0,33.3866,33.3866,33.3285,33.3576,252868.0
2024-01-30 15:30:00,34.49,34.57,34.45,34.56,1076858.0,33.3576,33.4349,33.3189,33.4253,1076858.0
2024-01-31 09:30:00,34.23,34.53,34.23,34.38,527896.0,33.2953,33.5871,33.2953,33.4412,527896.0
2024-01-31 10:00:00,34.37,34.52,34.34,34.49,440388.0,33.4315,33.5774,33.4023,33.5482,440388.0
2024-01-31 10:30:00,34.49,34.49,34.33,34.44,292256.0,33.5482,33.5482,33.3926,33.4996,292256.0
2024-01-31 11:00:00,34.43,34.47,34.38,34.46,248088.0,33.4899,33.5288,33.4412,33.519,248088.0
2024-01-31 11:30:00,34.46,34.46,34.35,34.35,328982.0,33.519,33.519,33.412,33.412,328982.0
2024-01-31 12:00:00,34.36,34.42,34.34,34.38,176640.0,33.4218,33.4801,33.4023,33.4412,176640.0
2024-01-31 12:30:00,34.38,34.48,34.35,34.47,219274.0,33.4412,33.5385,33.412,33.5288,219274.0
2024-01-31 13:00:00,34.47,34.48,34.4,34.44,232920.0,33.5288,33.5385,33.4607,33.4996,232920.0
2024-01-31 13:30:00,34.44,34.48,34.42,34.46,133648.0,33.4996,33.5385,33.4801,33.519,133648.0
2024-01-31 14:00:00,34.47,34.49,34.22,34.27,421558.0,33.5288,33.5482,33.2856,33.3342,421558.0
2024-01-31 14:30:00,34.27,34.42,34.16,34.19,704776.0,33.3342,33.4801,33.2272,33.2564,704776.0
2024-01-31 15:00:00,34.19,34.2,33.97,34.06,776270.0,33.2564,33.2661,33.0424,33.13,776270.0
2024-01-31 15:30:00,34.05,34.18,33.96,34.1,1838382.0,33.1202,33.2467,33.0327,33.1689,1838382.0
2024-02-01 09:30:00,34.26,34.36,34.02,34.03,359200.0,33.3245,33.4218,33.0911,33.1008,359200.0
2024-02-01 10:00:00,34.02,34.34,33.98,34.34,438748.0,33.0911,33.4023,33.0521,33.4023,438748.0
2024-02-01 10:30:00,34.34,34.38,34.25,34.28,358122.0,33.4023,33.4412,33.3148,33.344,358122.0
2024-02-01 11:00:00,34.28,34.49,34.27,34.45,635354.0,33.344,33.5482,33.3342,33.5093,635354.0
2024-02-01 11:30:00,34.44,34.52,34.43,34.51,254110.0,33.4996,33.5774,33.4899,33.5677,254110.0
2024-02-01 12:00:00,34.51,34.7,34.51,34.6,432042.0,33.5677,33.7525,33.5677,33.6552,432042.0
2024-02-01 12:30:00,34.6,34.71,34.54,34.66,292680.0,33.6552,33.7622,33.5969,33.7136,292680.0
2024-02-01 13:00:00,34.66,34.69,34.63,34.67,259492.0,33.7136,33.7428,33.6844,33.7233,259492.0
2024-02-01 13:30:00,34.66,34.7,34.6,34.66,268874.0,33.7136,33.7525,33.6552,33.7136,268874.0
2024-02-01 14:00:00,34.66,34.72,34.65,34.69,313258.0,33.7136,33.7719,33.7039,33.7428,313258.0
2024-02-01 14:30:00,34.69,34.83,34.67,34.81,498434.0,33.7428,33.8789,33.7233,33.8595,498434.0
2024-02-01 15:00:00,34.82,34.88,34.82,34.84,386440.0,33.8692,33.9276,33.8692,33.8887,386440.0
2024-02-01 15:30:00,34.84,34.92,34.82,34.92,1291834.0,33.8887,33.9665,33.8692,33.9665,1291834.0
2024-02-02 09:30:00,34.97,35.18,34.87,34.97,783826.0,34.0151,34.2194,33.9178,34.0151,783826.0
2024-02-02 10:00:00,34.95,35.09,34.93,35.08,388938.0,33.9957,34.1318,33.9762,34.1221,388938.0
2024-02-02 10:30:00,35.08,35.08,34.93,35.02,378740.0,34.1221,34.1221,33.9762,34.0637,378740.0
2024-02-02 11:00:00,35.02,35.29,34.99,35.29,457606.0,34.0637,34.3264,34.0346,34.3264,457606.0
2024-02-02 11:30:00,35.29,35.31,35.19,35.2,561308.0,34.3264,34.3458,34.2291,34.2388,561308.0
2024-02-02 12:00:00,35.19,35.27,35.17,35.24,307132.0,34.2291,34.3069,34.2097,34.2777,307132.0
2024-02-02 12:30:00,35.25,35.26,35.1,35.18,296038.0,34.2875,34.2972,34.1416,34.2194,296038.0
2024-02-02 13:00:00,35.18,35.22,35.15,35.2,242456.0,34.2194,34.2583,34.1902,34.2388,242456.0
2024-02-02 13:30:00,35.21,35.27,35.19,35.26,241328.0,34.2486,34.3069,34.2291,34.2972,241328.0
2024-02-02 14:00:00,35.27,35.35,35.26,35.29,187474.0,34.3069,34.3847,34.2972,34.3264,187474.0
2024-02-02 14:30:00,35.29,35.41,35.29,35.41,271788.0,34.3264,34.4431,34.3264,34.4431,271788.0
2024-02-02 15:00:00,35.41,35.47,35.37,35.47,315148.0,34.4431,34.5015,34.4042,34.5015,315148.0
2024-02-02 15:30:00,35.48,35.48,35.32,35.33,1110762.0,34.5112,34.5112,34.3556,34.3653,1110762.0
2024-02-05 09:30:00,35.27,35.35,34.97,35.0,622122.0,34.3069,34.3847,34.0151,34.0443,622122.0
2024-02-05 10:00:00,34.99,35.02,34.74,34.79,512712.0,34.0346,34.0637,33.7914,33.84,512712.0
2024-02-05 10:30:00,34.79,34.81,34.7,34.73,209636.0,33.84,33.8595,33.7525,33.7817,209636.0
2024-02-05 11:00:00,34.73,34.84,34.66,34.83,241718.0,33.7817,33.8887,33.7136,33.8789,241718.0
2024-02-05 11:30:00,34.83,34.94,34.81,34.91,192890.0,33.8789,33.9859,33.8595,33.9568,192890.0
2024-02-05 12:00:00,34.9,34.92,34.84,34.89,219830.0,33.947,33.9665,33.8887,33.9373,219830.0
2024-02-05 12:30:00,34.89,34.98,34.88,34.97,229610.0,33.9373,34.0248,33.9276,34.0151,229610.0
2024-02-05 13:00:00,34.97,35.05,34.95,34.98,165246.0,34.0151,34.0929,33.9957,34.0248,165246.0
2024-02-05 13:30:00,34.98,35.02,34.96,34.96,150560.0,34.0248,34.0637,34.0054,34.0054,150560.0
2024-02-05 14:00:00,34.96,34.99,34.94,34.98,351282.0,34.0054,34.0346,33.9859,34.0248,351282.0
2024-02-05 14:30:00,34.99,34.99,34.91,34.94,206660.0,34.0346,34.0346,33.9568,33.9859,206660.0
2024-02-05 15:00:00,34.94,34.96,34.83,34.84,344230.0,33.9859,34.0054,33.8789,33.8887,344230.0
2024-02-05 15:30:00,34.85,34.88,34.72,34.73,1317964.0,33.8984,33.9276,33.7719,33.7817,1317964.0
2024-02-06 09:30:00,34.73,34.73,34.51,34.54,654830.0,33.7817,33.7817,33.5677,33.5969,654830.0
2024-02-06 10:00:00,34.55,34.67,34.48,34.67,612868.0,33.6066,33.7233,33.5385,33.7233,612868.0
2024-02-06 10:30:00,34.67,34.79,34.66,34.76,309220.0,33.7233,33.84,33.7136,33.8108,309220.0
2024-02-06 11:00:00,34.76,34.87,34.75,34.82,385464.0,33.8108,33.9178,33.8011,33.8692,385464.0
2024-02-06 11:30:00,34.83,34.83,34.7,34.74,148884.0,33.8789,33.8789,33.7525,33.7914,148884.0
2024-02-06 12:00:00,34.74,34.77,34.71,34.73,159352.0,33.7914,33.8206,33.7622,33.7817,159352.0
2024-02-06 12:30:00,34.73,34.74,34.66,34.66,328836.0,33.7817,33.7914,33.7136,33.7136,328836.0
2024-02-06 13:00:00,34.67,34.74,34.64,34.66,199084.0,33.7233,33.7914,33.6941,33.7136,199084.0
2024-02-06 13:30:00,34.66,34.71,34.64,34.71,152378.0,33.7136,33.7622,33.6941,33.7622,152378.0
2024-02-06 14:00:00,34.7,34.7,34.52,34.52,187380.0,33.7525,33.7525,33.5774,33.5774,187380.0
2024-02-06 14:30:00,34.52,34.64,34.52,34.63,192794.0,33.5774,33.6941,33.5774,33.6844,192794.0
2024-02-06 15:00:00,34.63,34.71,34.62,34.67,290670.0,33.6844,33.7622,33.6747,33.7233,290670.0
2024-02-06 15:30:00,34.68,34.74,34.63,34.74,882312.0,33.733,33.7914,33.6844,33.7914,882312.0
2024-02-07 09:30:00,35.05,35.08,34.79,34.88,318742.0,34.0929,34.1221,33.84,33.9276,318742.0
2024-02-07 10:00:00,34.9,35.08,34.88,35.07,222148.0,33.947,34.1221,33.9276,34.1124,222148.0
2024-02-07 10:30:00,35.07,35.1,35.03,35.06,166188.0,34.1124,34.1416,34.0735,34.1027,166188.0
2024-02-07 11:00:00,35.06,35.12,35.04,35.09,203084.0,34.1027,34.161,34.0832,34.1318,203084.0
2024-02-07 11:30:00,35.1,35.13,35.07,35.11,105456.0,34.1416,34.1707,34.1124,34.1513,105456.0
2024-02-07 12:00:00,35.1,35.17,35.08,35.09,158868.0,34.1416,34.2097,34.1221,34.1318,158868.0
2024-02-07 12:30:00,35.09,35.09,34.99,35.01,147888.0,34.1318,34.1318,34.0346,34.054,147888.0
2024-02-07 13:00:00,35.01,35.06,34.98,35.02,117648.0,34.054,34.1027,34.0248,34.0637,117648.0
2024-02-07 13:30:00,35.02,35.04,34.97,34.99,137024.0,34.0637,34.0832,34.0151,34.0346,137024.0
2024-02-07 14:00:00,34.99,35.0,34.9,34.92,205938.0,34.0346,34.0443,33.947,33.9665,205938.0
2024-02-07 14:30:00,34.92,34.96,34.91,34.95,168912.0,33.9665,34.0054,33.9568,33.9957,168912.0
2024-02-07 15:00:00,34.94,34.94,34.87,34.87,291938.0,33.9859,33.9859,33.9178,33.9178,291938.0
2024-02-07 15:30:00,34.87,34.88,34.7,34.72,959674.0,33.9178,33.9276,33.7525,33.7719,959674.0
2024-02-08 09:30:00,34.74,34.81,34.62,34.77,262858.0,33.7914,33.8595,33.6747,33.8206,262858.0
2024-02-08 10:00:00,34.77,34.85,34.75,34.82,149546.0,33.8206,33.8984,33.8011,33.8692,149546.0
2024-02-08 10:30:00,34.81,34.81,34.61,34.63,210954.0,33.8595,33.8595,33.6649,33.6844,210954.0
2024-02-08 11:00:00,34.63,34.71,34.6,34.64,207014.0,33.6844,33.7622,33.6552,33.6941,207014.0
2024-02-08 11:30:00,34.63,34.68,34.57,34.66,171582.0,33.6844,33.733,33.626,33.7136,171582.0
2024-02-08 12:00:00,34.66,34.71,34.64,34.71,130680.0,33.7136,33.7622,33.6941,33.7622,130680.0
2024-02-08 12:30:00,34.7,34.7,34.64,34.65,135160.0,33.7525,33.7525,33.6941,33.7039,135160.0
2024-02-08 13:00:00,34.65,34.69,34.6,34.62,189942.0,33.7039,33.7428,33.6552,33.6747,189942.0
2024-02-08 13:30:00,34.62,34.62,34.5,34.58,246242.0,33.6747,33.6747,33.5579,33.6358,246242.0
2024-02-08 14:00:00,34.58,34.63,34.56,34.58,214138.0,33.6358,33.6844,33.6163,33.6358,214138.0
2024-02-08 14:30:00,34.58,34.65,34.57,34.64,226192.0,33.6358,33.7039,33.626,33.6941,226192.0
2024-02-08 15:00:00,34.65,34.69,34.62,34.66,197718.0,33.7039,33.7428,33.6747,33.7136,197718.0
2024-02-08 15:30:00,34.66,34.67,34.6,34.62,913804.0,33.7136,33.7233,33.6552,33.6747,913804.0
2024-02-09 09:30:00,34.63,34.82,34.58,34.81,309634.0,33.6844,33.8692,33.6358,33.8595,309634.0
2024-02-09 10:00:00,34.82,35.0,34.8,34.89,527030.0,33.8692,34.0443,33.8498,33.9373,527030.0
2024-02-09 10:30:00,34.89,35.01,34.88,34.95,272154.0,33.9373,34.054,33.9276,33.9957,272154.0
2024-02-09 11:00:00,34.95,35.02,34.94,34.96,283206.0,33.9957,34.0637,33.9859,34.0054,283206.0
2024-02-09 11:30:00,34.97,34.98,34.9,34.92,201024.0,34.0151,34.0248,33.947,33.9665,201024.0
2024-02-09 12:00:00,34.92,34.94,34.89,34.92,113644.0,33.9665,33.9859,33.9373,33.9665,113644.0
2024-02-09 12:30:00,34.92,34.97,34.91,34.95,163372.0,33.9665,34.0151,33.9568,33.9957,163372.0
2024-02-09 13:00:00,34.95,34.99,34.93,34.96,150302.0,33.9957,34.0346,33.9762,34.0054,150302.0
2024-02-09 13:30:00,34.97,34.99,34.9,34.94,133616.0,34.0151,34.0346,33.947,33.9859,133616.0
2024-02-09 14:00:00,34.95,34.98,34.94,34.97,100090.0,33.9957,34.0248,33.9859,34.0151,100090.0
2024-02-09 14:30:00,34.98,35.01,34.96,34.99,117020.0,34.0248,34.054,34.0054,34.0346,117020.0
2024-02-09 15:00:00,34.99,35.01,34.96,34.98,240822.0,34.0346,34.054,34.0054,34.0248,240822.0
2024-02-09 15:30:00,34.98,35.03,34.96,35.01,807252.0,34.0248,34.0735,34.0054,34.054,807252.0
2024-02-12 09:30:00,34.95,35.1,34.85,34.87,379120.0,33.9957,34.1416,33.8984,33.9178,379120.0
2024-02-12 10:00:00,34.87,34.93,34.85,34.92,163894.0,33.9178,33.9762,33.8984,33.9665,163894.0
2024-02-12 10:30:00,34.92,34.97,34.83,34.96,271700.0,33.9665,34.0151,33.8789,34.0054,271700.0
2024-02-12 11:00:00,34.95,35.01,34.91,34.99,162052.0,33.9957,34.054,33.9568,34.0346,162052.0
2024-02-12 11:30:00,34.99,35.06,34.99,35.05,196862.0,34.0346,34.1027,34.0346,34.0929,196862.0
2024-02-12 12:00:00,35.05,35.12,35.03,35.1,134236.0,34.0929,34.161,34.0735,34.1416,134236.0
2024-02-12 12:30:00,35.1,35.12,35.03,35.12,157576.0,34.1416,34.161,34.0735,34.161,157576.0
2024-02-12 13:00:00,35.12,35.13,35.08,35.08,151032.0,34.161,34.1707,34.1221,34.1221,151032.0
2024-02-12 13:30:00,35.08,35.13,35.05,35.12,248370.0,34.1221,34.1707,34.0929,34.161,248370.0
2024-02-12 14:00:00,35.12,35.13,35.01,35.07,263812.0,34.161,34.1707,34.054,34.1124,263812.0
2024-02-12 14:30:00,35.07,35.12,35.05,35.06,202516.0,34.1124,34.161,34.0929,34.1027,202516.0
2024-02-12 15:00:00,35.06,35.08,34.96,34.97,180804.0,34.1027,34.1221,34.0054,34.0151,180804.0
2024-02-12 15:30:00,34.97,35.02,34.92,35.01,704646.0,34.0151,34.0637,33.9665,34.054,704646.0
2024-02-13 09:30:00,34.69,34.69,34.38,34.47,640852.0,33.7428,33.7428,33.4412,33.5288,640852.0
2024-02-13 10:00:00,34.47,34.52,34.37,34.52,294154.0,33.5288,33.5774,33.4315,33.5774,294154.0
2024-02-13 10:30:00,34.53,34.68,34.53,34.65,271256.0,33.5871,33.733,33.5871,33.7039,271256.0
2024-02-13 11:00:00,34.65,34.79,34.64,34.71,294634.0,33.7039,33.84,33.6941,33.7622,294634.0
2024-02-13 11:30:00,34.71,34.77,34.67,34.67,203534.0,33.7622,33.8206,33.7233,33.7233,203534.0
2024-02-13 12:00:00,34.67,34.67,34.6,34.62,149432.0,33.7233,33.7233,33.6552,33.6747,149432.0
2024-02-13 12:30:00,34.61,34.63,34.51,34.53,144964.0,33.6649,33.6844,33.5677,33.5871,144964.0
2024-02-13 13:00:00,34.53,34.56,34.42,34.44,233544.0,33.5871,33.6163,33.4801,33.4996,233544.0
2024-02-13 13:30:00,34.44,34.45,34.36,34.38,193484.0,33.4996,33.5093,33.4218,33.4412,193484.0
2024-02-13 14:00:00,34.38,34.38,34.29,34.31,276094.0,33.4412,33.4412,33.3537,33.3731,276094.0
2024-02-13 14:30:00,34.31,34.35,34.24,34.28,283442.0,33.3731,33.412,33.305,33.344,283442.0
2024-02-13 15:00:00,34.27,34.34,34.23,34.34,314910.0,33.3342,33.4023,33.2953,33.4023,314910.0
2024-02-13 15:30:00,34.34,34.48,34.31,34.47,1083792.0,33.4023,33.5385,33.3731,33.5288,1083792.0
2024-02-14 09:30:00,34.67,34.77,34.59,34.67,333796.0,33.7233,33.8206,33.6455,33.7233,333796.0
2024-02-14 10:00:00,34.67,34.9,34.67,34.87,271900.0,33.7233,33.947,33.7233,33.9178,271900.0
2024-02-14 10:30:00,34.87,34.88,34.72,34.73,165752.0,33.9178,33.9276,33.7719,33.7817,165752.0
2024-02-14 11:00:00,34.72,34.75,34.67,34.73,173964.0,33.7719,33.8011,33.7233,33.7817,173964.0
2024-02-14 11:30:00,34.73,34.76,34.69,34.73,106814.0,33.7817,33.8108,33.7428,33.7817,106814.0
2024-02-14 12:00:00,34.72,34.8,34.68,34.8,109936.0,33.7719,33.8498,33.733,33.8498,109936.0
2024-02-14 12:30:00,34.8,34.82,34.76,34.82,85000.0,33.8498,33.8692,33.8108,33.8692,85000.0
2024-02-14 13:00:00,34.81,34.83,34.75,34.78,110518.0,33.8595,33.8789,33.8011,33.8303,110518.0
2024-02-14 13:30:00,34.77,34.89,34.77,34.88,104258.0,33.8206,33.9373,33.8206,33.9276,104258.0
2024-02-14 14:00:00,34.88,34.88,34.8,34.88,163546.0,33.9276,33.9276,33.8498,33.9276,163546.0
2024-02-14 14:30:00,34.88,34.95,34.88,34.92,169220.0,33.9276,33.9957,33.9276,33.9665,169220.0
2024-02-14 15:00:00,34.92,35.0,34.89,34.99,259592.0,33.9665,34.0443,33.9373,34.0346,259592.0
2024-02-14 15:30:00,34.99,35.09,34.94,35.05,1012916.0,34.0346,34.1318,33.9859,34.0929,1012916.0
2024-02-15 09:30:00,35.07,35.16,34.82,34.85,499570.0,34.1124,34.1999,33.8692,33.8984,499570.0
2024-02-15 10:00:00,34.85,34.94,34.81,34.82,189446.0,33.8984,33.9859,33.8595,33.8692,189446.0
2024-02-15 10:30:00,34.8,34.99,34.8,34.97,230550.0,33.8498,34.0346,33.8498,34.0151,230550.0
2024-02-15 11:00:00,34.97,34.99,34.88,34.92,182078.0,34.0151,34.0346,33.9276,33.9665,182078.0
2024-02-15 11:30:00,34.91,34.98,34.79,34.81,229328.0,33.9568,34.0248,33.84,33.8595,229328.0
2024-02-15 12:00:00,34.81,34.86,34.76,34.86,143024.0,33.8595,33.9081,33.8108,33.9081,143024.0
2024-02-15 12:30:00,34.87,34.95,34.81,34.91,169496.0,33.9178,33.9957,33.8595,33.9568,169496.0
2024-02-15 13:00:00,34.91,35.07,34.91,35.03,176930.0,33.9568,34.1124,33.9568,34.0735,176930.0
2024-02-15 13:30:00,35.04,35.07,35.01,35.06,192004.0,34.0832,34.1124,34.054,34.1027,192004.0
2024-02-15 14:00:00,35.07,35.13,35.05,35.11,179520.0,34.1124,34.1707,34.0929,34.1513,179520.0
2024-02-15 14:30:00,35.12,35.15,35.08,35.12,169682.0,34.161,34.1902,34.1221,34.161,169682.0
2024-02-15 15:00:00,35.13,35.18,35.1,35.14,185304.0,34.1707,34.2194,34.1416,34.1805,185304.0
2024-02-15 15:30:00,35.14,35.15,35.05,35.08,553564.0,34.1805,34.1902,34.0929,34.1221,553564.0
2024-02-16 09:30:00,35.06,35.25,35.06,35.12,537570.0,34.1027,34.2875,34.1027,34.161,537570.0
2024-02-16 10:00:00,35.12,35.18,35.02,35.17,221568.0,34.161,34.2194,34.0637,34.2097,221568.0
2024-02-16 10:30:00,35.16,35.23,35.1,35.2,213324.0,34.1999,34.268,34.1416,34.2388,213324.0
2024-02-16 11:00:00,35.2,35.33,35.18,35.32,429218.0,34.2388,34.3653,34.2194,34.3556,429218.0
2024-02-16 11:30:00,35.33,35.34,35.22,35.24,156932.0,34.3653,34.375,34.2583,34.2777,156932.0
2024-02-16 12:00:00,35.24,35.26,35.19,35.23,100110.0,34.2777,34.2972,34.2291,34.268,100110.0
2024-02-16 12:30:00,35.24,35.24,35.13,35.15,134596.0,34.2777,34.2777,34.1707,34.1902,134596.0
2024-02-16 13:00:00,35.15,35.2,35.12,35.17,128910.0,34.1902,34.2388,34.161,34.2097,128910.0
2024-02-16 13:30:00,35.17,35.27,35.17,35.27,193554.0,34.2097,34.3069,34.2097,34.3069,193554.0
2024-02-16 14:00:00,35.27,35.28,35.24,35.25,207016.0,34.3069,34.3166,34.2777,34.2875,207016.0
2024-02-16 14:30:00,35.24,35.27,35.13,35.21,267746.0,34.2777,34.3069,34.1707,34.2486,267746.0
2024-02-16 15:00:00,35.2,35.24,35.09,35.22,294032.0,34.2388,34.2777,34.1318,34.2583,294032.0
2024-02-16 15:30:00,35.22,35.23,35.1,35.12,934344.0,34.2583,34.268,34.1416,34.161,934344.0
2024-02-20 09:30:00,35.21,35.27,34.88,34.88,330258.0,34.2486,34.3069,33.9276,33.9276,330258.0
2024-02-20 10:00:00,34.87,35.05,34.81,35.05,343292.0,33.9178,34.0929,33.8595,34.0929,343292.0
2024-02-20 10:30:00,35.05,35.17,35.0,35.08,379520.0,34.0929,34.2097,34.0443,34.1221,379520.0
2024-02-20 11:00:00,35.08,35.1,35.01,35.07,165948.0,34.1221,34.1416,34.054,34.1124,165948.0
2024-02-20 11:30:00,35.07,35.1,34.99,35.01,119016.0,34.1124,34.1416,34.0346,34.054,119016.0
2024-02-20 12:00:00,35.01,35.02,34.95,35.01,189968.0,34.054,34.0637,33.9957,34.054,189968.0
2024-02-20 12:30:00,35.01,35.14,35.01,35.12,147438.0,34.054,34.1805,34.054,34.161,147438.0
2024-02-20 13:00:00,35.12,35.19,35.09,35.12,111498.0,34.161,34.2291,34.1318,34.161,111498.0
2024-02-20 13:30:00,35.1,35.13,35.08,35.13,124738.0,34.1416,34.1707,34.1221,34.1707,124738.0
2024-02-20 14:00:00,35.13,35.15,35.08,35.14,159470.0,34.1707,34.1902,34.1221,34.1805,159470.0
2024-02-20 14:30:00,35.14,35.15,35.1,35.13,246858.0,34.1805,34.1902,34.1416,34.1707,246858.0
2024-02-20 15:00:00,35.13,35.15,35.07,35.12,264570.0,34.1707,34.1902,34.1124,34.161,264570.0
2024-02-20 15:30:00,35.12,35.12,34.98,35.05,889318.0,34.161,34.161,34.0248,34.0929,889318.0
2024-02-21 09:30:00,35.11,35.15,34.98,35.04,250314.0,34.1513,34.1902,34.0248,34.0832,250314.0
2024-02-21 10:00:00,35.04,35.17,35.04,35.1,151694.0,34.0832,34.2097,34.0832,34.1416,151694.0
2024-02-21 10:30:00,35.1,35.19,35.06,35.17,87796.0,34.1416,34.2291,34.1027,34.2097,87796.0
2024-02-21 11:00:00,35.17,35.25,35.16,35.23,102640.0,34.2097,34.2875,34.1999,34.268,102640.0
2024-02-21 11:30:00,35.23,35.23,35.13,35.18,164260.0,34.268,34.268,34.1707,34.2194,164260.0
2024-02-21 12:00:00,35.18,35.18,35.09,35.12,193218.0,34.2194,34.2194,34.1318,34.161,193218.0
2024-02-21 12:30:00,35.12,35.19,35.09,35.19,90242.0,34.161,34.2291,34.1318,34.2291,90242.0
2024-02-21 13:00:00,35.19,35.19,35.1,35.13,135782.0,34.2291,34.2291,34.1416,34.1707,135782.0
2024-02-21 13:30:00,35.13,35.2,35.12,35.16,86966.0,34.1707,34.2388,34.161,34.1999,86966.0
2024-02-21 14:00:00,35.16,35.21,35.02,35.04,153234.0,34.1999,34.2486,34.0637,34.0832,153234.0
2024-02-21 14:30:00,35.05,35.05,34.95,35.05,132784.0,34.0929,34.0929,33.9957,34.0929,132784.0
2024-02-21 15:00:00,35.04,35.05,34.96,35.0,173172.0,34.0832,34.0929,34.0054,34.0443,173172.0
2024-02-21 15:30:00,35.0,35.19,35.0,35.17,408010.0,34.0443,34.2291,34.0443,34.2097,408010.0
2024-02-22 09:30:00,35.38,35.72,35.38,35.7,464752.0,34.4139,34.7446,34.4139,34.7252,464752.0
2024-02-22 10:00:00,35.7,35.89,35.67,35.84,735488.0,34.7252,34.91,34.696,34.8614,735488.0
2024-02-22 10:30:00,35.84,35.87,35.77,35.82,293154.0,34.8614,34.8905,34.7933,34.8419,293154.0
2024-02-22 11:00:00,35.82,35.96,35.78,35.88,253842.0,34.8419,34.9781,34.803,34.9003,253842.0
2024-02-22 11:30:00,35.88,35.96,35.85,35.88,357202.0,34.9003,34.9781,34.8711,34.9003,357202.0
2024-02-22 12:00:00,35.88,35.91,35.81,35.9,256084.0,34.9003,34.9294,34.8322,34.9197,256084.0
2024-02-22 12:30:00,35.9,36.07,35.9,36.03,280360.0,34.9197,35.0851,34.9197,35.0462,280360.0
2024-02-22 13:00:00,36.02,36.09,35.98,36.09,315514.0,35.0364,35.1045,34.9975,35.1045,315514.0
2024-02-22 13:30:00,36.1,36.1,36.04,36.1,177318.0,35.1143,35.1143,35.0559,35.1143,177318.0
2024-02-22 14:00:00,36.1,36.14,36.06,36.12,374540.0,35.1143,35.1532,35.0754,35.1337,374540.0
2024-02-22 14:30:00,36.12,36.13,36.05,36.08,297266.0,35.1337,35.1434,35.0656,35.0948,297266.0
2024-02-22 15:00:00,36.07,36.1,36.04,36.05,326520.0,35.0851,35.1143,35.0559,35.0656,326520.0
2024-02-22 15:30:00,36.04,36.1,35.99,36.02,1321354.0,35.0559,35.1143,35.0073,35.0364,1321354.0
2024-02-23 09:30:00,36.2,36.3,36.1,36.12,394114.0,35.2115,35.3088,35.1143,35.1337,394114.0
2024-02-23 10:00:00,36.12,36.13,35.98,36.1,210060.0,35.1337,35.1434,34.9975,35.1143,210060.0
2024-02-23 10:30:00,36.1,36.17,35.87,35.91,144666.0,35.1143,35.1823,34.8905,34.9294,144666.0
2024-02-23 11:00:00,35.91,35.92,35.81,35.9,188968.0,34.9294,34.9392,34.8322,34.9197,188968.0
2024-02-23 11:30:00,35.9,35.92,35.86,35.9,149080.0,34.9197,34.9392,34.8808,34.9197,149080.0
2024-02-23 12:00:00,35.9,36.02,35.9,35.98,140356.0,34.9197,35.0364,34.9197,34.9975,140356.0
2024-02-23 12:30:00,35.98,36.04,35.94,36.03,120442.0,34.9975,35.0559,34.9586,35.0462,120442.0
2024-02-23 13:00:00,36.03,36.08,36.0,36.07,122398.0,35.0462,35.0948,35.017,35.0851,122398.0
2024-02-23 13:30:00,36.07,36.08,35.99,35.99,107438.0,35.0851,35.0948,35.0073,35.0073,107438.0
2024-02-23 14:00:00,35.99,36.01,35.89,35.91,127658.0,35.0073,35.0267,34.91,34.9294,127658.0
2024-02-23 14:30:00,35.9,35.99,35.9,35.99,244346.0,34.9197,35.0073,34.9197,35.0073,244346.0
2024-02-23 15:00:00,35.99,36.1,35.99,36.07,221444.0,35.0073,35.1143,35.0073,35.0851,221444.0
2024-02-23 15:30:00,36.07,36.17,36.06,36.09,826846.0,35.0851,35.1823,35.0754,35.1045,826846.0
2024-02-26 09:30:00,36.1,36.24,35.99,36.24,348892.0,35.1143,35.2504,35.0073,35.2504,348892.0
2024-02-26 10:00:00,36.24,36.34,36.16,36.33,278980.0,35.2504,35.3477,35.1726,35.338,278980.0
2024-02-26 10:30:00,36.34,36.46,36.32,36.44,423130.0,35.3477,35.4644,35.3283,35.445,423130.0
2024-02-26 11:00:00,36.43,36.44,36.34,36.37,162610.0,35.4352,35.445,35.3477,35.3769,162610.0
2024-02-26 11:30:00,36.37,36.45,36.32,36.45,157854.0,35.3769,35.4547,35.3283,35.4547,157854.0
2024-02-26 12:00:00,36.45,36.54,36.41,36.54,108226.0,35.4547,35.5422,35.4158,35.5422,108226.0
2024-02-26 12:30:00,36.54,36.54,36.46,36.49,201690.0,35.5422,35.5422,35.4644,35.4936,201690.0
2024-02-26 13:00:00,36.49,36.52,36.41,36.42,213600.0,35.4936,35.5228,35.4158,35.4255,213600.0
2024-02-26 13:30:00,36.43,36.47,36.38,36.45,140526.0,35.4352,35.4742,35.3866,35.4547,140526.0
2024-02-26 14:00:00,36.45,36.48,36.38,36.43,181094.0,35.4547,35.4839,35.3866,35.4352,181094.0
2024-02-26 14:30:00,36.43,36.56,36.43,36.56,389526.0,35.4352,35.5617,35.4352,35.5617,389526.0
2024-02-26 15:00:00,36.56,36.6,36.52,36.58,307120.0,35.5617,35.6006,35.5228,35.5812,307120.0
2024-02-26 15:30:00,36.58,36.59,36.49,36.51,1121220.0,35.5812,35.5909,35.4936,35.5131,1121220.0
2024-02-27 09:30:00,36.51,36.59,36.37,36.58,487772.0,35.5131,35.5909,35.3769,35.5812,487772.0
2024-02-27 10:00:00,36.59,36.62,36.49,36.52,356796.0,35.5909,35.6201,35.4936,35.5228,356796.0
2024-02-27 10:30:00,36.52,36.62,36.48,36.58,290686.0,35.5228,35.6201,35.4839,35.5812,290686.0
2024-02-27 11:00:00,36.58,36.59,36.52,36.55,236102.0,35.5812,35.5909,35.5228,35.552,236102.0
2024-02-27 11:30:00,36.55,36.57,36.51,36.55,146108.0,35.552,35.5714,35.5131,35.552,146108.0
2024-02-27 12:00:00,36.55,36.59,36.48,36.58,221856.0,35.552,35.5909,35.4839,35.5812,221856.0
2024-02-27 12:30:00,36.59,36.63,36.49,36.5,206084.0,35.5909,35.6298,35.4936,35.5033,206084.0
2024-02-27 13:00:00,36.49,36.52,36.46,36.51,221930.0,35.4936,35.5228,35.4644,35.5131,221930.0
2024-02-27 13:30:00,36.52,36.53,36.48,36.48,201702.0,35.5228,35.5325,35.4839,35.4839,201702.0
2024-02-27 14:00:00,36.49,36.58,36.49,36.57,184124.0,35.4936,35.5812,35.4936,35.5714,184124.0
2024-02-27 14:30:00,36.57,36.59,36.49,36.59,227490.0,35.5714,35.5909,35.4936,35.5909,227490.0
2024-02-27 15:00:00,36.59,36.6,36.52,36.56,293610.0,35.5909,35.6006,35.5228,35.5617,293610.0
2024-02-27 15:30:00,36.56,36.6,36.49,36.58,951782.0,35.5617,35.6006,35.4936,35.5812,951782.0
2024-02-28 09:30:00,36.58,36.62,36.43,36.55,234304.0,35.5812,35.6201,35.4352,35.552,234304.0
2024-02-28 10:00:00,36.55,36.63,36.49,36.63,164964.0,35.552,35.6298,35.4936,35.6298,164964.0
2024-02-28 10:30:00,36.63,36.71,36.62,36.66,204892.0,35.6298,35.7076,35.6201,35.659,204892.0
2024-02-28 11:00:00,36.66,36.73,36.65,36.7,191704.0,35.659,35.7271,35.6492,35.6979,191704.0
2024-02-28 11:30:00,36.7,36.72,36.68,36.68,106092.0,35.6979,35.7173,35.6784,35.6784,106092.0
2024-02-28 12:00:00,36.68,36.68,36.59,36.6,115640.0,35.6784,35.6784,35.5909,35.6006,115640.0
2024-02-28 12:30:00,36.6,36.65,36.56,36.6,105288.0,35.6006,35.6492,35.5617,35.6006,105288.0
2024-02-28 13:00:00,36.6,36.66,36.57,36.65,96052.0,35.6006,35.659,35.5714,35.6492,96052.0
2024-02-28 13:30:00,36.66,36.68,36.63,36.64,92856.0,35.659,35.6784,35.6298,35.6395,92856.0
2024-02-28 14:00:00,36.64,36.65,36.56,36.63,149570.0,35.6395,35.6492,35.5617,35.6298,149570.0
2024-02-28 14:30:00,36.63,36.69,36.62,36.68,108938.0,35.6298,35.6881,35.6201,35.6784,108938.0
2024-02-28 15:00:00,36.68,36.7,36.62,36.66,185830.0,35.6784,35.6979,35.6201,35.659,185830.0
2024-02-28 15:30:00,36.66,36.8,36.63,36.78,756150.0,35.659,35.7951,35.6298,35.7757,756150.0
2024-02-29 09:30:00,36.86,36.99,36.47,36.53,374990.0,35.8535,35.98,35.4742,35.5325,374990.0
2024-02-29 10:00:00,36.54,36.54,36.24,36.42,282342.0,35.5422,35.5422,35.2504,35.4255,282342.0
2024-02-29 10:30:00,36.42,36.58,36.42,36.56,305638.0,35.4255,35.5812,35.4255,35.5617,305638.0
2024-02-29 11:00:00,36.56,36.65,36.55,36.57,166824.0,35.5617,35.6492,35.552,35.5714,166824.0
2024-02-29 11:30:00,36.56,36.58,36.45,36.58,193050.0,35.5617,35.5812,35.4547,35.5812,193050.0
2024-02-29 12:00:00,36.58,36.59,36.51,36.51,164918.0,35.5812,35.5909,35.5131,35.5131,164918.0
2024-02-29 12:30:00,36.52,36.63,36.51,36.6,123632.0,35.5228,35.6298,35.5131,35.6006,123632.0
2024-02-29 13:00:00,36.6,36.65,36.58,36.64,120172.0,35.6006,35.6492,35.5812,35.6395,120172.0
2024-02-29 13:30:00,36.64,36.66,36.58,36.63,126924.0,35.6395,35.659,35.5812,35.6298,126924.0
2024-02-29 14:00:00,36.64,36.71,36.62,36.64,133544.0,35.6395,35.7076,35.6201,35.6395,133544.0
2024-02-29 14:30:00,36.64,36.66,36.6,36.63,131600.0,35.6395,35.659,35.6006,35.6298,131600.0
2024-02-29 15:00:00,36.63,36.68,36.62,36.64,216358.0,35.6298,35.6784,35.6201,35.6395,216358.0
2024-02-29 15:30:00,36.64,36.67,36.44,36.48,1532860.0,35.6395,35.6687,35.445,35.4839,1532860.0
2024-03-01 09:30:00,36.5,36.52,36.27,36.37,427206.0,35.5033,35.5228,35.2796,35.3769,427206.0
2024-03-01 10:00:00,36.38,36.44,36.24,36.35,507254.0,35.3866,35.445,35.2504,35.3574,507254.0
2024-03-01 10:30:00,36.35,36.38,36.3,36.35,344610.0,35.3574,35.3866,35.3088,35.3574,344610.0
2024-03-01 11:00:00,36.36,36.4,36.13,36.13,363224.0,35.3672,35.4061,35.1434,35.1434,363224.0
2024-03-01 11:30:00,36.13,36.2,36.05,36.18,217350.0,35.1434,35.2115,35.0656,35.1921,217350.0
2024-03-01 12:00:00,36.17,36.27,36.13,36.24,198210.0,35.1823,35.2796,35.1434,35.2504,198210.0
2024-03-01 12:30:00,36.23,36.25,36.18,36.2,114112.0,35.2407,35.2602,35.1921,35.2115,114112.0
2024-03-01 13:00:00,36.2,36.26,36.18,36.25,117944.0,35.2115,35.2699,35.1921,35.2602,117944.0
2024-03-01 13:30:00,36.26,36.35,36.25,36.33,124618.0,35.2699,35.3574,35.2602,35.338,124618.0
2024-03-01 14:00:00,36.33,36.35,36.27,36.33,139548.0,35.338,35.3574,35.2796,35.338,139548.0
2024-03-01 14:30:00,36.33,36.38,36.3,36.38,150814.0,35.338,35.3866,35.3088,35.3866,150814.0
2024-03-01 15:00:00,36.38,36.4,36.31,36.4,166568.0,35.3866,35.4061,35.3185,35.4061,166568.0
2024-03-01 15:30:00,36.41,36.47,36.4,36.43,931850.0,35.4158,35.4742,35.4061,35.4352,931850.0
2024-03-04 09:30:00,36.85,37.76,36.83,37.74,1567972.0,35.8438,36.7289,35.8243,36.7095,1567972.0
2024-03-04 10:00:00,37.74,37.91,37.35,37.37,1039510.0,36.7095,36.8748,36.3301,36.3496,1039510.0
2024-03-04 10:30:00,37.38,37.44,37.18,37.27,712280.0,36.3593,36.4177,36.1648,36.2523,712280.0
2024-03-04 11:00:00,37.28,37.47,37.27,37.43,557942.0,36.262,36.4468,36.2523,36.4079,557942.0
2024-03-04 11:30:00,37.43,37.61,37.43,37.58,430022.0,36.4079,36.583,36.4079,36.5538,430022.0
2024-03-04 12:00:00,37.58,37.58,37.35,37.4,271966.0,36.5538,36.5538,36.3301,36.3788,271966.0
2024-03-04 12:30:00,37.4,37.45,37.3,37.32,186638.0,36.3788,36.4274,36.2815,36.3009,186638.0
2024-03-04 13:00:00,37.32,37.49,37.31,37.47,188216.0,36.3009,36.4663,36.2912,36.4468,188216.0
2024-03-04 13:30:00,37.46,37.5,37.41,37.47,225620.0,36.4371,36.476,36.3885,36.4468,225620.0
2024-03-04 14:00:00,37.48,37.49,37.32,37.33,336958.0,36.4566,36.4663,36.3009,36.3107,336958.0
2024-03-04 14:30:00,37.33,37.46,37.32,37.38,411880.0,36.3107,36.4371,36.3009,36.3593,411880.0
2024-03-04 15:00:00,37.37,37.44,37.33,37.4,531756.0,36.3496,36.4177,36.3107,36.3788,531756.0
2024-03-04 15:30:00,37.4,37.45,37.36,37.39,1409724.0,36.3788,36.4274,36.3399,36.369,1409724.0
2024-03-05 09:30:00,37.24,37.63,37.18,37.62,628342.0,36.2231,36.6025,36.1648,36.5928,628342.0
2024-03-05 10:00:00,37.63,37.67,37.47,37.66,368036.0,36.6025,36.6414,36.4468,36.6317,368036.0
2024-03-05 10:30:00,37.66,37.67,37.48,37.52,360314.0,36.6317,36.6414,36.4566,36.4955,360314.0
2024-03-05 11:00:00,37.52,37.54,37.38,37.41,303316.0,36.4955,36.5149,36.3593,36.3885,303316.0
2024-03-05 11:30:00,37.4,37.54,37.4,37.54,274006.0,36.3788,36.5149,36.3788,36.5149,274006.0
2024-03-05 12:00:00,37.54,37.57,37.39,37.39,155750.0,36.5149,36.5441,36.369,36.369,155750.0
2024-03-05 12:30:00,37.38,37.38,37.25,37.3,151232.0,36.3593,36.3593,36.2329,36.2815,151232.0
2024-03-05 13:00:00,37.31,37.34,37.27,37.32,187868.0,36.2912,36.3204,36.2523,36.3009,187868.0
2024-03-05 13:30:00,37.32,37.38,37.22,37.24,146166.0,36.3009,36.3593,36.2037,36.2231,146166.0
2024-03-05 14:00:00,37.23,37.27,37.2,37.24,156878.0,36.2134,36.2523,36.1842,36.2231,156878.0
2024-03-05 14:30:00,37.23,37.23,37.12,37.16,252442.0,36.2134,36.2134,36.1064,36.1453,252442.0
2024-03-05 15:00:00,37.16,37.19,37.07,37.08,336142.0,36.1453,36.1745,36.0578,36.0675,336142.0
2024-03-05 15:30:00,37.08,37.2,37.06,37.18,1046722.0,36.0675,36.1842,36.048,36.1648,1046722.0
2024-03-06 09:30:00,37.08,37.52,37.08,37.32,719860.0,36.0675,36.4955,36.0675,36.3009,719860.0
2024-03-06 10:00:00,37.31,37.31,37.08,37.19,366808.0,36.2912,36.2912,36.0675,36.1745,366808.0
2024-03-06 10:30:00,37.18,37.24,37.13,37.16,293092.0,36.1648,36.2231,36.1161,36.1453,293092.0
2024-03-06 11:00:00,37.16,37.25,37.1,37.24,234912.0,36.1453,36.2329,36.087,36.2231,234912.0
2024-03-06 11:30:00,37.24,37.3,37.2,37.27,180962.0,36.2231,36.2815,36.1842,36.2523,180962.0
2024-03-06 12:00:00,37.27,37.41,37.27,37.35,214610.0,36.2523,36.3885,36.2523,36.3301,214610.0
2024-03-06 12:30:00,37.35,37.37,37.18,37.2,147312.0,36.3301,36.3496,36.1648,36.1842,147312.0
2024-03-06 13:00:00,37.2,37.2,37.1,37.15,137762.0,36.1842,36.1842,36.087,36.1356,137762.0
2024-03-06 13:30:00,37.15,37.17,37.02,37.07,265036.0,36.1356,36.155,36.0091,36.0578,265036.0
2024-03-06 14:00:00,37.07,37.07,36.95,37.02,336746.0,36.0578,36.0578,35.941,36.0091,336746.0
2024-03-06 14:30:00,37.01,37.02,36.88,36.96,255516.0,35.9994,36.0091,35.873,35.9508,255516.0
2024-03-06 15:00:00,36.96,37.01,36.93,37.01,237482.0,35.9508,35.9994,35.9216,35.9994,237482.0
2024-03-06 15:30:00,37.01,37.17,36.97,37.17,919128.0,35.9994,36.155,35.9605,36.155,919128.0
2024-03-07 09:30:00,37.44,37.76,37.4,37.7,422538.0,36.4177,36.7289,36.3788,36.6706,422538.0
2024-03-07 10:00:00,37.7,37.77,37.63,37.75,185296.0,36.6706,36.7387,36.6025,36.7192,185296.0
2024-03-07 10:30:00,37.74,37.87,37.72,37.87,322104.0,36.7095,36.8359,36.69,36.8359,322104.0
2024-03-07 11:00:00,37.87,37.88,37.79,37.85,381592.0,36.8359,36.8457,36.7581,36.8165,381592.0
2024-03-07 11:30:00,37.83,37.92,37.79,37.91,265890.0,36.797,36.8846,36.7581,36.8748,265890.0
2024-03-07 12:00:00,37.91,37.97,37.91,37.93,194992.0,36.8748,36.9332,36.8748,36.8943,194992.0
2024-03-07 12:30:00,37.92,37.94,37.88,37.91,166140.0,36.8846,36.904,36.8457,36.8748,166140.0
2024-03-07 13:00:00,37.91,37.92,37.87,37.88,122214.0,36.8748,36.8846,36.8359,36.8457,122214.0
2024-03-07 13:30:00,37.88,37.98,37.84,37.98,147128.0,36.8457,36.9429,36.8067,36.9429,147128.0
2024-03-07 14:00:00,37.98,38.03,37.96,38.02,306222.0,36.9429,36.9916,36.9235,36.9818,306222.0
2024-03-07 14:30:00,38.02,38.1,38.01,38.06,305606.0,36.9818,37.0596,36.9721,37.0207,305606.0
2024-03-07 15:00:00,38.06,38.13,38.02,38.08,518340.0,37.0207,37.0888,36.9818,37.0402,518340.0
2024-03-07 15:30:00,38.07,38.1,37.96,37.97,1076540.0,37.0305,37.0596,36.9235,36.9332,1076540.0
2024-03-08 09:30:00,38.07,38.16,37.88,38.15,472506.0,37.0305,37.118,36.8457,37.1083,472506.0
2024-03-08 10:00:00,38.14,38.26,38.12,38.15,498830.0,37.0986,37.2153,37.0791,37.1083,498830.0
2024-03-08 10:30:00,38.16,38.3,38.07,38.27,219786.0,37.118,37.2542,37.0305,37.225,219786.0
2024-03-08 11:00:00,38.27,38.29,38.13,38.24,308190.0,37.225,37.2445,37.0888,37.1958,308190.0
2024-03-08 11:30:00,38.24,38.25,38.15,38.16,298898.0,37.1958,37.2056,37.1083,37.118,298898.0
2024-03-08 12:00:00,38.16,38.24,38.03,38.05,294798.0,37.118,37.1958,36.9916,37.011,294798.0
2024-03-08 12:30:00,38.06,38.13,37.95,37.99,166324.0,37.0207,37.0888,36.9137,36.9527,166324.0
2024-03-08 13:00:00,37.99,38.01,37.92,37.94,177100.0,36.9527,36.9721,36.8846,36.904,177100.0
2024-03-08 13:30:00,37.93,37.94,37.82,37.87,177008.0,36.8943,36.904,36.7873,36.8359,177008.0
2024-03-08 14:00:00,37.85,37.98,37.85,37.97,185370.0,36.8165,36.9429,36.8165,36.9332,185370.0
2024-03-08 14:30:00,37.97,38.02,37.94,37.96,148960.0,36.9332,36.9818,36.904,36.9235,148960.0
2024-03-08 15:00:00,37.96,37.99,37.79,37.8,192476.0,36.9235,36.9527,36.7581,36.7678,192476.0
2024-03-08 15:30:00,37.8,37.88,37.78,37.82,889240.0,36.7678,36.8457,36.7484,36.7873,889240.0
2024-03-11 09:30:00,37.81,37.83,37.46,37.46,251552.0,36.7776,36.797,36.4371,36.4371,251552.0
2024-03-11 10:00:00,37.46,37.59,37.43,37.49,217176.0,36.4371,36.5636,36.4079,36.4663,217176.0
2024-03-11 10:30:00,37.48,37.5,37.26,37.29,231924.0,36.4566,36.476,36.2426,36.2718,231924.0
2024-03-11 11:00:00,37.3,37.38,37.04,37.04,337500.0,36.2815,36.3593,36.0286,36.0286,337500.0
2024-03-11 11:30:00,37.04,37.17,36.95,37.15,226526.0,36.0286,36.155,35.941,36.1356,226526.0
2024-03-11 12:00:00,37.15,37.19,37.02,37.02,183952.0,36.1356,36.1745,36.0091,36.0091,183952.0
2024-03-11 12:30:00,37.03,37.08,36.96,36.99,190046.0,36.0189,36.0675,35.9508,35.98,190046.0
2024-03-11 13:00:00,36.99,37.03,36.85,36.95,244670.0,35.98,36.0189,35.8438,35.941,244670.0
2024-03-11 13:30:00,36.96,37.03,36.95,37.01,182824.0,35.9508,36.0189,35.941,35.9994,182824.0
2024-03-11 14:00:00,37.01,37.06,36.98,37.06,191760.0,35.9994,36.048,35.9702,36.048,191760.0
2024-03-11 14:30:00,37.06,37.21,37.05,37.15,486538.0,36.048,36.1939,36.0383,36.1356,486538.0
2024-03-11 15:00:00,37.15,37.19,37.1,37.17,373938.0,36.1356,36.1745,36.087,36.155,373938.0
2024-03-11 15:30:00,37.17,37.24,37.11,37.17,906266.0,36.155,36.2231,36.0967,36.155,906266.0
2024-03-12 09:30:00,37.23,37.4,37.15,37.4,166284.0,36.2134,36.3788,36.1356,36.3788,166284.0
2024-03-12 10:00:00,37.41,37.49,37.4,37.47,128314.0,36.3885,36.4663,36.3788,36.4468,128314.0
2024-03-12 10:30:00,37.46,37.6,37.46,37.54,199584.0,36.4371,36.5733,36.4371,36.5149,199584.0
2024-03-12 11:00:00,37.55,37.58,37.49,37.49,141328.0,36.5247,36.5538,36.4663,36.4663,141328.0
2024-03-12 11:30:00,37.49,37.55,37.47,37.51,213266.0,36.4663,36.5247,36.4468,36.4858,213266.0
2024-03-12 12:00:00,37.51,37.54,37.49,37.52,176678.0,36.4858,36.5149,36.4663,36.4955,176678.0
2024-03-12 12:30:00,37.52,37.52,37.45,37.48,205550.0,36.4955,36.4955,36.4274,36.4566,205550.0
2024-03-12 13:00:00,37.48,37.51,37.4,37.43,225360.0,36.4566,36.4858,36.3788,36.4079,225360.0
2024-03-12 13:30:00,37.43,37.56,37.43,37.56,107108.0,36.4079,36.5344,36.4079,36.5344,107108.0
2024-03-12 14:00:00,37.56,37.57,37.51,37.57,72538.0,36.5344,36.5441,36.4858,36.5441,72538.0
2024-03-12 14:30:00,37.56,37.63,37.51,37.63,200938.0,36.5344,36.6025,36.4858,36.6025,200938.0
2024-03-12 15:00:00,37.63,37.72,37.62,37.71,354762.0,36.6025,36.69,36.5928,36.6803,354762.0
2024-03-12 15:30:00,37.71,37.71,37.59,37.63,654498.0,36.6803,36.6803,36.5636,36.6025,654498.0
2024-03-13 09:30:00,37.63,37.69,37.47,37.56,231882.0,36.6025,36.6608,36.4468,36.5344,231882.0
2024-03-13 10:00:00,37.54,37.65,37.49,37.62,168670.0,36.5149,36.6219,36.4663,36.5928,168670.0
2024-03-13 10:30:00,37.62,37.63,37.49,37.52,243850.0,36.5928,36.6025,36.4663,36.4955,243850.0
2024-03-13 11:00:00,37.52,37.58,37.48,37.54,212462.0,36.4955,36.5538,36.4566,36.5149,212462.0
2024-03-13 11:30:00,37.54,37.56,37.45,37.46,165502.0,36.5149,36.5344,36.4274,36.4371,165502.0
2024-03-13 12:00:00,37.45,37.61,37.45,37.55,223564.0,36.4274,36.583,36.4274,36.5247,223564.0
2024-03-13 12:30:00,37.55,37.65,37.55,37.62,155054.0,36.5247,36.6219,36.5247,36.5928,155054.0
2024-03-13 13:00:00,37.62,37.68,37.61,37.65,165852.0,36.5928,36.6511,36.583,36.6219,165852.0
2024-03-13 13:30:00,37.65,37.74,37.63,37.72,160258.0,36.6219,36.7095,36.6025,36.69,160258.0
2024-03-13 14:00:00,37.72,37.75,37.7,37.74,122720.0,36.69,36.7192,36.6706,36.7095,122720.0
2024-03-13 14:30:00,37.73,37.73,37.62,37.63,134688.0,36.6997,36.6997,36.5928,36.6025,134688.0
2024-03-13 15:00:00,37.62,37.63,37.41,37.44,234464.0,36.5928,36.6025,36.3885,36.4177,234464.0
2024-03-13 15:30:00,37.44,37.54,37.43,37.52,559084.0,36.4177,36.5149,36.4079,36.4955,559084.0
2024-03-14 09:30:00,37.82,37.88,37.5,37.51,316148.0,36.7873,36.8457,36.476,36.4858,316148.0
2024-03-14 10:00:00,37.49,37.68,37.47,37.63,210796.0,36.4663,36.6511,36.4468,36.6025,210796.0
2024-03-14 10:30:00,37.63,37.7,37.6,37.63,188890.0,36.6025,36.6706,36.5733,36.6025,188890.0
2024-03-14 11:00:00,37.64,37.69,37.31,37.4,240428.0,36.6122,36.6608,36.2912,36.3788,240428.0
2024-03-14 11:30:00,37.4,37.62,37.34,37.61,190110.0,36.3788,36.5928,36.3204,36.583,190110.0
2024-03-14 12:00:00,37.62,37.73,37.56,37.73,147618.0,36.5928,36.6997,36.5344,36.6997,147618.0
2024-03-14 12:30:00,37.72,37.81,37.7,37.74,117070.0,36.69,36.7776,36.6706,36.7095,117070.0
2024-03-14 13:00:00,37.73,37.75,37.6,37.62,160528.0,36.6997,36.7192,36.5733,36.5928,160528.0
2024-03-14 13:30:00,37.62,37.77,37.6,37.74,121020.0,36.5928,36.7387,36.5733,36.7095,121020.0
2024-03-14 14:00:00,37.74,37.79,37.63,37.65,258850.0,36.7095,36.7581,36.6025,36.6219,258850.0
2024-03-14 14:30:00,37.65,37.71,37.6,37.65,237384.0,36.6219,36.6803,36.5733,36.6219,237384.0
2024-03-14 15:00:00,37.65,37.65,37.52,37.55,241242.0,36.6219,36.6219,36.4955,36.5247,241242.0
2024-03-14 15:30:00,37.54,37.66,37.44,37.65,750742.0,36.5149,36.6317,36.4177,36.6219,750742.0
2024-03-15 09:30:00,37.52,37.71,37.49,37.49,1779492.0,36.4955,36.6803,36.4663,36.4663,1779492.0
2024-03-15 10:00:00,37.48,37.58,37.36,37.58,216954.0,36.4566,36.5538,36.3399,36.5538,216954.0
2024-03-15 10:30:00,37.58,37.73,37.52,37.72,120006.0,36.5538,36.6997,36.4955,36.69,120006.0
2024-03-15 11:00:00,37.72,37.82,37.69,37.74,225950.0,36.69,36.7873,36.6608,36.7095,225950.0
2024-03-15 11:30:00,37.74,37.81,37.69,37.69,163742.0,36.7095,36.7776,36.6608,36.6608,163742.0
2024-03-15 12:00:00,37.68,37.69,37.53,37.62,209802.0,36.6511,36.6608,36.5052,36.5928,209802.0
2024-03-15 12:30:00,37.63,37.7,37.53,37.54,449766.0,36.6025,36.6706,36.5052,36.5149,449766.0
2024-03-15 13:00:00,37.54,37.61,37.52,37.6,259714.0,36.5149,36.583,36.4955,36.5733,259714.0
2024-03-15 13:30:00,37.6,37.7,37.57,37.68,130136.0,36.5733,36.6706,36.5441,36.6511,130136.0
2024-03-15 14:00:00,37.68,37.69,37.6,37.62,126404.0,36.6511,36.6608,36.5733,36.5928,126404.0
2024-03-15 14:30:00,37.62,37.68,37.59,37.63,125892.0,36.5928,36.6511,36.5636,36.6025,125892.0
2024-03-15 15:00:00,37.62,37.68,37.6,37.62,140942.0,36.5928,36.6511,36.5733,36.5928,140942.0
2024-03-15 15:30:00,37.62,37.62,37.51,37.53,910798.0,36.5928,36.5928,36.4858,36.5052,910798.0
2024-03-18 09:30:00,37.87,38.2,37.85,38.19,748110.0,36.8359,37.1569,36.8165,37.1472,748110.0
2024-03-18 10:00:00,38.2,38.37,38.12,38.2,505438.0,37.1569,37.3223,37.0791,37.1569,505438.0
2024-03-18 10:30:00,38.21,38.21,38.07,38.08,202040.0,37.1666,37.1666,37.0305,37.0402,202040.0
2024-03-18 11:00:00,38.08,38.14,37.94,37.97,193252.0,37.0402,37.0986,36.904,36.9332,193252.0
2024-03-18 11:30:00,37.97,37.99,37.88,37.92,148750.0,36.9332,36.9527,36.8457,36.8846,148750.0
2024-03-18 12:00:00,37.92,37.92,37.8,37.88,222268.0,36.8846,36.8846,36.7678,36.8457,222268.0
2024-03-18 12:30:00,37.88,37.9,37.8,37.85,142982.0,36.8457,36.8651,36.7678,36.8165,142982.0
2024-03-18 13:00:00,37.85,37.97,37.85,37.96,102032.0,36.8165,36.9332,36.8165,36.9235,102032.0
2024-03-18 13:30:00,37.96,37.96,37.85,37.91,154420.0,36.9235,36.9235,36.8165,36.8748,154420.0
2024-03-18 14:00:00,37.91,37.96,37.88,37.95,148984.0,36.8748,36.9235,36.8457,36.9137,148984.0
2024-03-18 14:30:00,37.95,37.97,37.88,37.9,190002.0,36.9137,36.9332,36.8457,36.8651,190002.0
2024-03-18 15:00:00,37.89,37.97,37.88,37.91,179402.0,36.8554,36.9332,36.8457,36.8748,179402.0
2024-03-18 15:30:00,37.9,37.95,37.81,37.85,731934.0,36.8651,36.9137,36.7776,36.8165,731934.0
2024-03-19 09:30:00,37.8,37.99,37.7,37.92,268834.0,36.7678,36.9527,36.6706,36.8846,268834.0
2024-03-19 10:00:00,37.92,38.01,37.84,37.96,184228.0,36.8846,36.9721,36.8067,36.9235,184228.0
2024-03-19 10:30:00,37.98,38.0,37.85,37.88,150734.0,36.9429,36.9624,36.8165,36.8457,150734.0
2024-03-19 11:00:00,37.88,37.88,37.79,37.84,79560.0,36.8457,36.8457,36.7581,36.8067,79560.0
2024-03-19 11:30:00,37.84,37.88,37.8,37.88,92614.0,36.8067,36.8457,36.7678,36.8457,92614.0
2024-03-19 12:00:00,37.88,37.99,37.85,37.98,123454.0,36.8457,36.9527,36.8165,36.9429,123454.0
2024-03-19 12:30:00,37.98,38.05,37.98,38.02,188600.0,36.9429,37.011,36.9429,36.9818,188600.0
2024-03-19 13:00:00,38.02,38.09,38.01,38.06,186992.0,36.9818,37.0499,36.9721,37.0207,186992.0
2024-03-19 13:30:00,38.06,38.09,38.02,38.03,108458.0,37.0207,37.0499,36.9818,36.9916,108458.0
2024-03-19 14:00:00,38.03,38.1,38.02,38.1,122466.0,36.9916,37.0596,36.9818,37.0596,122466.0
2024-03-19 14:30:00,38.1,38.13,38.05,38.09,225316.0,37.0596,37.0888,37.011,37.0499,225316.0
2024-03-19 15:00:00,38.09,38.1,38.01,38.08,280944.0,37.0499,37.0596,36.9721,37.0402,280944.0
2024-03-19 15:30:00,38.08,38.16,38.06,38.11,845728.0,37.0402,37.118,37.0207,37.0694,845728.0
2024-03-20 09:30:00,38.22,38.24,37.99,38.15,282992.0,37.1764,37.1958,36.9527,37.1083,282992.0
2024-03-20 10:00:00,38.16,38.4,38.13,38.4,460534.0,37.118,37.3515,37.0888,37.3515,460534.0
2024-03-20 10:30:00,38.4,38.49,38.36,38.47,401354.0,37.3515,37.439,37.3125,37.4195,401354.0
2024-03-20 11:00:00,38.47,38.61,38.43,38.54,391606.0,37.4195,37.5557,37.3806,37.4876,391606.0
2024-03-20 11:30:00,38.54,38.55,38.39,38.41,216638.0,37.4876,37.4974,37.3417,37.3612,216638.0
2024-03-20 12:00:00,38.41,38.48,38.39,38.45,214610.0,37.3612,37.4293,37.3417,37.4001,214610.0
2024-03-20 12:30:00,38.45,38.52,38.41,38.51,137986.0,37.4001,37.4682,37.3612,37.4585,137986.0
2024-03-20 13:00:00,38.51,38.51,38.39,38.42,93730.0,37.4585,37.4585,37.3417,37.3709,93730.0
2024-03-20 13:30:00,38.41,38.47,38.37,38.45,163872.0,37.3612,37.4195,37.3223,37.4001,163872.0
2024-03-20 14:00:00,38.45,38.62,38.43,38.51,271532.0,37.4001,37.5654,37.3806,37.4585,271532.0
2024-03-20 14:30:00,38.52,38.66,38.35,38.65,392776.0,37.4682,37.6044,37.3028,37.5946,392776.0
2024-03-20 15:00:00,38.66,38.81,38.64,38.81,352636.0,37.6044,37.7503,37.5849,37.7503,352636.0
2024-03-20 15:30:00,38.81,38.87,38.71,38.84,963756.0,37.7503,37.8086,37.653,37.7794,963756.0
2024-03-21 09:30:00,38.8,39.08,38.8,39.08,379676.0,37.7405,38.0129,37.7405,38.0129,379676.0
2024-03-21 10:00:00,39.08,39.13,38.96,39.1,176862.0,38.0129,38.0615,37.8962,38.0323,176862.0
2024-03-21 10:30:00,39.1,39.29,39.07,39.26,246232.0,38.0323,38.2172,38.0032,38.188,246232.0
2024-03-21 11:00:00,39.26,39.3,39.19,39.3,159544.0,38.188,38.2269,38.1199,38.2269,159544.0
2024-03-21 11:30:00,39.3,39.4,39.27,39.38,238152.0,38.2269,38.3241,38.1977,38.3047,238152.0
2024-03-21 12:00:00,39.37,39.43,39.34,39.41,232332.0,38.295,38.3533,38.2658,38.3339,232332.0
2024-03-21 12:30:00,39.41,39.51,39.4,39.48,284466.0,38.3339,38.4311,38.3241,38.402,284466.0
2024-03-21 13:00:00,39.48,39.48,39.38,39.4,198292.0,38.402,38.402,38.3047,38.3241,198292.0
2024-03-21 13:30:00,39.4,39.51,39.4,39.49,177580.0,38.3241,38.4311,38.3241,38.4117,177580.0
2024-03-21 14:00:00,39.49,39.52,39.44,39.45,222202.0,38.4117,38.4409,38.3631,38.3728,222202.0
2024-03-21 14:30:00,39.45,39.45,39.3,39.35,184184.0,38.3728,38.3728,38.2269,38.2755,184184.0
2024-03-21 15:00:00,39.35,39.44,39.27,39.28,476756.0,38.2755,38.3631,38.1977,38.2074,476756.0
2024-03-21 15:30:00,39.28,39.34,39.2,39.22,732492.0,38.2074,38.2658,38.1296,38.1491,732492.0
2024-03-22 09:30:00,39.31,39.33,39.08,39.08,292536.0,38.2366,38.2561,38.0129,38.0129,292536.0
2024-03-22 10:00:00,39.08,39.13,38.99,39.07,142790.0,38.0129,38.0615,37.9253,38.0032,142790.0
2024-03-22 10:30:00,39.07,39.07,38.92,38.99,247998.0,38.0032,38.0032,37.8573,37.9253,247998.0
2024-03-22 11:00:00,38.98,39.06,38.98,39.03,93288.0,37.9156,37.9934,37.9156,37.9643,93288.0
2024-03-22 11:30:00,39.04,39.06,38.98,38.99,118706.0,37.974,37.9934,37.9156,37.9253,118706.0
2024-03-22 12:00:00,38.99,39.06,38.98,39.03,149516.0,37.9253,37.9934,37.9156,37.9643,149516.0
2024-03-22 12:30:00,39.04,39.05,38.99,39.01,91552.0,37.974,37.9837,37.9253,37.9448,91552.0
2024-03-22 13:00:00,39.01,39.07,38.99,39.05,104122.0,37.9448,38.0032,37.9253,37.9837,104122.0
2024-03-22 13:30:00,39.05,39.12,39.05,39.1,112286.0,37.9837,38.0518,37.9837,38.0323,112286.0
2024-03-22 14:00:00,39.1,39.15,39.08,39.15,119530.0,38.0323,38.081,38.0129,38.081,119530.0
2024-03-22 14:30:00,39.15,39.15,39.1,39.15,72898.0,38.081,38.081,38.0323,38.081,72898.0
2024-03-22 15:00:00,39.15,39.15,39.08,39.12,195384.0,38.081,38.081,38.0129,38.0518,195384.0
2024-03-22 15:30:00,39.13,39.17,39.05,39.06,534368.0,38.0615,38.1004,37.9837,37.9934,534368.0
2024-03-25 09:30:00,38.94,38.98,38.79,38.82,217398.0,37.8767,37.9156,37.7308,37.76,217398.0
2024-03-25 10:00:00,38.82,38.82,38.62,38.62,200064.0,37.76,37.76,37.5654,37.5654,200064.0
2024-03-25 10:30:00,38.61,38.63,38.44,38.46,216148.0,37.5557,37.5752,37.3904,37.4098,216148.0
2024-03-25 11:00:00,38.47,38.56,38.4,38.41,306316.0,37.4195,37.5071,37.3515,37.3612,306316.0
2024-03-25 11:30:00,38.41,38.55,38.35,38.52,235406.0,37.3612,37.4974,37.3028,37.4682,235406.0
2024-03-25 12:00:00,38.5,38.65,38.5,38.62,108686.0,37.4487,37.5946,37.4487,37.5654,108686.0
2024-03-25 12:30:00,38.62,38.63,38.57,38.6,105890.0,37.5654,37.5752,37.5168,37.546,105890.0
2024-03-25 13:00:00,38.6,38.63,38.54,38.6,95470.0,37.546,37.5752,37.4876,37.546,95470.0
2024-03-25 13:30:00,38.6,38.64,38.59,38.63,121370.0,37.546,37.5849,37.5363,37.5752,121370.0
2024-03-25 14:00:00,38.63,38.67,38.57,38.66,177440.0,37.5752,37.6141,37.5168,37.6044,177440.0
2024-03-25 14:30:00,38.66,38.68,38.62,38.66,76478.0,37.6044,37.6238,37.5654,37.6044,76478.0
2024-03-25 15:00:00,38.66,38.69,38.63,38.66,138298.0,37.6044,37.6335,37.5752,37.6044,138298.0
2024-03-25 15:30:00,38.66,38.69,38.51,38.51,795956.0,37.6044,37.6335,37.4585,37.4585,795956.0
2024-03-26 09:30:00,38.58,38.74,38.49,38.5,244208.0,37.5265,37.6822,37.439,37.4487,244208.0
2024-03-26 10:00:00,38.49,38.68,38.49,38.55,202560.0,37.439,37.6238,37.439,37.4974,202560.0
2024-03-26 10:30:00,38.55,38.63,38.54,38.63,202872.0,37.4974,37.5752,37.4876,37.5752,202872.0
2024-03-26 11:00:00,38.63,38.63,38.52,38.59,113950.0,37.5752,37.5752,37.4682,37.5363,113950.0
2024-03-26 11:30:00,38.59,38.63,38.58,38.59,77880.0,37.5363,37.5752,37.5265,37.5363,77880.0
2024-03-26 12:00:00,38.59,38.59,38.46,38.51,118464.0,37.5363,37.5363,37.4098,37.4585,118464.0
2024-03-26 12:30:00,38.5,38.54,38.46,38.53,137720.0,37.4487,37.4876,37.4098,37.4779,137720.0
2024-03-26 13:00:00,38.53,38.57,38.51,38.52,73218.0,37.4779,37.5168,37.4585,37.4682,73218.0
2024-03-26 13:30:00,38.52,38.53,38.46,38.46,89234.0,37.4682,37.4779,37.4098,37.4098,89234.0
2024-03-26 14:00:00,38.46,38.51,38.44,38.49,77382.0,37.4098,37.4585,37.3904,37.439,77382.0
2024-03-26 14:30:00,38.49,38.5,38.42,38.48,108400.0,37.439,37.4487,37.3709,37.4293,108400.0
2024-03-26 15:00:00,38.47,38.49,38.44,38.46,179706.0,37.4195,37.439,37.3904,37.4098,179706.0
2024-03-26 15:30:00,38.46,38.47,38.37,38.4,692746.0,37.4098,37.4195,37.3223,37.3515,692746.0
2024-03-27 09:30:00,38.71,38.76,38.59,38.72,282490.0,37.653,37.7016,37.5363,37.6627,282490.0
2024-03-27 10:00:00,38.74,38.76,38.43,38.48,207478.0,37.6822,37.7016,37.3806,37.4293,207478.0
2024-03-27 10:30:00,38.48,38.52,38.39,38.48,173614.0,37.4293,37.4682,37.3417,37.4293,173614.0
2024-03-27 11:00:00,38.47,38.58,38.46,38.46,105062.0,37.4195,37.5265,37.4098,37.4098,105062.0
2024-03-27 11:30:00,38.46,38.52,38.45,38.46,114208.0,37.4098,37.4682,37.4001,37.4098,114208.0
2024-03-27 12:00:00,38.46,38.46,38.41,38.44,89458.0,37.4098,37.4098,37.3612,37.3904,89458.0
2024-03-27 12:30:00,38.44,38.44,38.38,38.41,99578.0,37.3904,37.3904,37.332,37.3612,99578.0
2024-03-27 13:00:00,38.41,38.44,38.32,38.35,170364.0,37.3612,37.3904,37.2736,37.3028,170364.0
2024-03-27 13:30:00,38.35,38.38,38.31,38.32,106040.0,37.3028,37.332,37.2639,37.2736,106040.0
2024-03-27 14:00:00,38.33,38.44,38.31,38.42,125730.0,37.2834,37.3904,37.2639,37.3709,125730.0
2024-03-27 14:30:00,38.42,38.43,38.36,38.39,112612.0,37.3709,37.3806,37.3125,37.3417,112612.0
2024-03-27 15:00:00,38.4,38.52,38.38,38.51,205728.0,37.3515,37.4682,37.332,37.4585,205728.0
2024-03-27 15:30:00,38.51,38.65,38.48,38.65,960558.0,37.4585,37.5946,37.4293,37.5946,960558.0
2024-03-28 09:30:00,38.69,38.85,38.58,38.82,375160.0,37.6335,37.7892,37.5265,37.76,375160.0
2024-03-28 10:00:00,38.83,39.15,38.82,39.06,483330.0,37.7697,38.081,37.76,37.9934,483330.0
2024-03-28 10:30:00,39.06,39.06,38.81,38.83,337074.0,37.9934,37.9934,37.7503,37.7697,337074.0
2024-03-28 11:00:00,38.82,38.84,38.71,38.72,178000.0,37.76,37.7794,37.653,37.6627,178000.0
2024-03-28 11:30:00,38.72,38.83,38.72,38.75,171322.0,37.6627,37.7697,37.6627,37.6919,171322.0
2024-03-28 12:00:00,38.74,38.77,38.59,38.62,203322.0,37.6822,37.7114,37.5363,37.5654,203322.0
2024-03-28 12:30:00,38.63,38.64,38.56,38.6,145296.0,37.5752,37.5849,37.5071,37.546,145296.0
2024-03-28 13:00:00,38.59,38.6,38.55,38.57,121200.0,37.5363,37.546,37.4974,37.5168,121200.0
2024-03-28 13:30:00,38.57,38.63,38.54,38.55,84818.0,37.5168,37.5752,37.4876,37.4974,84818.0
2024-03-28 14:00:00,38.55,38.59,38.52,38.55,79388.0,37.4974,37.5363,37.4682,37.4974,79388.0
2024-03-28 14:30:00,38.54,38.62,38.51,38.6,135594.0,37.4876,37.5654,37.4585,37.546,135594.0
2024-03-28 15:00:00,38.6,38.67,38.55,38.67,208700.0,37.546,37.6141,37.4974,37.6141,208700.0
2024-03-28 15:30:00,38.67,38.72,38.57,38.58,778772.0,37.6141,37.6627,37.5168,37.5265,778772.0
2024-04-01 09:30:00,38.6,38.6,38.13,38.24,509348.0,37.546,37.546,37.0888,37.1958,509348.0
2024-04-01 10:00:00,38.24,38.41,38.22,38.36,299284.0,37.1958,37.3612,37.1764,37.3125,299284.0
2024-04-01 10:30:00,38.35,38.36,38.2,38.2,387602.0,37.3028,37.3125,37.1569,37.1569,387602.0
2024-04-01 11:00:00,38.19,38.29,38.14,38.24,203780.0,37.1472,37.2445,37.0986,37.1958,203780.0
2024-04-01 11:30:00,38.24,38.28,38.19,38.19,137576.0,37.1958,37.2347,37.1472,37.1472,137576.0
2024-04-01 12:00:00,38.19,38.26,38.16,38.26,125076.0,37.1472,37.2153,37.118,37.2153,125076.0
2024-04-01 12:30:00,38.25,38.26,38.17,38.18,99704.0,37.2056,37.2153,37.1277,37.1375,99704.0
2024-04-01 13:00:00,38.17,38.24,38.1,38.23,132880.0,37.1277,37.1958,37.0596,37.1861,132880.0
2024-04-01 13:30:00,38.23,38.3,38.22,38.28,120940.0,37.1861,37.2542,37.1764,37.2347,120940.0
2024-04-01 14:00:00,38.28,38.32,38.26,38.29,136186.0,37.2347,37.2736,37.2153,37.2445,136186.0
2024-04-01 14:30:00,38.29,38.4,38.27,38.35,170854.0,37.2445,37.3515,37.225,37.3028,170854.0
2024-04-01 15:00:00,38.35,38.44,38.33,38.38,283324.0,37.3028,37.3904,37.2834,37.332,283324.0
2024-04-01 15:30:00,38.38,38.41,38.23,38.31,968582.0,37.332,37.3612,37.1861,37.2639,968582.0
2024-04-02 09:30:00,38.26,38.47,38.14,38.31,405296.0,37.2153,37.4195,37.0986,37.2639,405296.0
2024-04-02 10:00:00,38.31,38.41,38.25,38.37,339790.0,37.2639,37.3612,37.2056,37.3223,339790.0
2024-04-02 10:30:00,38.36,38.47,38.3,38.31,223778.0,37.3125,37.4195,37.2542,37.2639,223778.0
2024-04-02 11:00:00,38.31,38.42,38.29,38.31,421120.0,37.2639,37.3709,37.2445,37.2639,421120.0
2024-04-02 11:30:00,38.3,38.32,38.12,38.13,186200.0,37.2542,37.2736,37.0791,37.0888,186200.0
2024-04-02 12:00:00,38.13,38.16,38.07,38.15,105654.0,37.0888,37.118,37.0305,37.1083,105654.0
2024-04-02 12:30:00,38.14,38.2,38.09,38.18,146234.0,37.0986,37.1569,37.0499,37.1375,146234.0
2024-04-02 13:00:00,38.18,38.18,38.13,38.15,87040.0,37.1375,37.1375,37.0888,37.1083,87040.0
2024-04-02 13:30:00,38.15,38.19,38.09,38.12,412830.0,37.1083,37.1472,37.0499,37.0791,412830.0
2024-04-02 14:00:00,38.1,38.19,38.09,38.18,111626.0,37.0596,37.1472,37.0499,37.1375,111626.0
2024-04-02 14:30:00,38.18,38.22,38.16,38.19,126854.0,37.1375,37.1764,37.118,37.1472,126854.0
2024-04-02 15:00:00,38.19,38.24,38.18,38.22,178584.0,37.1472,37.1958,37.1375,37.1764,178584.0
2024-04-02 15:30:00,38.23,38.3,38.15,38.15,1235702.0,37.1861,37.2542,37.1083,37.1083,1235702.0
2024-04-03 09:30:00,38.07,38.23,38.02,38.09,364784.0,37.0305,37.1861,36.9818,37.0499,364784.0
2024-04-03 10:00:00,38.1,38.29,38.1,38.24,234408.0,37.0596,37.2445,37.0596,37.1958,234408.0
2024-04-03 10:30:00,38.24,38.34,38.23,38.26,289620.0,37.1958,37.2931,37.1861,37.2153,289620.0
2024-04-03 11:00:00,38.26,38.29,38.2,38.22,184286.0,37.2153,37.2445,37.1569,37.1764,184286.0
2024-04-03 11:30:00,38.22,38.33,38.2,38.2,309260.0,37.1764,37.2834,37.1569,37.1569,309260.0
2024-04-03 12:00:00,38.19,38.24,38.12,38.23,167430.0,37.1472,37.1958,37.0791,37.1861,167430.0
2024-04-03 12:30:00,38.22,38.24,38.08,38.17,217884.0,37.1764,37.1958,37.0402,37.1277,217884.0
2024-04-03 13:00:00,38.17,38.18,38.1,38.1,155012.0,37.1277,37.1375,37.0596,37.0596,155012.0
2024-04-03 13:30:00,38.1,38.18,38.08,38.14,179636.0,37.0596,37.1375,37.0402,37.0986,179636.0
2024-04-03 14:00:00,38.14,38.2,38.1,38.13,206872.0,37.0986,37.1569,37.0596,37.0888,206872.0
2024-04-03 14:30:00,38.13,38.19,38.13,38.17,389744.0,37.0888,37.1472,37.0888,37.1277,389744.0
2024-04-03 15:00:00,38.17,38.18,37.99,38.1,626092.0,37.1277,37.1375,36.9527,37.0596,626092.0
2024-04-03 15:30:00,38.1,38.24,38.06,38.19,935746.0,37.0596,37.1958,37.0207,37.1472,935746.0
2024-04-04 09:30:00,38.45,38.57,38.13,38.13,440134.0,37.4001,37.5168,37.0888,37.0888,440134.0
2024-04-04 10:00:00,38.13,38.23,38.08,38.09,260372.0,37.0888,37.1861,37.0402,37.0499,260372.0
2024-04-04 10:30:00,38.08,38.18,38.07,38.09,213938.0,37.0402,37.1375,37.0305,37.0499,213938.0
2024-04-04 11:00:00,38.09,38.24,38.09,38.24,225150.0,37.0499,37.1958,37.0499,37.1958,225150.0
2024-04-04 11:30:00,38.24,38.24,38.09,38.18,184828.0,37.1958,37.1958,37.0499,37.1375,184828.0
2024-04-04 12:00:00,38.18,38.33,38.18,38.27,223544.0,37.1375,37.2834,37.1375,37.225,223544.0
2024-04-04 12:30:00,38.26,38.32,38.24,38.29,143904.0,37.2153,37.2736,37.1958,37.2445,143904.0
2024-04-04 13:00:00,38.29,38.34,38.27,38.33,118632.0,37.2445,37.2931,37.225,37.2834,118632.0
2024-04-04 13:30:00,38.33,38.34,38.24,38.25,169232.0,37.2834,37.2931,37.1958,37.2056,169232.0
2024-04-04 14:00:00,38.25,38.25,37.92,37.93,269200.0,37.2056,37.2056,36.8846,36.8943,269200.0
2024-04-04 14:30:00,37.92,37.92,37.72,37.75,371722.0,36.8846,36.8846,36.69,36.7192,371722.0
2024-04-04 15:00:00,37.73,37.79,37.58,37.6,623466.0,36.6997,36.7581,36.5538,36.5733,623466.0
2024-04-04 15:30:00,37.6,37.74,37.54,37.6,1305296.0,36.5733,36.7095,36.5149,36.5733,1305296.0
2024-04-05 09:30:00,37.8,38.01,37.74,37.99,342150.0,36.7678,36.9721,36.7095,36.9527,342150.0
2024-04-05 10:00:00,37.99,38.13,37.97,38.01,290700.0,36.9527,37.0888,36.9332,36.9721,290700.0
2024-04-05 10:30:00,38.01,38.17,37.98,38.17,165592.0,36.9721,37.1277,36.9429,37.1277,165592.0
2024-04-05 11:00:00,38.17,38.2,38.09,38.19,166676.0,37.1277,37.1569,37.0499,37.1472,166676.0
2024-04-05 11:30:00,38.19,38.35,38.13,38.32,221248.0,37.1472,37.3028,37.0888,37.2736,221248.0
2024-04-05 12:00:00,38.33,38.41,38.33,38.39,199928.0,37.2834,37.3612,37.2834,37.3417,199928.0
2024-04-05 12:30:00,38.38,38.43,38.36,38.41,203044.0,37.332,37.3806,37.3125,37.3612,203044.0
2024-04-05 13:00:00,38.4,38.41,38.27,38.32,227872.0,37.3515,37.3612,37.225,37.2736,227872.0
2024-04-05 13:30:00,38.32,38.36,38.19,38.22,243898.0,37.2736,37.3125,37.1472,37.1764,243898.0
2024-04-05 14:00:00,38.22,38.29,38.13,38.17,281748.0,37.1764,37.2445,37.0888,37.1277,281748.0
2024-04-05 14:30:00,38.17,38.21,38.14,38.19,395384.0,37.1277,37.1666,37.0986,37.1472,395384.0
2024-04-05 15:00:00,38.18,38.29,38.17,38.27,391646.0,37.1375,37.2445,37.1277,37.225,391646.0
2024-04-05 15:30:00,38.27,38.44,38.24,38.31,1418628.0,37.225,37.3904,37.1958,37.2639,1418628.0
2024-04-08 09:30:00,38.16,38.33,38.1,38.26,518104.0,37.118,37.2834,37.0596,37.2153,518104.0
2024-04-08 10:00:00,38.24,38.27,38.13,38.27,251056.0,37.1958,37.225,37.0888,37.225,251056.0
2024-04-08 10:30:00,38.27,38.29,38.13,38.14,231314.0,37.225,37.2445,37.0888,37.0986,231314.0
2024-04-08 11:00:00,38.14,38.21,38.08,38.18,220342.0,37.0986,37.1666,37.0402,37.1375,220342.0
2024-04-08 11:30:00,38.18,38.19,38.04,38.07,180450.0,37.1375,37.1472,37.0013,37.0305,180450.0
2024-04-08 12:00:00,38.08,38.13,38.05,38.1,166448.0,37.0402,37.0888,37.011,37.0596,166448.0
2024-04-08 12:30:00,38.1,38.19,38.08,38.19,141272.0,37.0596,37.1472,37.0402,37.1472,141272.0
2024-04-08 13:00:00,38.19,38.24,38.15,38.19,179898.0,37.1472,37.1958,37.1083,37.1472,179898.0
2024-04-08 13:30:00,38.19,38.23,38.13,38.21,140622.0,37.1472,37.1861,37.0888,37.1666,140622.0
2024-04-08 14:00:00,38.21,38.23,38.17,38.18,118096.0,37.1666,37.1861,37.1277,37.1375,118096.0
2024-04-08 14:30:00,38.18,38.19,38.11,38.17,180744.0,37.1375,37.1472,37.0694,37.1277,180744.0
2024-04-08 15:00:00,38.17,38.21,38.13,38.18,134196.0,37.1277,37.1666,37.0888,37.1375,134196.0
2024-04-08 15:30:00,38.18,38.18,37.91,37.95,1156370.0,37.1375,37.1375,36.8748,36.9137,1156370.0
2024-04-09 09:30:00,38.12,38.29,37.88,37.91,562872.0,37.0791,37.2445,36.8457,36.8748,562872.0
2024-04-09 10:00:00,37.9,37.9,37.66,37.66,473638.0,36.8651,36.8651,36.6317,36.6317,473638.0
2024-04-09 10:30:00,37.66,37.66,37.34,37.5,451066.0,36.6317,36.6317,36.3204,36.476,451066.0
2024-04-09 11:00:00,37.5,37.65,37.49,37.62,256920.0,36.476,36.6219,36.4663,36.5928,256920.0
2024-04-09 11:30:00,37.61,37.74,37.6,37.69,546830.0,36.583,36.7095,36.5733,36.6608,546830.0
2024-04-09 12:00:00,37.68,37.79,37.68,37.74,299686.0,36.6511,36.7581,36.6511,36.7095,299686.0
2024-04-09 12:30:00,37.74,37.81,37.69,37.7,319404.0,36.7095,36.7776,36.6608,36.6706,319404.0
2024-04-09 13:00:00,37.69,37.79,37.69,37.71,202632.0,36.6608,36.7581,36.6608,36.6803,202632.0
2024-04-09 13:30:00,37.71,37.78,37.7,37.73,188244.0,36.6803,36.7484,36.6706,36.6997,188244.0
2024-04-09 14:00:00,37.73,37.82,37.7,37.74,249170.0,36.6997,36.7873,36.6706,36.7095,249170.0
2024-04-09 14:30:00,37.75,37.76,37.69,37.72,231932.0,36.7192,36.7289,36.6608,36.69,231932.0
2024-04-09 15:00:00,37.72,37.89,37.68,37.88,390942.0,36.69,36.8554,36.6511,36.8457,390942.0
2024-04-09 15:30:00,37.89,37.96,37.79,37.96,893960.0,36.8554,36.9235,36.7581,36.9235,893960.0
2024-04-10 09:30:00,37.76,37.79,37.27,37.59,999436.0,36.7289,36.7581,36.2523,36.5636,999436.0
2024-04-10 10:00:00,37.57,37.76,37.51,37.69,561372.0,36.5441,36.7289,36.4858,36.6608,561372.0
2024-04-10 10:30:00,37.69,37.84,37.6,37.61,604184.0,36.6608,36.8067,36.5733,36.583,604184.0
2024-04-10 11:00:00,37.61,37.67,37.54,37.67,357232.0,36.583,36.6414,36.5149,36.6414,357232.0
2024-04-10 11:30:00,37.67,37.68,37.44,37.53,342566.0,36.6414,36.6511,36.4177,36.5052,342566.0
2024-04-10 12:00:00,37.52,37.55,37.46,37.47,409746.0,36.4955,36.5247,36.4371,36.4468,409746.0
2024-04-10 12:30:00,37.47,37.54,37.47,37.52,373578.0,36.4468,36.5149,36.4468,36.4955,373578.0
2024-04-10 13:00:00,37.53,37.58,37.43,37.47,441272.0,36.5052,36.5538,36.4079,36.4468,441272.0
2024-04-10 13:30:00,37.46,37.63,37.44,37.58,601098.0,36.4371,36.6025,36.4177,36.5538,601098.0
2024-04-10 14:00:00,37.58,37.65,37.51,37.53,447176.0,36.5538,36.6219,36.4858,36.5052,447176.0
2024-04-10 14:30:00,37.53,37.66,37.48,37.55,690922.0,36.5052,36.6317,36.4566,36.5247,690922.0
2024-04-10 15:00:00,37.55,37.68,37.54,37.63,1313004.0,36.5247,36.6511,36.5149,36.6025,1313004.0
2024-04-10 15:30:00,37.63,37.63,37.32,37.37,1686492.0,36.6025,36.6025,36.3009,36.3496,1686492.0
2024-04-11 09:30:00,36.17,36.72,34.89,35.16,3690128.0,35.1823,35.7173,33.9373,34.1999,3690128.0
2024-04-11 10:00:00,35.17,35.25,34.73,35.08,1831060.0,34.2097,34.2875,33.7817,34.1221,1831060.0
2024-04-11 10:30:00,35.09,35.69,35.05,35.65,864052.0,34.1318,34.7155,34.0929,34.6765,864052.0
2024-04-11 11:00:00,35.65,35.8,35.46,35.59,936576.0,34.6765,34.8225,34.4917,34.6182,936576.0
2024-04-11 11:30:00,35.6,35.67,35.4,35.52,670664.0,34.6279,34.696,34.4334,34.5501,670664.0
2024-04-11 12:00:00,35.52,35.62,35.19,35.22,450170.0,34.5501,34.6474,34.2291,34.2583,450170.0
2024-04-11 12:30:00,35.22,35.33,35.11,35.13,361438.0,34.2583,34.3653,34.1513,34.1707,361438.0
2024-04-11 13:00:00,35.14,35.38,35.09,35.38,517678.0,34.1805,34.4139,34.1318,34.4139,517678.0
2024-04-11 13:30:00,35.38,35.43,35.1,35.13,694838.0,34.4139,34.4626,34.1416,34.1707,694838.0
2024-04-11 14:00:00,35.13,35.27,35.02,35.07,590674.0,34.1707,34.3069,34.0637,34.1124,590674.0
2024-04-11 14:30:00,35.07,35.22,35.02,35.22,797670.0,34.1124,34.2583,34.0637,34.2583,797670.0
2024-04-11 15:00:00,35.22,35.32,34.84,34.91,1134480.0,34.2583,34.3556,33.8887,33.9568,1134480.0
2024-04-11 15:30:00,34.91,35.06,34.75,34.94,2526660.0,33.9568,34.1027,33.8011,33.9859,2526660.0
2024-04-12 09:30:00,35.01,35.12,34.63,35.03,948254.0,34.054,34.161,33.6844,34.0735,948254.0
2024-04-12 10:00:00,35.04,35.17,34.94,34.99,818636.0,34.0832,34.2097,33.9859,34.0346,818636.0
2024-04-12 10:30:00,34.99,35.17,34.96,35.11,543464.0,34.0346,34.2097,34.0054,34.1513,543464.0
2024-04-12 11:00:00,35.12,35.38,35.1,35.34,443484.0,34.161,34.4139,34.1416,34.375,443484.0
2024-04-12 11:30:00,35.34,35.49,35.32,35.33,411060.0,34.375,34.5209,34.3556,34.3653,411060.0
2024-04-12 12:00:00,35.32,35.33,35.15,35.17,382776.0,34.3556,34.3653,34.1902,34.2097,382776.0
2024-04-12 12:30:00,35.17,35.38,35.17,35.31,297428.0,34.2097,34.4139,34.2097,34.3458,297428.0
2024-04-12 13:00:00,35.31,35.35,35.26,35.32,306144.0,34.3458,34.3847,34.2972,34.3556,306144.0
2024-04-12 13:30:00,35.32,35.45,35.2,35.24,455060.0,34.3556,34.482,34.2388,34.2777,455060.0
2024-04-12 14:00:00,35.24,35.32,35.2,35.27,327414.0,34.2777,34.3556,34.2388,34.3069,327414.0
2024-04-12 14:30:00,35.27,35.29,35.18,35.24,282198.0,34.3069,34.3264,34.2194,34.2777,282198.0
2024-04-12 15:00:00,35.24,35.24,35.09,35.09,508688.0,34.2777,34.2777,34.1318,34.1318,508688.0
2024-04-12 15:30:00,35.1,35.25,35.08,35.24,1604592.0,34.1416,34.2875,34.1221,34.2777,1604592.0
2024-04-15 09:30:00,35.66,35.74,35.02,35.05,440204.0,34.6863,34.7641,34.0637,34.0929,440204.0
2024-04-15 10:00:00,35.05,35.09,34.85,34.96,321916.0,34.0929,34.1318,33.8984,34.0054,321916.0
2024-04-15 10:30:00,34.97,34.99,34.85,34.87,403332.0,34.0151,34.0346,33.8984,33.9178,403332.0
2024-04-15 11:00:00,34.87,34.92,34.81,34.88,305822.0,33.9178,33.9665,33.8595,33.9276,305822.0
2024-04-15 11:30:00,34.88,34.89,34.77,34.85,290016.0,33.9276,33.9373,33.8206,33.8984,290016.0
2024-04-15 12:00:00,34.85,34.87,34.77,34.8,330384.0,33.8984,33.9178,33.8206,33.8498,330384.0
2024-04-15 12:30:00,34.8,34.81,34.69,34.73,272718.0,33.8498,33.8595,33.7428,33.7817,272718.0
2024-04-15 13:00:00,34.73,34.73,34.6,34.61,322352.0,33.7817,33.7817,33.6552,33.6649,322352.0
2024-04-15 13:30:00,34.61,34.69,34.55,34.64,484826.0,33.6649,33.7428,33.6066,33.6941,484826.0
2024-04-15 14:00:00,34.63,34.71,34.61,34.65,306938.0,33.6844,33.7622,33.6649,33.7039,306938.0
2024-04-15 14:30:00,34.64,34.79,34.63,34.74,404190.0,33.6941,33.84,33.6844,33.7914,404190.0
2024-04-15 15:00:00,34.74,34.75,34.58,34.7,510106.0,33.7914,33.8011,33.6358,33.7525,510106.0
2024-04-15 15:30:00,34.71,34.74,34.62,34.69,1148670.0,33.7622,33.7914,33.6747,33.7428,1148670.0
2024-04-16 09:30:00,34.81,34.91,34.67,34.81,374282.0,33.8595,33.9568,33.7233,33.8595,374282.0
2024-04-16 10:00:00,34.8,34.84,34.54,34.54,354482.0,33.8498,33.8887,33.5969,33.5969,354482.0
2024-04-16 10:30:00,34.55,34.62,34.48,34.52,306904.0,33.6066,33.6747,33.5385,33.5774,306904.0
2024-04-16 11:00:00,34.52,34.56,34.47,34.49,396042.0,33.5774,33.6163,33.5288,33.5482,396042.0
2024-04-16 11:30:00,34.5,34.6,34.49,34.51,222668.0,33.5579,33.6552,33.5482,33.5677,222668.0
2024-04-16 12:00:00,34.51,34.51,34.43,34.45,189630.0,33.5677,33.5677,33.4899,33.5093,189630.0
2024-04-16 12:30:00,34.45,34.49,34.38,34.42,190476.0,33.5093,33.5482,33.4412,33.4801,190476.0
2024-04-16 13:00:00,34.42,34.57,34.36,34.52,340890.0,33.4801,33.626,33.4218,33.5774,340890.0
2024-04-16 13:30:00,34.53,34.59,34.42,34.5,442630.0,33.5871,33.6455,33.4801,33.5579,442630.0
2024-04-16 14:00:00,34.5,34.6,34.33,34.35,377230.0,33.5579,33.6552,33.3926,33.412,377230.0
2024-04-16 14:30:00,34.35,34.6,34.34,34.6,267312.0,33.412,33.6552,33.4023,33.6552,267312.0
2024-04-16 15:00:00,34.6,34.6,34.52,34.55,339032.0,33.6552,33.6552,33.5774,33.6066,339032.0
2024-04-16 15:30:00,34.54,34.54,34.38,34.38,1032800.0,33.5969,33.5969,33.4412,33.4412,1032800.0
2024-04-17 09:30:00,34.59,34.62,34.1,34.17,638718.0,33.6455,33.6747,33.1689,33.237,638718.0
2024-04-17 10:00:00,34.16,34.24,34.1,34.18,300474.0,33.2272,33.305,33.1689,33.2467,300474.0
2024-04-17 10:30:00,34.18,34.19,33.94,34.14,354186.0,33.2467,33.2564,33.0132,33.2078,354186.0
2024-04-17 11:00:00,34.13,34.3,34.13,34.25,367326.0,33.1981,33.3634,33.1981,33.3148,367326.0
2024-04-17 11:30:00,34.24,34.29,34.17,34.26,227788.0,33.305,33.3537,33.237,33.3245,227788.0
2024-04-17 12:00:00,34.26,34.33,34.15,34.32,431936.0,33.3245,33.3926,33.2175,33.3829,431936.0
2024-04-17 12:30:00,34.32,34.32,34.19,34.21,241980.0,33.3829,33.3829,33.2564,33.2759,241980.0
2024-04-17 13:00:00,34.2,34.33,34.2,34.3,173734.0,33.2661,33.3926,33.2661,33.3634,173734.0
2024-04-17 13:30:00,34.29,34.32,34.22,34.3,168742.0,33.3537,33.3829,33.2856,33.3634,168742.0
2024-04-17 14:00:00,34.3,34.3,34.2,34.26,224164.0,33.3634,33.3634,33.2661,33.3245,224164.0
2024-04-17 14:30:00,34.26,34.37,34.24,34.28,265036.0,33.3245,33.4315,33.305,33.344,265036.0
2024-04-17 15:00:00,34.28,34.28,34.13,34.22,375650.0,33.344,33.344,33.1981,33.2856,375650.0
2024-04-17 15:30:00,34.22,34.29,34.21,34.24,1280240.0,33.2856,33.3537,33.2759,33.305,1280240.0
2024-04-18 09:30:00,34.45,34.52,34.13,34.2,308840.0,33.5093,33.5774,33.1981,33.2661,308840.0
2024-04-18 10:00:00,34.18,34.22,34.03,34.1,235884.0,33.2467,33.2856,33.1008,33.1689,235884.0
2024-04-18 10:30:00,34.1,34.19,34.06,34.1,219034.0,33.1689,33.2564,33.13,33.1689,219034.0
2024-04-18 11:00:00,34.1,34.19,34.09,34.1,304348.0,33.1689,33.2564,33.1591,33.1689,304348.0
2024-04-18 11:30:00,34.1,34.13,34.04,34.09,225670.0,33.1689,33.1981,33.1105,33.1591,225670.0
2024-04-18 12:00:00,34.09,34.11,33.97,33.98,138098.0,33.1591,33.1786,33.0424,33.0521,138098.0
2024-04-18 12:30:00,33.98,33.99,33.88,33.92,251050.0,33.0521,33.0619,32.9549,32.9938,251050.0
2024-04-18 13:00:00,33.92,33.94,33.79,33.85,254296.0,32.9938,33.0132,32.8673,32.9257,254296.0
2024-04-18 13:30:00,33.84,33.86,33.77,33.79,285224.0,32.916,32.9354,32.8479,32.8673,285224.0
2024-04-18 14:00:00,33.79,33.86,33.74,33.8,487968.0,32.8673,32.9354,32.8187,32.8771,487968.0
2024-04-18 14:30:00,33.8,33.81,33.71,33.72,242162.0,32.8771,32.8868,32.7895,32.7992,242162.0
2024-04-18 15:00:00,33.71,33.77,33.68,33.73,294626.0,32.7895,32.8479,32.7603,32.809,294626.0
2024-04-18 15:30:00,33.74,33.77,33.71,33.76,1366410.0,32.8187,32.8479,32.7895,32.8382,1366410.0
2024-04-19 09:30:00,33.81,33.99,33.67,33.94,806408.0,32.8868,33.0619,32.7506,33.0132,806408.0
2024-04-19 10:00:00,33.94,34.01,33.85,34.01,395064.0,33.0132,33.0813,32.9257,33.0813,395064.0
2024-04-19 10:30:00,34.02,34.05,33.83,33.87,282288.0,33.0911,33.1202,32.9062,32.9452,282288.0
2024-04-19 11:00:00,33.86,33.88,33.79,33.85,235608.0,32.9354,32.9549,32.8673,32.9257,235608.0
2024-04-19 11:30:00,33.85,33.87,33.73,33.74,159038.0,32.9257,32.9452,32.809,32.8187,159038.0
2024-04-19 12:00:00,33.74,33.78,33.65,33.65,221512.0,32.8187,32.8576,32.7312,32.7312,221512.0
2024-04-19 12:30:00,33.65,33.79,33.65,33.76,175044.0,32.7312,32.8673,32.7312,32.8382,175044.0
2024-04-19 13:00:00,33.76,33.86,33.75,33.79,167804.0,32.8382,32.9354,32.8284,32.8673,167804.0
2024-04-19 13:30:00,33.79,33.91,33.79,33.86,168206.0,32.8673,32.9841,32.8673,32.9354,168206.0
2024-04-19 14:00:00,33.85,33.88,33.79,33.79,181736.0,32.9257,32.9549,32.8673,32.8673,181736.0
2024-04-19 14:30:00,33.8,33.82,33.73,33.74,204328.0,32.8771,32.8965,32.809,32.8187,204328.0
2024-04-19 15:00:00,33.74,33.83,33.72,33.8,285758.0,32.8187,32.9062,32.7992,32.8771,285758.0
2024-04-19 15:30:00,33.8,33.82,33.72,33.78,1066332.0,32.8771,32.8965,32.7992,32.8576,1066332.0
2024-04-22 09:30:00,33.91,33.95,33.74,33.88,304200.0,32.9841,33.023,32.8187,32.9549,304200.0
2024-04-22 10:00:00,33.89,33.98,33.88,33.91,294432.0,32.9646,33.0521,32.9549,32.9841,294432.0
2024-04-22 10:30:00,33.91,33.95,33.77,33.77,164260.0,32.9841,33.023,32.8479,32.8479,164260.0
2024-04-22 11:00:00,33.77,33.77,33.6,33.67,236114.0,32.8479,32.8479,32.6825,32.7506,236114.0
2024-04-22 11:30:00,33.67,33.7,33.62,33.7,206950.0,32.7506,32.7798,32.702,32.7798,206950.0
2024-04-22 12:00:00,33.7,33.79,33.69,33.74,152430.0,32.7798,32.8673,32.7701,32.8187,152430.0
2024-04-22 12:30:00,33.74,33.75,33.7,33.74,160774.0,32.8187,32.8284,32.7798,32.8187,160774.0
2024-04-22 13:00:00,33.74,33.8,33.72,33.79,230440.0,32.8187,32.8771,32.7992,32.8673,230440.0
2024-04-22 13:30:00,33.79,33.88,33.79,33.86,225244.0,32.8673,32.9549,32.8673,32.9354,225244.0
2024-04-22 14:00:00,33.86,33.89,33.84,33.88,158374.0,32.9354,32.9646,32.916,32.9549,158374.0
2024-04-22 14:30:00,33.88,33.92,33.81,33.84,146012.0,32.9549,32.9938,32.8868,32.916,146012.0
2024-04-22 15:00:00,33.83,33.85,33.77,33.79,237218.0,32.9062,32.9257,32.8479,32.8673,237218.0
2024-04-22 15:30:00,33.79,33.81,33.67,33.73,786864.0,32.8673,32.8868,32.7506,32.809,786864.0
2024-04-23 09:30:00,33.98,34.01,33.81,33.97,305010.0,33.0521,33.0813,32.8868,33.0424,305010.0
2024-04-23 10:00:00,33.97,34.02,33.9,34.01,222316.0,33.0424,33.0911,32.9743,33.0813,222316.0
2024-04-23 10:30:00,34.01,34.08,33.9,33.96,196294.0,33.0813,33.1494,32.9743,33.0327,196294.0
2024-04-23 11:00:00,33.96,33.98,33.91,33.94,237816.0,33.0327,33.0521,32.9841,33.0132,237816.0
2024-04-23 11:30:00,33.93,33.95,33.85,33.89,206134.0,33.0035,33.023,32.9257,32.9646,206134.0
2024-04-23 12:00:00,33.9,33.91,33.82,33.87,402202.0,32.9743,32.9841,32.8965,32.9452,402202.0
2024-04-23 12:30:00,33.88,33.91,33.85,33.86,238602.0,32.9549,32.9841,32.9257,32.9354,238602.0
2024-04-23 13:00:00,33.87,33.87,33.73,33.8,279066.0,32.9452,32.9452,32.809,32.8771,279066.0
2024-04-23 13:30:00,33.8,33.86,33.8,33.84,238596.0,32.8771,32.9354,32.8771,32.916,238596.0
2024-04-23 14:00:00,33.84,33.84,33.77,33.84,234970.0,32.916,32.916,32.8479,32.916,234970.0
2024-04-23 14:30:00,33.83,33.84,33.74,33.8,246958.0,32.9062,32.916,32.8187,32.8771,246958.0
2024-04-23 15:00:00,33.8,33.8,33.74,33.77,260656.0,32.8771,32.8771,32.8187,32.8479,260656.0
2024-04-23 15:30:00,33.77,33.84,33.73,33.76,1086660.0,32.8479,32.916,32.809,32.8382,1086660.0
2024-04-24 09:30:00,33.44,33.93,33.4,33.85,582214.0,32.7142,33.1935,32.675,33.1153,582214.0
2024-04-24 10:00:00,33.85,33.97,33.82,33.87,359508.0,33.1153,33.2327,33.0859,33.1348,359508.0
2024-04-24 10:30:00,33.87,33.92,33.69,33.72,192452.0,33.1348,33.1837,32.9587,32.9881,192452.0
2024-04-24 11:00:00,33.73,33.81,33.71,33.77,151280.0,32.9979,33.0761,32.9783,33.037,151280.0
2024-04-24 11:30:00,33.76,33.86,33.75,33.85,141508.0,33.0272,33.125,33.0174,33.1153,141508.0
2024-04-24 12:00:00,33.85,33.92,33.82,33.91,145360.0,33.1153,33.1837,33.0859,33.174,145360.0
2024-04-24 12:30:00,33.91,33.92,33.81,33.92,165290.0,33.174,33.1837,33.0761,33.1837,165290.0
2024-04-24 13:00:00,33.91,33.97,33.89,33.96,149708.0,33.174,33.2327,33.1544,33.2229,149708.0
2024-04-24 13:30:00,33.96,34.1,33.96,34.1,335184.0,33.2229,33.3598,33.2229,33.3598,335184.0
2024-04-24 14:00:00,34.1,34.1,33.97,33.98,206014.0,33.3598,33.3598,33.2327,33.2424,206014.0
2024-04-24 14:30:00,33.98,33.99,33.95,33.98,186782.0,33.2424,33.2522,33.2131,33.2424,186782.0
2024-04-24 15:00:00,33.98,33.99,33.89,33.97,225936.0,33.2424,33.2522,33.1544,33.2327,225936.0
2024-04-24 15:30:00,33.97,33.98,33.87,33.88,637758.0,33.2327,33.2424,33.1348,33.1446,637758.0
2024-04-25 09:30:00,33.88,33.98,33.48,33.6,384710.0,33.1446,33.2424,32.7533,32.8707,384710.0
2024-04-25 10:00:00,33.6,33.74,33.53,33.67,270822.0,32.8707,33.0076,32.8022,32.9392,270822.0
2024-04-25 10:30:00,33.66,33.77,33.63,33.73,183214.0,32.9294,33.037,32.9,32.9979,183214.0
2024-04-25 11:00:00,33.72,33.86,33.7,33.85,232452.0,32.9881,33.125,32.9685,33.1153,232452.0
2024-04-25 11:30:00,33.85,33.95,33.8,33.95,196880.0,33.1153,33.2131,33.0663,33.2131,196880.0
2024-04-25 12:00:00,33.95,34.07,33.92,34.06,237082.0,33.2131,33.3305,33.1837,33.3207,237082.0
2024-04-25 12:30:00,34.05,34.12,34.01,34.11,246362.0,33.3109,33.3794,33.2718,33.3696,246362.0
2024-04-25 13:00:00,34.12,34.16,34.1,34.13,155702.0,33.3794,33.4185,33.3598,33.3892,155702.0
2024-04-25 13:30:00,34.13,34.16,34.09,34.15,164838.0,33.3892,33.4185,33.3501,33.4087,164838.0
2024-04-25 14:00:00,34.15,34.19,34.1,34.1,173930.0,33.4087,33.4479,33.3598,33.3598,173930.0
2024-04-25 14:30:00,34.1,34.15,34.07,34.1,149904.0,33.3598,33.4087,33.3305,33.3598,149904.0
2024-04-25 15:00:00,34.09,34.21,34.09,34.19,232714.0,33.3501,33.4674,33.3501,33.4479,232714.0
2024-04-25 15:30:00,34.19,34.2,34.05,34.08,685806.0,33.4479,33.4577,33.3109,33.3403,685806.0
2024-04-26 09:30:00,33.9,34.17,33.84,34.05,239034.0,33.1642,33.4283,33.1055,33.3109,239034.0
2024-04-26 10:00:00,34.04,34.24,34.04,34.23,202118.0,33.3011,33.4968,33.3011,33.487,202118.0
2024-04-26 10:30:00,34.24,34.3,34.19,34.21,218498.0,33.4968,33.5555,33.4479,33.4674,218498.0
2024-04-26 11:00:00,34.22,34.23,34.07,34.09,175594.0,33.4772,33.487,33.3305,33.3501,175594.0
2024-04-26 11:30:00,34.1,34.18,34.09,34.18,141036.0,33.3598,33.4381,33.3501,33.4381,141036.0
2024-04-26 12:00:00,34.17,34.18,34.13,34.14,92196.0,33.4283,33.4381,33.3892,33.399,92196.0
2024-04-26 12:30:00,34.14,34.23,34.13,34.23,116790.0,33.399,33.487,33.3892,33.487,116790.0
2024-04-26 13:00:00,34.23,34.27,34.22,34.26,201632.0,33.487,33.5261,33.4772,33.5164,201632.0
2024-04-26 13:30:00,34.25,34.3,34.22,34.29,151214.0,33.5066,33.5555,33.4772,33.5457,151214.0
2024-04-26 14:00:00,34.29,34.29,34.19,34.22,147192.0,33.5457,33.5457,33.4479,33.4772,147192.0
2024-04-26 14:30:00,34.22,34.22,34.13,34.17,138656.0,33.4772,33.4772,33.3892,33.4283,138656.0
2024-04-26 15:00:00,34.17,34.27,34.15,34.26,310884.0,33.4283,33.5261,33.4087,33.5164,310884.0
2024-04-26 15:30:00,34.25,34.26,34.08,34.1,868608.0,33.5066,33.5164,33.3403,33.3598,868608.0
2024-04-29 09:30:00,34.29,34.41,34.09,34.09,367958.0,33.5457,33.6631,33.3501,33.3501,367958.0
2024-04-29 10:00:00,34.1,34.27,34.06,34.24,216512.0,33.3598,33.5261,33.3207,33.4968,216512.0
2024-04-29 10:30:00,34.24,34.24,34.09,34.22,289766.0,33.4968,33.4968,33.3501,33.4772,289766.0
2024-04-29 11:00:00,34.22,34.22,34.07,34.1,287612.0,33.4772,33.4772,33.3305,33.3598,287612.0
2024-04-29 11:30:00,34.1,34.19,34.1,34.19,137294.0,33.3598,33.4479,33.3598,33.4479,137294.0
2024-04-29 12:00:00,34.19,34.2,34.16,34.17,106064.0,33.4479,33.4577,33.4185,33.4283,106064.0
2024-04-29 12:30:00,34.18,34.22,34.13,34.14,91594.0,33.4381,33.4772,33.3892,33.399,91594.0
2024-04-29 13:00:00,34.14,34.15,34.1,34.14,99966.0,33.399,33.4087,33.3598,33.399,99966.0
2024-04-29 13:30:00,34.14,34.2,34.1,34.18,128986.0,33.399,33.4577,33.3598,33.4381,128986.0
2024-04-29 14:00:00,34.18,34.21,34.16,34.19,138428.0,33.4381,33.4674,33.4185,33.4479,138428.0
2024-04-29 14:30:00,34.19,34.19,34.1,34.16,280576.0,33.4479,33.4479,33.3598,33.4185,280576.0
2024-04-29 15:00:00,34.16,34.16,34.02,34.1,194298.0,33.4185,33.4185,33.2816,33.3598,194298.0
2024-04-29 15:30:00,34.1,34.26,34.08,34.24,667898.0,33.3598,33.5164,33.3403,33.4968,667898.0
2024-04-30 09:30:00,34.23,34.31,34.13,34.22,256652.0,33.487,33.5653,33.3892,33.4772,256652.0
2024-04-30 10:00:00,34.26,34.32,34.2,34.21,165376.0,33.5164,33.5751,33.4577,33.4674,165376.0
2024-04-30 10:30:00,34.21,34.31,34.18,34.29,193710.0,33.4674,33.5653,33.4381,33.5457,193710.0
2024-04-30 11:00:00,34.29,34.29,34.09,34.14,103748.0,33.5457,33.5457,33.3501,33.399,103748.0
2024-04-30 11:30:00,34.13,34.14,34.06,34.09,85756.0,33.3892,33.399,33.3207,33.3501,85756.0
2024-04-30 12:00:00,34.09,34.16,34.05,34.14,84724.0,33.3501,33.4185,33.3109,33.399,84724.0
2024-04-30 12:30:00,34.14,34.14,34.04,34.11,213996.0,33.399,33.399,33.3011,33.3696,213996.0
2024-04-30 13:00:00,34.1,34.1,34.02,34.05,115476.0,33.3598,33.3598,33.2816,33.3109,115476.0
2024-04-30 13:30:00,34.05,34.09,34.03,34.08,106598.0,33.3109,33.3501,33.2914,33.3403,106598.0
2024-04-30 14:00:00,34.08,34.1,33.99,33.99,167736.0,33.3403,33.3598,33.2522,33.2522,167736.0
2024-04-30 14:30:00,33.99,34.07,33.98,34.01,160642.0,33.2522,33.3305,33.2424,33.2718,160642.0
2024-04-30 15:00:00,34.01,34.03,33.95,33.98,178910.0,33.2718,33.2914,33.2131,33.2424,178910.0
2024-04-30 15:30:00,33.98,34.05,33.97,33.97,857754.0,33.2424,33.3109,33.2327,33.2327,857754.0
2024-05-01 09:30:00,33.97,34.21,33.93,34.0,285578.0,33.2327,33.4674,33.1935,33.262,285578.0
2024-05-01 10:00:00,34.01,34.12,33.92,34.09,204154.0,33.2718,33.3794,33.1837,33.3501,204154.0
2024-05-01 10:30:00,34.08,34.08,33.94,34.02,226192.0,33.3403,33.3403,33.2033,33.2816,226192.0
2024-05-01 11:00:00,34.02,34.08,33.88,33.92,299022.0,33.2816,33.3403,33.1446,33.1837,299022.0
2024-05-01 11:30:00,33.93,34.03,33.92,33.99,154430.0,33.1935,33.2914,33.1837,33.2522,154430.0
2024-05-01 12:00:00,33.99,34.08,33.96,34.05,94484.0,33.2522,33.3403,33.2229,33.3109,94484.0
2024-05-01 12:30:00,34.04,34.04,33.88,33.88,185678.0,33.3011,33.3011,33.1446,33.1446,185678.0
2024-05-01 13:00:00,33.88,33.97,33.87,33.96,167530.0,33.1446,33.2327,33.1348,33.2229,167530.0
2024-05-01 13:30:00,33.96,33.99,33.93,33.95,146330.0,33.2229,33.2522,33.1935,33.2131,146330.0
2024-05-01 14:00:00,33.95,34.07,33.94,34.07,157620.0,33.2131,33.3305,33.2033,33.3305,157620.0
2024-05-01 14:30:00,34.07,34.36,33.96,34.35,274032.0,33.3305,33.6142,33.2229,33.6044,274032.0
2024-05-01 15:00:00,34.35,34.39,34.24,34.3,359460.0,33.6044,33.6435,33.4968,33.5555,359460.0
2024-05-01 15:30:00,34.29,34.31,34.09,34.09,952246.0,33.5457,33.5653,33.3501,33.3501,952246.0
2024-05-02 09:30:00,34.22,34.29,33.8,33.83,367508.0,33.4772,33.5457,33.0663,33.0957,367508.0
2024-05-02 10:00:00,33.84,33.84,33.73,33.84,239336.0,33.1055,33.1055,32.9979,33.1055,239336.0
2024-05-02 10:30:00,33.84,33.89,33.77,33.88,290682.0,33.1055,33.1544,33.037,33.1446,290682.0
2024-05-02 11:00:00,33.88,34.02,33.85,33.97,225608.0,33.1446,33.2816,33.1153,33.2327,225608.0
2024-05-02 11:30:00,33.97,34.13,33.94,34.06,187088.0,33.2327,33.3892,33.2033,33.3207,187088.0
2024-05-02 12:00:00,34.07,34.07,33.95,33.97,157748.0,33.3305,33.3305,33.2131,33.2327,157748.0
2024-05-02 12:30:00,33.96,33.98,33.9,33.92,174450.0,33.2229,33.2424,33.1642,33.1837,174450.0
2024-05-02 13:00:00,33.92,33.96,33.88,33.9,228708.0,33.1837,33.2229,33.1446,33.1642,228708.0
2024-05-02 13:30:00,33.9,33.92,33.84,33.88,208510.0,33.1642,33.1837,33.1055,33.1446,208510.0
2024-05-02 14:00:00,33.88,33.96,33.87,33.96,210022.0,33.1446,33.2229,33.1348,33.2229,210022.0
2024-05-02 14:30:00,33.96,34.09,33.96,34.08,186662.0,33.2229,33.3501,33.2229,33.3403,186662.0
2024-05-02 15:00:00,34.08,34.15,34.06,34.1,202702.0,33.3403,33.4087,33.3207,33.3598,202702.0
2024-05-02 15:30:00,34.1,34.12,33.96,34.05,739620.0,33.3598,33.3794,33.2229,33.3109,739620.0
2024-05-03 09:30:00,34.2,34.48,34.2,34.27,307336.0,33.4577,33.7316,33.4577,33.5261,307336.0
2024-05-03 10:00:00,34.27,34.35,34.01,34.09,310406.0,33.5261,33.6044,33.2718,33.3501,310406.0
2024-05-03 10:30:00,34.09,34.2,34.02,34.09,184774.0,33.3501,33.4577,33.2816,33.3501,184774.0
2024-05-03 11:00:00,34.09,34.16,34.07,34.11,107438.0,33.3501,33.4185,33.3305,33.3696,107438.0
2024-05-03 11:30:00,34.11,34.21,34.1,34.17,129364.0,33.3696,33.4674,33.3598,33.4283,129364.0
2024-05-03 12:00:00,34.17,34.21,34.16,34.2,110564.0,33.4283,33.4674,33.4185,33.4577,110564.0
2024-05-03 12:30:00,34.2,34.2,34.11,34.15,109768.0,33.4577,33.4577,33.3696,33.4087,109768.0
2024-05-03 13:00:00,34.15,34.2,34.13,34.16,131776.0,33.4087,33.4577,33.3892,33.4185,131776.0
2024-05-03 13:30:00,34.16,34.2,34.1,34.18,119098.0,33.4185,33.4577,33.3598,33.4381,119098.0
2024-05-03 14:00:00,34.18,34.2,34.13,34.15,221444.0,33.4381,33.4577,33.3892,33.4087,221444.0
2024-05-03 14:30:00,34.15,34.16,34.1,34.11,266326.0,33.4087,33.4185,33.3598,33.3696,266326.0
2024-05-03 15:00:00,34.11,34.22,34.1,34.22,223478.0,33.3696,33.4772,33.3598,33.4772,223478.0
2024-05-03 15:30:00,34.22,34.26,34.17,34.22,695260.0,33.4772,33.5164,33.4283,33.4772,695260.0
2024-05-06 09:30:00,34.15,34.17,33.38,33.66,1416066.0,33.4087,33.4283,32.6555,32.9294,1416066.0
2024-05-06 10:00:00,33.66,33.86,33.63,33.66,477930.0,32.9294,33.125,32.9,32.9294,477930.0
2024-05-06 10:30:00,33.65,33.67,33.52,33.63,349568.0,32.9196,32.9392,32.7924,32.9,349568.0
2024-05-06 11:00:00,33.63,33.63,33.54,33.57,256268.0,32.9,32.9,32.812,32.8413,256268.0
2024-05-06 11:30:00,33.58,33.63,33.53,33.62,208700.0,32.8511,32.9,32.8022,32.8903,208700.0
2024-05-06 12:00:00,33.62,33.62,33.54,33.55,344304.0,32.8903,32.8903,32.812,32.8218,344304.0
2024-05-06 12:30:00,33.55,33.62,33.51,33.62,342432.0,32.8218,32.8903,32.7826,32.8903,342432.0
2024-05-06 13:00:00,33.62,33.64,33.58,33.63,197862.0,32.8903,32.9098,32.8511,32.9,197862.0
2024-05-06 13:30:00,33.62,33.68,33.61,33.63,252918.0,32.8903,32.949,32.8805,32.9,252918.0
2024-05-06 14:00:00,33.63,33.71,33.62,33.63,348658.0,32.9,32.9783,32.8903,32.9,348658.0
2024-05-06 14:30:00,33.63,33.63,33.44,33.46,541458.0,32.9,32.9,32.7142,32.7337,541458.0
2024-05-06 15:00:00,33.46,33.51,33.43,33.46,455382.0,32.7337,32.7826,32.7044,32.7337,455382.0
2024-05-06 15:30:00,33.46,33.5,33.35,33.37,1626602.0,32.7337,32.7729,32.6261,32.6457,1626602.0
2024-05-07 09:30:00,33.54,33.58,33.41,33.53,430644.0,32.812,32.8511,32.6848,32.8022,430644.0
2024-05-07 10:00:00,33.54,33.54,33.37,33.47,357560.0,32.812,32.812,32.6457,32.7435,357560.0
2024-05-07 10:30:00,33.47,33.54,33.42,33.44,288322.0,32.7435,32.812,32.6946,32.7142,288322.0
2024-05-07 11:00:00,33.44,33.52,33.43,33.52,227790.0,32.7142,32.7924,32.7044,32.7924,227790.0
2024-05-07 11:30:00,33.52,33.56,33.45,33.53,296466.0,32.7924,32.8316,32.7239,32.8022,296466.0
2024-05-07 12:00:00,33.53,33.6,33.49,33.6,274020.0,32.8022,32.8707,32.7631,32.8707,274020.0
2024-05-07 12:30:00,33.6,33.7,33.58,33.64,348650.0,32.8707,32.9685,32.8511,32.9098,348650.0
2024-05-07 13:00:00,33.64,33.72,33.6,33.64,164322.0,32.9098,32.9881,32.8707,32.9098,164322.0
2024-05-07 13:30:00,33.64,33.67,33.47,33.47,433558.0,32.9098,32.9392,32.7435,32.7435,433558.0
2024-05-07 14:00:00,33.47,33.49,33.41,33.49,349068.0,32.7435,32.7631,32.6848,32.7631,349068.0
2024-05-07 14:30:00,33.49,33.49,33.37,33.41,387166.0,32.7631,32.7631,32.6457,32.6848,387166.0
2024-05-07 15:00:00,33.41,33.41,33.33,33.36,346598.0,32.6848,32.6848,32.6065,32.6359,346598.0
2024-05-07 15:30:00,33.35,33.38,33.19,33.2,1436222.0,32.6261,32.6555,32.4696,32.4794,1436222.0
2024-05-08 09:30:00,33.11,33.27,32.96,33.24,438406.0,32.3913,32.5478,32.2446,32.5185,438406.0
2024-05-08 10:00:00,33.25,33.41,33.23,33.35,423640.0,32.5283,32.6848,32.5087,32.6261,423640.0
2024-05-08 10:30:00,33.35,33.38,33.18,33.23,314772.0,32.6261,32.6555,32.4598,32.5087,314772.0
2024-05-08 11:00:00,33.23,33.3,33.17,33.29,216348.0,32.5087,32.5772,32.45,32.5674,216348.0
2024-05-08 11:30:00,33.28,33.35,33.26,33.31,247940.0,32.5576,32.6261,32.5381,32.587,247940.0
2024-05-08 12:00:00,33.31,33.34,33.27,33.3,158772.0,32.587,32.6163,32.5478,32.5772,158772.0
2024-05-08 12:30:00,33.3,33.31,33.24,33.3,156186.0,32.5772,32.587,32.5185,32.5772,156186.0
2024-05-08 13:00:00,33.3,33.35,33.27,33.33,154934.0,32.5772,32.6261,32.5478,32.6065,154934.0
2024-05-08 13:30:00,33.33,33.36,33.32,33.35,117778.0,32.6065,32.6359,32.5968,32.6261,117778.0
2024-05-08 14:00:00,33.35,33.38,33.31,33.34,138828.0,32.6261,32.6555,32.587,32.6163,138828.0
2024-05-08 14:30:00,33.34,33.35,33.24,33.26,123164.0,32.6163,32.6261,32.5185,32.5381,123164.0
2024-05-08 15:00:00,33.25,33.36,33.23,33.36,180812.0,32.5283,32.6359,32.5087,32.6359,180812.0
2024-05-08 15:30:00,33.36,33.41,33.34,33.38,716972.0,32.6359,32.6848,32.6163,32.6555,716972.0
2024-05-09 09:30:00,33.52,33.68,33.41,33.67,204944.0,32.7924,32.949,32.6848,32.9392,204944.0
2024-05-09 10:00:00,33.67,33.69,33.6,33.66,154710.0,32.9392,32.9587,32.8707,32.9294,154710.0
2024-05-09 10:30:00,33.66,33.8,33.64,33.8,163934.0,32.9294,33.0663,32.9098,33.0663,163934.0
2024-05-09 11:00:00,33.8,33.84,33.76,33.84,202308.0,33.0663,33.1055,33.0272,33.1055,202308.0
2024-05-09 11:30:00,33.84,33.85,33.78,33.84,183078.0,33.1055,33.1153,33.0468,33.1055,183078.0
2024-05-09 12:00:00,33.84,33.87,33.77,33.77,122270.0,33.1055,33.1348,33.037,33.037,122270.0
2024-05-09 12:30:00,33.77,33.83,33.77,33.82,91022.0,33.037,33.0957,33.037,33.0859,91022.0
2024-05-09 13:00:00,33.82,33.85,33.78,33.84,94494.0,33.0859,33.1153,33.0468,33.1055,94494.0
2024-05-09 13:30:00,33.84,33.85,33.78,33.78,119336.0,33.1055,33.1153,33.0468,33.0468,119336.0
2024-05-09 14:00:00,33.78,33.85,33.77,33.84,226790.0,33.0468,33.1153,33.037,33.1055,226790.0
2024-05-09 14:30:00,33.84,33.84,33.76,33.8,230124.0,33.1055,33.1055,33.0272,33.0663,230124.0
2024-05-09 15:00:00,33.8,33.87,33.79,33.84,139032.0,33.0663,33.1348,33.0566,33.1055,139032.0
2024-05-09 15:30:00,33.84,33.9,33.79,33.82,652912.0,33.1055,33.1642,33.0566,33.0859,652912.0
2024-05-10 09:30:00,33.85,33.99,33.79,33.89,281866.0,33.1153,33.2522,33.0566,33.1544,281866.0
2024-05-10 10:00:00,33.9,33.91,33.77,33.8,100404.0,33.1642,33.174,33.037,33.0663,100404.0
2024-05-10 10:30:00,33.8,33.84,33.77,33.81,140958.0,33.0663,33.1055,33.037,33.0761,140958.0
2024-05-10 11:00:00,33.81,33.85,33.79,33.83,98092.0,33.0761,33.1153,33.0566,33.0957,98092.0
2024-05-10 11:30:00,33.82,33.87,33.79,33.85,110008.0,33.0859,33.1348,33.0566,33.1153,110008.0
2024-05-10 12:00:00,33.85,33.92,33.85,33.9,67614.0,33.1153,33.1837,33.1153,33.1642,67614.0
2024-05-10 12:30:00,33.9,33.96,33.9,33.94,71254.0,33.1642,33.2229,33.1642,33.2033,71254.0
2024-05-10 13:00:00,33.94,33.95,33.89,33.95,85930.0,33.2033,33.2131,33.1544,33.2131,85930.0
2024-05-10 13:30:00,33.95,33.97,33.92,33.93,108994.0,33.2131,33.2327,33.1837,33.1935,108994.0
2024-05-10 14:00:00,33.94,33.97,33.91,33.95,142624.0,33.2033,33.2327,33.174,33.2131,142624.0
2024-05-10 14:30:00,33.94,34.02,33.93,34.0,84642.0,33.2033,33.2816,33.1935,33.262,84642.0
2024-05-10 15:00:00,34.0,34.01,33.96,33.97,172712.0,33.262,33.2718,33.2229,33.2327,172712.0
2024-05-10 15:30:00,33.97,33.99,33.92,33.93,539140.0,33.2327,33.2522,33.1837,33.1935,539140.0
2024-05-13 09:30:00,34.0,34.1,33.95,33.95,217568.0,33.262,33.3598,33.2131,33.2131,217568.0
2024-05-13 10:00:00,33.96,34.02,33.84,33.91,228500.0,33.2229,33.2816,33.1055,33.174,228500.0
2024-05-13 10:30:00,33.9,33.91,33.84,33.87,123582.0,33.1642,33.174,33.1055,33.1348,123582.0
2024-05-13 11:00:00,33.87,33.92,33.82,33.82,170788.0,33.1348,33.1837,33.0859,33.0859,170788.0
2024-05-13 11:30:00,33.82,33.84,33.77,33.81,210596.0,33.0859,33.1055,33.037,33.0761,210596.0
2024-05-13 12:00:00,33.82,33.83,33.74,33.76,142664.0,33.0859,33.0957,33.0076,33.0272,142664.0
2024-05-13 12:30:00,33.76,33.76,33.62,33.62,287990.0,33.0272,33.0272,32.8903,32.8903,287990.0
2024-05-13 13:00:00,33.62,33.64,33.54,33.63,143044.0,32.8903,32.9098,32.812,32.9,143044.0
2024-05-13 13:30:00,33.63,33.7,33.63,33.7,77588.0,32.9,32.9685,32.9,32.9685,77588.0
2024-05-13 14:00:00,33.7,33.71,33.66,33.69,88588.0,32.9685,32.9783,32.9294,32.9587,88588.0
2024-05-13 14:30:00,33.69,33.72,33.68,33.71,71644.0,32.9587,32.9881,32.949,32.9783,71644.0
2024-05-13 15:00:00,33.71,33.74,33.66,33.67,103606.0,32.9783,33.0076,32.9294,32.9392,103606.0
2024-05-13 15:30:00,33.67,33.69,33.61,33.68,497874.0,32.9392,32.9587,32.8805,32.949,497874.0
2024-05-14 09:30:00,33.71,33.9,33.69,33.73,165582.0,32.9783,33.1642,32.9587,32.9979,165582.0
2024-05-14 10:00:00,33.74,33.77,33.62,33.67,144364.0,33.0076,33.037,32.8903,32.9392,144364.0
2024-05-14 10:30:00,33.67,33.68,33.54,33.59,140028.0,32.9392,32.949,32.812,32.8609,140028.0
2024-05-14 11:00:00,33.59,33.65,33.56,33.6,133510.0,32.8609,32.9196,32.8316,32.8707,133510.0
2024-05-14 11:30:00,33.59,33.6,33.56,33.58,107150.0,32.8609,32.8707,32.8316,32.8511,107150.0
2024-05-14 12:00:00,33.58,33.65,33.57,33.64,87976.0,32.8511,32.9196,32.8413,32.9098,87976.0
2024-05-14 12:30:00,33.64,33.64,33.58,33.59,95826.0,32.9098,32.9098,32.8511,32.8609,95826.0
2024-05-14 13:00:00,33.59,33.61,33.53,33.6,131904.0,32.8609,32.8805,32.8022,32.8707,131904.0
2024-05-14 13:30:00,33.6,33.61,33.56,33.57,98778.0,32.8707,32.8805,32.8316,32.8413,98778.0
2024-05-14 14:00:00,33.57,33.63,33.56,33.61,100804.0,32.8413,32.9,32.8316,32.8805,100804.0
2024-05-14 14:30:00,33.61,33.71,33.6,33.7,103452.0,32.8805,32.9783,32.8707,32.9685,103452.0
2024-05-14 15:00:00,33.7,33.7,33.6,33.62,221314.0,32.9685,32.9685,32.8707,32.8903,221314.0
2024-05-14 15:30:00,33.62,33.69,33.57,33.61,644578.0,32.8903,32.9587,32.8413,32.8805,644578.0
2024-05-15 09:30:00,33.62,33.88,33.59,33.74,304938.0,32.8903,33.1446,32.8609,33.0076,304938.0
2024-05-15 10:00:00,33.76,33.79,33.57,33.58,255990.0,33.0272,33.0566,32.8413,32.8511,255990.0
2024-05-15 10:30:00,33.58,33.62,33.51,33.59,217014.0,32.8511,32.8903,32.7826,32.8609,217014.0
2024-05-15 11:00:00,33.6,33.7,33.56,33.59,167722.0,32.8707,32.9685,32.8316,32.8609,167722.0
2024-05-15 11:30:00,33.6,33.63,33.53,33.55,292742.0,32.8707,32.9,32.8022,32.8218,292742.0
2024-05-15 12:00:00,33.54,33.57,33.51,33.53,217084.0,32.812,32.8413,32.7826,32.8022,217084.0
2024-05-15 12:30:00,33.53,33.54,33.47,33.52,179876.0,32.8022,32.812,32.7435,32.7924,179876.0
2024-05-15 13:00:00,33.52,33.56,33.5,33.55,241416.0,32.7924,32.8316,32.7729,32.8218,241416.0
2024-05-15 13:30:00,33.55,33.55,33.44,33.51,369286.0,32.8218,32.8218,32.7142,32.7826,369286.0
2024-05-15 14:00:00,33.51,33.6,33.48,33.59,178328.0,32.7826,32.8707,32.7533,32.8609,178328.0
2024-05-15 14:30:00,33.6,33.61,33.51,33.53,156012.0,32.8707,32.8805,32.7826,32.8022,156012.0
2024-05-15 15:00:00,33.53,33.53,33.45,33.46,174394.0,32.8022,32.8022,32.7239,32.7337,174394.0
2024-05-15 15:30:00,33.45,33.5,33.4,33.5,802672.0,32.7239,32.7729,32.675,32.7729,802672.0
2024-05-16 09:30:00,33.47,33.51,33.13,33.26,397494.0,32.7435,32.7826,32.4109,32.5381,397494.0
2024-05-16 10:00:00,33.26,33.33,33.12,33.26,265104.0,32.5381,32.6065,32.4011,32.5381,265104.0
2024-05-16 10:30:00,33.27,33.42,33.24,33.41,152900.0,32.5478,32.6946,32.5185,32.6848,152900.0
2024-05-16 11:00:00,33.41,33.44,33.34,33.37,129742.0,32.6848,32.7142,32.6163,32.6457,129742.0
2024-05-16 11:30:00,33.37,33.41,33.34,33.35,134982.0,32.6457,32.6848,32.6163,32.6261,134982.0
2024-05-16 12:00:00,33.35,33.42,33.31,33.37,198736.0,32.6261,32.6946,32.587,32.6457,198736.0
2024-05-16 12:30:00,33.37,33.46,33.34,33.41,161666.0,32.6457,32.7337,32.6163,32.6848,161666.0
2024-05-16 13:00:00,33.41,33.45,33.37,33.41,194854.0,32.6848,32.7239,32.6457,32.6848,194854.0
2024-05-16 13:30:00,33.42,33.44,33.36,33.44,179872.0,32.6946,32.7142,32.6359,32.7142,179872.0
2024-05-16 14:00:00,33.43,33.47,33.4,33.44,240024.0,32.7044,32.7435,32.675,32.7142,240024.0
2024-05-16 14:30:00,33.44,33.51,33.44,33.49,164192.0,32.7142,32.7826,32.7142,32.7631,164192.0
2024-05-16 15:00:00,33.49,33.51,33.38,33.4,193712.0,32.7631,32.7826,32.6555,32.675,193712.0
2024-05-16 15:30:00,33.4,33.48,33.37,33.41,764954.0,32.675,32.7533,32.6457,32.6848,764954.0
2024-05-17 09:30:00,33.33,33.49,33.3,33.36,330664.0,32.6065,32.7631,32.5772,32.6359,330664.0
2024-05-17 10:00:00,33.37,33.37,33.24,33.28,110334.0,32.6457,32.6457,32.5185,32.5576,110334.0
2024-05-17 10:30:00,33.28,33.29,33.25,33.26,78288.0,32.5576,32.5674,32.5283,32.5381,78288.0
2024-05-17 11:00:00,33.26,33.26,33.08,33.1,172922.0,32.5381,32.5381,32.362,32.3815,172922.0
2024-05-17 11:30:00,33.1,33.1,33.0,33.05,327974.0,32.3815,32.3815,32.2837,32.3326,327974.0
2024-05-17 12:00:00,33.05,33.08,32.98,33.02,130878.0,32.3326,32.362,32.2641,32.3033,130878.0
2024-05-17 12:30:00,33.02,33.05,32.99,33.04,128898.0,32.3033,32.3326,32.2739,32.3228,128898.0
2024-05-17 13:00:00,33.02,33.06,32.98,33.0,160552.0,32.3033,32.3424,32.2641,32.2837,160552.0
2024-05-17 13:30:00,33.0,33.05,32.99,33.02,168672.0,32.2837,32.3326,32.2739,32.3033,168672.0
2024-05-17 14:00:00,33.02,33.09,33.02,33.07,235866.0,32.3033,32.3718,32.3033,32.3522,235866.0
2024-05-17 14:30:00,33.07,33.22,33.07,33.21,242336.0,32.3522,32.4989,32.3522,32.4892,242336.0
2024-05-17 15:00:00,33.21,33.24,33.17,33.18,275624.0,32.4892,32.5185,32.45,32.4598,275624.0
2024-05-17 15:30:00,33.17,33.24,33.16,33.22,1161954.0,32.45,32.5185,32.4402,32.4989,1161954.0
2024-05-20 09:30:00,33.21,33.3,33.13,33.28,422356.0,32.4892,32.5772,32.4109,32.5576,422356.0
2024-05-20 10:00:00,33.27,33.36,33.24,33.32,100094.0,32.5478,32.6359,32.5185,32.5968,100094.0
2024-05-20 10:30:00,33.32,33.34,33.22,33.31,204534.0,32.5968,32.6163,32.4989,32.587,204534.0
2024-05-20 11:00:00,33.31,33.34,33.26,33.33,198680.0,32.587,32.6163,32.5381,32.6065,198680.0
2024-05-20 11:30:00,33.33,33.33,33.24,33.24,144820.0,32.6065,32.6065,32.5185,32.5185,144820.0
2024-05-20 12:00:00,33.24,33.3,33.23,33.27,83210.0,32.5185,32.5772,32.5087,32.5478,83210.0
2024-05-20 12:30:00,33.27,33.3,33.23,33.29,82044.0,32.5478,32.5772,32.5087,32.5674,82044.0
2024-05-20 13:00:00,33.28,33.34,33.27,33.27,92138.0,32.5576,32.6163,32.5478,32.5478,92138.0
2024-05-20 13:30:00,33.27,33.31,33.24,33.27,80868.0,32.5478,32.587,32.5185,32.5478,80868.0
2024-05-20 14:00:00,33.27,33.33,33.23,33.33,152532.0,32.5478,32.6065,32.5087,32.6065,152532.0
2024-05-20 14:30:00,33.32,33.33,33.26,33.28,113542.0,32.5968,32.6065,32.5381,32.5576,113542.0
2024-05-20 15:00:00,33.27,33.32,33.27,33.29,145154.0,32.5478,32.5968,32.5478,32.5674,145154.0
2024-05-20 15:30:00,33.29,33.34,33.2,33.34,503102.0,32.5674,32.6163,32.4794,32.6163,503102.0
2024-05-21 09:30:00,33.21,33.33,33.15,33.22,258530.0,32.4892,32.6065,32.4305,32.4989,258530.0
2024-05-21 10:00:00,33.22,33.3,33.12,33.14,161602.0,32.4989,32.5772,32.4011,32.4207,161602.0
2024-05-21 10:30:00,33.14,33.2,33.08,33.15,114698.0,32.4207,32.4794,32.362,32.4305,114698.0
2024-05-21 11:00:00,33.15,33.22,33.13,33.17,109620.0,32.4305,32.4989,32.4109,32.45,109620.0
2024-05-21 11:30:00,33.17,33.17,33.04,33.05,147554.0,32.45,32.45,32.3228,32.3326,147554.0
2024-05-21 12:00:00,33.05,33.06,33.01,33.02,135754.0,32.3326,32.3424,32.2935,32.3033,135754.0
2024-05-21 12:30:00,33.02,33.06,32.99,33.06,90802.0,32.3033,32.3424,32.2739,32.3424,90802.0
2024-05-21 13:00:00,33.06,33.07,32.98,33.02,93130.0,32.3424,32.3522,32.2641,32.3033,93130.0
2024-05-21 13:30:00,33.02,33.04,32.99,33.03,102276.0,32.3033,32.3228,32.2739,32.3131,102276.0
2024-05-21 14:00:00,33.03,33.03,32.96,32.96,102908.0,32.3131,32.3131,32.2446,32.2446,102908.0
2024-05-21 14:30:00,32.97,33.02,32.95,32.99,144326.0,32.2544,32.3033,32.2348,32.2739,144326.0
2024-05-21 15:00:00,32.99,33.07,32.99,33.03,198936.0,32.2739,32.3522,32.2739,32.3131,198936.0
2024-05-21 15:30:00,33.02,33.17,33.02,33.15,738178.0,32.3033,32.45,32.3033,32.4305,738178.0
2024-05-22 09:30:00,33.11,33.31,33.07,33.29,316124.0,32.3913,32.587,32.3522,32.5674,316124.0
2024-05-22 10:00:00,33.29,33.44,33.22,33.39,296424.0,32.5674,32.7142,32.4989,32.6652,296424.0
2024-05-22 10:30:00,33.38,33.41,33.26,33.37,219776.0,32.6555,32.6848,32.5381,32.6457,219776.0
2024-05-22 11:00:00,33.38,33.38,33.27,33.29,129302.0,32.6555,32.6555,32.5478,32.5674,129302.0
2024-05-22 11:30:00,33.29,33.3,33.23,33.27,101804.0,32.5674,32.5772,32.5087,32.5478,101804.0
2024-05-22 12:00:00,33.27,33.37,33.26,33.36,105452.0,32.5478,32.6457,32.5381,32.6359,105452.0
2024-05-22 12:30:00,33.37,33.41,33.35,33.39,109420.0,32.6457,32.6848,32.6261,32.6652,109420.0
2024-05-22 13:00:00,33.4,33.4,33.33,33.34,102112.0,32.675,32.675,32.6065,32.6163,102112.0
2024-05-22 13:30:00,33.34,33.35,33.25,33.34,190680.0,32.6163,32.6261,32.5283,32.6163,190680.0
2024-05-22 14:00:00,33.33,33.34,33.2,33.2,173706.0,32.6065,32.6163,32.4794,32.4794,173706.0
2024-05-22 14:30:00,33.2,33.24,33.16,33.18,142424.0,32.4794,32.5185,32.4402,32.4598,142424.0
2024-05-22 15:00:00,33.18,33.26,33.16,33.22,171306.0,32.4598,32.5381,32.4402,32.4989,171306.0
2024-05-22 15:30:00,33.22,33.34,33.19,33.34,822216.0,32.4989,32.6163,32.4696,32.6163,822216.0
2024-05-23 09:30:00,33.4,33.45,32.77,32.85,315198.0,32.675,32.7239,32.0587,32.137,315198.0
2024-05-23 10:00:00,32.88,32.92,32.82,32.84,277592.0,32.1663,32.2054,32.1076,32.1272,277592.0
2024-05-23 10:30:00,32.84,32.97,32.76,32.96,287670.0,32.1272,32.2544,32.0489,32.2446,287670.0
2024-05-23 11:00:00,32.96,33.02,32.94,32.96,196908.0,32.2446,32.3033,32.225,32.2446,196908.0
2024-05-23 11:30:00,32.97,33.05,32.94,33.02,143480.0,32.2544,32.3326,32.225,32.3033,143480.0
2024-05-23 12:00:00,33.01,33.1,33.01,33.07,137130.0,32.2935,32.3815,32.2935,32.3522,137130.0
2024-05-23 12:30:00,33.08,33.1,32.99,33.02,145698.0,32.362,32.3815,32.2739,32.3033,145698.0
2024-05-23 13:00:00,33.02,33.07,32.99,33.04,110678.0,32.3033,32.3522,32.2739,32.3228,110678.0
2024-05-23 13:30:00,33.04,33.06,32.95,32.98,168006.0,32.3228,32.3424,32.2348,32.2641,168006.0
2024-05-23 14:00:00,32.98,32.99,32.88,32.93,133904.0,32.2641,32.2739,32.1663,32.2152,133904.0
2024-05-23 14:30:00,32.92,32.96,32.9,32.94,111018.0,32.2054,32.2446,32.1859,32.225,111018.0
2024-05-23 15:00:00,32.94,32.99,32.86,32.92,226414.0,32.225,32.2739,32.1467,32.2054,226414.0
2024-05-23 15:30:00,32.92,32.95,32.86,32.9,549448.0,32.2054,32.2348,32.1467,32.1859,549448.0
2024-05-24 09:30:00,32.98,33.02,32.74,32.83,245934.0,32.2641,32.3033,32.0294,32.1174,245934.0
2024-05-24 10:00:00,32.84,32.92,32.79,32.83,152402.0,32.1272,32.2054,32.0783,32.1174,152402.0
2024-05-24 10:30:00,32.82,32.88,32.79,32.88,135596.0,32.1076,32.1663,32.0783,32.1663,135596.0
2024-05-24 11:00:00,32.88,33.0,32.88,32.97,103546.0,32.1663,32.2837,32.1663,32.2544,103546.0
2024-05-24 11:30:00,32.98,33.06,32.94,33.04,257374.0,32.2641,32.3424,32.225,32.3228,257374.0
2024-05-24 12:00:00,33.05,33.1,33.04,33.06,249552.0,32.3326,32.3815,32.3228,32.3424,249552.0
2024-05-24 12:30:00,33.07,33.09,33.05,33.06,211458.0,32.3522,32.3718,32.3326,32.3424,211458.0
2024-05-24 13:00:00,33.06,33.13,33.02,33.12,291124.0,32.3424,32.4109,32.3033,32.4011,291124.0
2024-05-24 13:30:00,33.12,33.13,33.05,33.08,390026.0,32.4011,32.4109,32.3326,32.362,390026.0
2024-05-24 14:00:00,33.07,33.13,33.04,33.06,231734.0,32.3522,32.4109,32.3228,32.3424,231734.0
2024-05-24 14:30:00,33.06,33.07,33.03,33.05,207376.0,32.3424,32.3522,32.3131,32.3326,207376.0
2024-05-24 15:00:00,33.05,33.06,32.99,33.06,283796.0,32.3326,32.3424,32.2739,32.3424,283796.0
2024-05-24 15:30:00,33.05,33.08,32.96,33.02,689002.0,32.3326,32.362,32.2446,32.3033,689002.0
2024-05-28 09:30:00,32.88,32.96,32.7,32.76,268290.0,32.1663,32.2446,31.9902,32.0489,268290.0
2024-05-28 10:00:00,32.74,32.82,32.67,32.74,195434.0,32.0294,32.1076,31.9609,32.0294,195434.0
2024-05-28 10:30:00,32.76,32.77,32.62,32.63,172918.0,32.0489,32.0587,31.912,31.9217,172918.0
2024-05-28 11:00:00,32.63,32.68,32.6,32.6,109592.0,31.9217,31.9707,31.8924,31.8924,109592.0
2024-05-28 11:30:00,32.6,32.6,32.49,32.52,311268.0,31.8924,31.8924,31.7848,31.8141,311268.0
2024-05-28 12:00:00,32.52,32.62,32.48,32.61,226518.0,31.8141,31.912,31.775,31.9022,226518.0
2024-05-28 12:30:00,32.61,32.63,32.52,32.53,116174.0,31.9022,31.9217,31.8141,31.8239,116174.0
2024-05-28 13:00:00,32.53,32.58,32.51,32.55,127290.0,31.8239,31.8728,31.8043,31.8435,127290.0
2024-05-28 13:30:00,32.55,32.57,32.42,32.44,117122.0,31.8435,31.863,31.7163,31.7359,117122.0
2024-05-28 14:00:00,32.44,32.47,32.38,32.39,116392.0,31.7359,31.7652,31.6772,31.687,116392.0
2024-05-28 14:30:00,32.39,32.4,32.34,32.4,143726.0,31.687,31.6967,31.638,31.6967,143726.0
2024-05-28 15:00:00,32.4,32.41,32.31,32.37,177048.0,31.6967,31.7065,31.6087,31.6674,177048.0
2024-05-28 15:30:00,32.37,32.4,32.34,32.38,650304.0,31.6674,31.6967,31.638,31.6772,650304.0
2024-05-29 09:30:00,32.12,32.12,31.93,32.04,342438.0,31.4228,31.4228,31.2369,31.3445,342438.0
2024-05-29 10:00:00,32.04,32.1,31.98,32.09,155714.0,31.3445,31.4032,31.2858,31.3935,155714.0
2024-05-29 10:30:00,32.09,32.1,31.95,32.05,201104.0,31.3935,31.4032,31.2565,31.3543,201104.0
2024-05-29 11:00:00,32.06,32.09,31.97,32.07,116654.0,31.3641,31.3935,31.2761,31.3739,116654.0
2024-05-29 11:30:00,32.07,32.2,32.04,32.17,149508.0,31.3739,31.5011,31.3445,31.4717,149508.0
2024-05-29 12:00:00,32.17,32.26,32.13,32.24,175258.0,31.4717,31.5598,31.4326,31.5402,175258.0
2024-05-29 12:30:00,32.24,32.24,32.19,32.24,132198.0,31.5402,31.5402,31.4913,31.5402,132198.0
2024-05-29 13:00:00,32.25,32.32,32.22,32.32,213574.0,31.55,31.6185,31.5206,31.6185,213574.0
2024-05-29 13:30:00,32.32,32.34,32.27,32.32,193360.0,31.6185,31.638,31.5696,31.6185,193360.0
2024-05-29 14:00:00,32.32,32.33,32.26,32.31,214184.0,31.6185,31.6283,31.5598,31.6087,214184.0
2024-05-29 14:30:00,32.3,32.32,32.22,32.27,272144.0,31.5989,31.6185,31.5206,31.5696,272144.0
2024-05-29 15:00:00,32.27,32.32,32.24,32.29,286802.0,31.5696,31.6185,31.5402,31.5891,286802.0
2024-05-29 15:30:00,32.29,32.3,32.2,32.24,1135286.0,31.5891,31.5989,31.5011,31.5402,1135286.0
2024-05-30 09:30:00,32.33,32.37,32.13,32.2,293998.0,31.6283,31.6674,31.4326,31.5011,293998.0
2024-05-30 10:00:00,32.19,32.21,32.07,32.19,181460.0,31.4913,31.5109,31.3739,31.4913,181460.0
2024-05-30 10:30:00,32.19,32.3,32.18,32.21,223396.0,31.4913,31.5989,31.4815,31.5109,223396.0
2024-05-30 11:00:00,32.21,32.32,32.17,32.29,168832.0,31.5109,31.6185,31.4717,31.5891,168832.0
2024-05-30 11:30:00,32.29,32.32,32.25,32.28,264502.0,31.5891,31.6185,31.55,31.5793,264502.0
2024-05-30 12:00:00,32.28,32.33,32.28,32.31,121524.0,31.5793,31.6283,31.5793,31.6087,121524.0
2024-05-30 12:30:00,32.31,32.37,32.3,32.35,153088.0,31.6087,31.6674,31.5989,31.6478,153088.0
2024-05-30 13:00:00,32.35,32.38,32.3,32.32,316262.0,31.6478,31.6772,31.5989,31.6185,316262.0
2024-05-30 13:30:00,32.32,32.37,32.3,32.36,166038.0,31.6185,31.6674,31.5989,31.6576,166038.0
2024-05-30 14:00:00,32.35,32.35,32.27,32.31,367940.0,31.6478,31.6478,31.5696,31.6087,367940.0
2024-05-30 14:30:00,32.31,32.35,32.29,32.33,511166.0,31.6087,31.6478,31.5891,31.6283,511166.0
2024-05-30 15:00:00,32.33,32.35,32.27,32.35,322892.0,31.6283,31.6478,31.5696,31.6478,322892.0
2024-05-30 15:30:00,32.35,32.45,32.3,32.44,1436782.0,31.6478,31.7456,31.5989,31.7359,1436782.0
2024-05-31 09:30:00,32.46,32.49,32.35,32.39,299588.0,31.7554,31.7848,31.6478,31.687,299588.0
2024-05-31 10:00:00,32.39,32.42,32.27,32.32,256742.0,31.687,31.7163,31.5696,31.6185,256742.0
2024-05-31 10:30:00,32.31,32.33,32.17,32.22,210810.0,31.6087,31.6283,31.4717,31.5206,210810.0
2024-05-31 11:00:00,32.22,32.32,32.18,32.25,238722.0,31.5206,31.6185,31.4815,31.55,238722.0
2024-05-31 11:30:00,32.24,32.28,32.19,32.26,584138.0,31.5402,31.5793,31.4913,31.5598,584138.0
2024-05-31 12:00:00,32.26,32.29,32.22,32.29,131710.0,31.5598,31.5891,31.5206,31.5891,131710.0
2024-05-31 12:30:00,32.29,32.34,32.27,32.33,105362.0,31.5891,31.638,31.5696,31.6283,105362.0
2024-05-31 13:00:00,32.34,32.41,32.33,32.41,132268.0,31.638,31.7065,31.6283,31.7065,132268.0
2024-05-31 13:30:00,32.41,32.54,32.38,32.52,234488.0,31.7065,31.8337,31.6772,31.8141,234488.0
2024-05-31 14:00:00,32.53,32.55,32.45,32.46,101396.0,31.8239,31.8435,31.7456,31.7554,101396.0
2024-05-31 14:30:00,32.47,32.56,32.45,32.55,163126.0,31.7652,31.8533,31.7456,31.8435,163126.0
2024-05-31 15:00:00,32.55,32.63,32.53,32.57,301226.0,31.8435,31.9217,31.8239,31.863,301226.0
2024-05-31 15:30:00,32.57,33.01,32.56,32.98,2239572.0,31.863,32.2935,31.8533,32.2641,2239572.0
2024-06-03 09:30:00,32.92,33.01,32.56,32.6,363726.0,32.2054,32.2935,31.8533,31.8924,363726.0
2024-06-03 10:00:00,32.62,32.72,32.44,32.45,269010.0,31.912,32.0098,31.7359,31.7456,269010.0
2024-06-03 10:30:00,32.45,32.56,32.38,32.4,234196.0,31.7456,31.8533,31.6772,31.6967,234196.0
2024-06-03 11:00:00,32.39,32.42,32.1,32.13,427558.0,31.687,31.7163,31.4032,31.4326,427558.0
2024-06-03 11:30:00,32.13,32.26,32.13,32.16,225048.0,31.4326,31.5598,31.4326,31.4619,225048.0
2024-06-03 12:00:00,32.17,32.21,32.1,32.15,674938.0,31.4717,31.5109,31.4032,31.4522,674938.0
2024-06-03 12:30:00,32.15,32.17,32.04,32.17,315064.0,31.4522,31.4717,31.3445,31.4717,315064.0
2024-06-03 13:00:00,32.17,32.17,31.97,31.99,488978.0,31.4717,31.4717,31.2761,31.2956,488978.0
2024-06-03 13:30:00,31.99,32.04,31.97,31.99,135318.0,31.2956,31.3445,31.2761,31.2956,135318.0
2024-06-03 14:00:00,31.99,32.02,31.9,31.92,271916.0,31.2956,31.325,31.2076,31.2272,271916.0
2024-06-03 14:30:00,31.92,32.0,31.91,31.97,171768.0,31.2272,31.3054,31.2174,31.2761,171768.0
2024-06-03 15:00:00,31.98,32.03,31.93,32.01,314358.0,31.2858,31.3348,31.2369,31.3152,314358.0
2024-06-03 15:30:00,32.01,32.17,31.98,32.16,1268744.0,31.3152,31.4717,31.2858,31.4619,1268744.0
2024-06-04 09:30:00,32.04,32.44,31.99,32.35,223920.0,31.3445,31.7359,31.2956,31.6478,223920.0
2024-06-04 10:00:00,32.35,32.43,32.1,32.14,231810.0,31.6478,31.7261,31.4032,31.4424,231810.0
2024-06-04 10:30:00,32.15,32.2,32.11,32.12,150720.0,31.4522,31.5011,31.413,31.4228,150720.0
2024-06-04 11:00:00,32.11,32.18,32.05,32.1,152850.0,31.413,31.4815,31.3543,31.4032,152850.0
2024-06-04 11:30:00,32.1,32.13,32.01,32.02,99250.0,31.4032,31.4326,31.3152,31.325,99250.0
2024-06-04 12:00:00,32.02,32.09,32.0,32.02,111992.0,31.325,31.3935,31.3054,31.325,111992.0
2024-06-04 12:30:00,32.02,32.06,31.95,32.02,86786.0,31.325,31.3641,31.2565,31.325,86786.0
2024-06-04 13:00:00,32.02,32.03,31.96,32.02,120556.0,31.325,31.3348,31.2663,31.325,120556.0
2024-06-04 13:30:00,32.02,32.06,31.93,32.05,137882.0,31.325,31.3641,31.2369,31.3543,137882.0
2024-06-04 14:00:00,32.05,32.24,32.04,32.24,246696.0,31.3543,31.5402,31.3445,31.5402,246696.0
2024-06-04 14:30:00,32.24,32.26,32.16,32.18,190020.0,31.5402,31.5598,31.4619,31.4815,190020.0
2024-06-04 15:00:00,32.17,32.19,32.1,32.16,212780.0,31.4717,31.4913,31.4032,31.4619,212780.0
2024-06-04 15:30:00,32.16,32.21,32.1,32.17,818628.0,31.4619,31.5109,31.4032,31.4717,818628.0
2024-06-05 09:30:00,32.21,32.33,31.95,32.07,233110.0,31.5109,31.6283,31.2565,31.3739,233110.0
2024-06-05 10:00:00,32.06,32.2,32.0,32.2,139490.0,31.3641,31.5011,31.3054,31.5011,139490.0
2024-06-05 10:30:00,32.2,32.43,32.19,32.42,199504.0,31.5011,31.7261,31.4913,31.7163,199504.0
2024-06-05 11:00:00,32.43,32.5,32.38,32.46,156288.0,31.7261,31.7946,31.6772,31.7554,156288.0
2024-06-05 11:30:00,32.46,32.58,32.45,32.58,177622.0,31.7554,31.8728,31.7456,31.8728,177622.0
2024-06-05 12:00:00,32.57,32.63,32.55,32.6,162252.0,31.863,31.9217,31.8435,31.8924,162252.0
2024-06-05 12:30:00,32.6,32.62,32.52,32.55,170068.0,31.8924,31.912,31.8141,31.8435,170068.0
2024-06-05 13:00:00,32.55,32.55,32.48,32.48,96240.0,31.8435,31.8435,31.775,31.775,96240.0
2024-06-05 13:30:00,32.49,32.54,32.46,32.52,121088.0,31.7848,31.8337,31.7554,31.8141,121088.0
2024-06-05 14:00:00,32.52,32.55,32.48,32.52,118090.0,31.8141,31.8435,31.775,31.8141,118090.0
2024-06-05 14:30:00,32.52,32.62,32.51,32.61,147418.0,31.8141,31.912,31.8043,31.9022,147418.0
2024-06-05 15:00:00,32.61,32.66,32.6,32.6,222308.0,31.9022,31.9511,31.8924,31.8924,222308.0
2024-06-05 15:30:00,32.6,32.63,32.53,32.6,898086.0,31.8924,31.9217,31.8239,31.8924,898086.0
2024-06-06 09:30:00,32.02,32.21,31.63,31.78,1018444.0,31.325,31.5109,30.9434,31.0902,1018444.0
2024-06-06 10:00:00,31.79,32.09,31.71,32.02,529486.0,31.1,31.3935,31.0217,31.325,529486.0
2024-06-06 10:30:00,32.02,32.08,31.93,32.05,169570.0,31.325,31.3837,31.2369,31.3543,169570.0
2024-06-06 11:00:00,32.06,32.14,32.02,32.13,205648.0,31.3641,31.4424,31.325,31.4326,205648.0
2024-06-06 11:30:00,32.13,32.14,32.06,32.07,190784.0,31.4326,31.4424,31.3641,31.3739,190784.0
2024-06-06 12:00:00,32.07,32.17,32.07,32.16,121396.0,31.3739,31.4717,31.3739,31.4619,121396.0
2024-06-06 12:30:00,32.16,32.18,32.02,32.04,98948.0,31.4619,31.4815,31.325,31.3445,98948.0
2024-06-06 13:00:00,32.04,32.04,31.94,31.99,166938.0,31.3445,31.3445,31.2467,31.2956,166938.0
2024-06-06 13:30:00,32.0,32.01,31.91,32.0,159598.0,31.3054,31.3152,31.2174,31.3054,159598.0
2024-06-06 14:00:00,32.0,32.02,31.91,31.96,175570.0,31.3054,31.325,31.2174,31.2663,175570.0
2024-06-06 14:30:00,31.95,32.03,31.93,32.01,199352.0,31.2565,31.3348,31.2369,31.3152,199352.0
2024-06-06 15:00:00,32.01,32.02,31.93,31.98,226218.0,31.3152,31.325,31.2369,31.2858,226218.0
2024-06-06 15:30:00,31.97,32.03,31.88,32.01,949788.0,31.2761,31.3348,31.188,31.3152,949788.0
2024-06-07 09:30:00,32.08,32.17,31.9,32.04,237408.0,31.3837,31.4717,31.2076,31.3445,237408.0
2024-06-07 10:00:00,32.02,32.09,31.98,32.03,147456.0,31.325,31.3935,31.2858,31.3348,147456.0
2024-06-07 10:30:00,32.03,32.17,31.98,32.1,93992.0,31.3348,31.4717,31.2858,31.4032,93992.0
2024-06-07 11:00:00,32.09,32.16,32.04,32.15,87210.0,31.3935,31.4619,31.3445,31.4522,87210.0
2024-06-07 11:30:00,32.16,32.21,32.1,32.18,91850.0,31.4619,31.5109,31.4032,31.4815,91850.0
2024-06-07 12:00:00,32.18,32.27,32.16,32.27,114296.0,31.4815,31.5696,31.4619,31.5696,114296.0
2024-06-07 12:30:00,32.27,32.29,32.21,32.27,98634.0,31.5696,31.5891,31.5109,31.5696,98634.0
2024-06-07 13:00:00,32.27,32.27,32.13,32.13,150806.0,31.5696,31.5696,31.4326,31.4326,150806.0
2024-06-07 13:30:00,32.14,32.14,32.05,32.07,136916.0,31.4424,31.4424,31.3543,31.3739,136916.0
2024-06-07 14:00:00,32.06,32.08,31.98,32.07,196370.0,31.3641,31.3837,31.2858,31.3739,196370.0
2024-06-07 14:30:00,32.07,32.08,32.02,32.04,189064.0,31.3739,31.3837,31.325,31.3445,189064.0
2024-06-07 15:00:00,32.03,32.07,31.93,31.97,144772.0,31.3348,31.3739,31.2369,31.2761,144772.0
2024-06-07 15:30:00,31.97,31.98,31.87,31.93,810422.0,31.2761,31.2858,31.1782,31.2369,810422.0
2024-06-10 09:30:00,31.98,31.98,31.71,31.89,178444.0,31.2858,31.2858,31.0217,31.1978,178444.0
2024-06-10 10:00:00,31.9,31.98,31.71,31.78,390500.0,31.2076,31.2858,31.0217,31.0902,390500.0
2024-06-10 10:30:00,31.77,31.86,31.59,31.61,305540.0,31.0804,31.1685,30.9043,30.9239,305540.0
2024-06-10 11:00:00,31.61,31.78,31.61,31.73,146568.0,30.9239,31.0902,30.9239,31.0413,146568.0
2024-06-10 11:30:00,31.73,31.77,31.68,31.72,127246.0,31.0413,31.0804,30.9924,31.0315,127246.0
2024-06-10 12:00:00,31.73,31.73,31.67,31.71,135470.0,31.0413,31.0413,30.9826,31.0217,135470.0
2024-06-10 12:30:00,31.71,31.75,31.68,31.68,221404.0,31.0217,31.0608,30.9924,30.9924,221404.0
2024-06-10 13:00:00,31.68,31.71,31.65,31.7,194876.0,30.9924,31.0217,30.963,31.0119,194876.0
2024-06-10 13:30:00,31.7,31.78,31.7,31.71,134594.0,31.0119,31.0902,31.0119,31.0217,134594.0
2024-06-10 14:00:00,31.72,31.84,31.69,31.84,150710.0,31.0315,31.1489,31.0021,31.1489,150710.0
2024-06-10 14:30:00,31.83,31.84,31.73,31.77,135010.0,31.1391,31.1489,31.0413,31.0804,135010.0
2024-06-10 15:00:00,31.78,31.8,31.73,31.75,283838.0,31.0902,31.1098,31.0413,31.0608,283838.0
2024-06-10 15:30:00,31.75,31.77,31.65,31.67,1068952.0,31.0608,31.0804,30.963,30.9826,1068952.0
2024-06-11 09:30:00,31.55,31.6,31.4,31.49,185808.0,30.8652,30.9141,30.7184,30.8065,185808.0
2024-06-11 10:00:00,31.5,31.53,31.42,31.48,149392.0,30.8163,30.8456,30.738,30.7967,149392.0
2024-06-11 10:30:00,31.48,31.53,31.43,31.49,207210.0,30.7967,30.8456,30.7478,30.8065,207210.0
2024-06-11 11:00:00,31.49,31.5,31.43,31.46,179644.0,30.8065,30.8163,30.7478,30.7771,179644.0
2024-06-11 11:30:00,31.46,31.5,31.43,31.45,285088.0,30.7771,30.8163,30.7478,30.7674,285088.0
2024-06-11 12:00:00,31.45,31.48,31.43,31.44,215116.0,30.7674,30.7967,30.7478,30.7576,215116.0
2024-06-11 12:30:00,31.45,31.49,31.43,31.43,114470.0,30.7674,30.8065,30.7478,30.7478,114470.0
2024-06-11 13:00:00,31.43,31.48,31.43,31.46,167836.0,30.7478,30.7967,30.7478,30.7771,167836.0
2024-06-11 13:30:00,31.47,31.5,31.45,31.45,174424.0,30.7869,30.8163,30.7674,30.7674,174424.0
2024-06-11 14:00:00,31.45,31.61,31.44,31.61,137284.0,30.7674,30.9239,30.7576,30.9239,137284.0
2024-06-11 14:30:00,31.61,31.65,31.56,31.58,172142.0,30.9239,30.963,30.875,30.8945,172142.0
2024-06-11 15:00:00,31.58,31.65,31.58,31.6,279624.0,30.8945,30.963,30.8945,30.9141,279624.0
2024-06-11 15:30:00,31.59,31.65,31.51,31.64,798468.0,30.9043,30.963,30.8261,30.9532,798468.0
2024-06-12 09:30:00,31.86,32.27,31.83,32.17,284582.0,31.1685,31.5696,31.1391,31.4717,284582.0
2024-06-12 10:00:00,32.16,32.33,32.16,32.23,122438.0,31.4619,31.6283,31.4619,31.5304,122438.0
2024-06-12 10:30:00,32.22,32.27,32.12,32.14,130280.0,31.5206,31.5696,31.4228,31.4424,130280.0
2024-06-12 11:00:00,32.14,32.2,32.09,32.17,92720.0,31.4424,31.5011,31.3935,31.4717,92720.0
2024-06-12 11:30:00,32.16,32.19,32.12,32.18,106488.0,31.4619,31.4913,31.4228,31.4815,106488.0
2024-06-12 12:00:00,32.17,32.19,32.15,32.18,54300.0,31.4717,31.4913,31.4522,31.4815,54300.0
2024-06-12 12:30:00,32.18,32.19,32.06,32.1,60578.0,31.4815,31.4913,31.3641,31.4032,60578.0
2024-06-12 13:00:00,32.09,32.17,32.07,32.17,68774.0,31.3935,31.4717,31.3739,31.4717,68774.0
2024-06-12 13:30:00,32.17,32.19,32.1,32.12,87302.0,31.4717,31.4913,31.4032,31.4228,87302.0
2024-06-12 14:00:00,32.12,32.14,31.95,32.14,101490.0,31.4228,31.4424,31.2565,31.4424,101490.0
2024-06-12 14:30:00,32.15,32.17,32.05,32.13,78878.0,31.4522,31.4717,31.3543,31.4326,78878.0
2024-06-12 15:00:00,32.13,32.22,32.07,32.12,189238.0,31.4326,31.5206,31.3739,31.4228,189238.0
2024-06-12 15:30:00,32.11,32.31,32.1,32.25,704206.0,31.413,31.6087,31.4032,31.55,704206.0
2024-06-13 09:30:00,31.99,32.07,31.84,31.9,250342.0,31.2956,31.3739,31.1489,31.2076,250342.0
2024-06-13 10:00:00,31.89,32.01,31.88,31.91,115018.0,31.1978,31.3152,31.188,31.2174,115018.0
2024-06-13 10:30:00,31.91,31.92,31.81,31.9,193698.0,31.2174,31.2272,31.1195,31.2076,193698.0
2024-06-13 11:00:00,31.9,31.91,31.8,31.88,112802.0,31.2076,31.2174,31.1098,31.188,112802.0
2024-06-13 11:30:00,31.88,31.9,31.84,31.86,109996.0,31.188,31.2076,31.1489,31.1685,109996.0
2024-06-13 12:00:00,31.85,31.88,31.8,31.84,101582.0,31.1587,31.188,31.1098,31.1489,101582.0
2024-06-13 12:30:00,31.84,31.9,31.83,31.89,83312.0,31.1489,31.2076,31.1391,31.1978,83312.0
2024-06-13 13:00:00,31.89,31.95,31.88,31.92,101506.0,31.1978,31.2565,31.188,31.2272,101506.0
2024-06-13 13:30:00,31.92,31.95,31.88,31.93,113880.0,31.2272,31.2565,31.188,31.2369,113880.0
2024-06-13 14:00:00,31.93,32.01,31.91,32.01,149470.0,31.2369,31.3152,31.2174,31.3152,149470.0
2024-06-13 14:30:00,32.01,32.02,31.98,32.01,85878.0,31.3152,31.325,31.2858,31.3152,85878.0
2024-06-13 15:00:00,32.0,32.08,31.96,31.97,237230.0,31.3054,31.3837,31.2663,31.2761,237230.0
2024-06-13 15:30:00,31.97,32.21,31.97,32.14,971100.0,31.2761,31.5109,31.2761,31.4424,971100.0
2024-06-14 09:30:00,31.71,31.71,31.08,31.14,859754.0,31.0217,31.0217,30.4054,30.4641,859754.0
2024-06-14 10:00:00,31.13,31.15,30.94,31.02,709316.0,30.4543,30.4739,30.2684,30.3467,709316.0
2024-06-14 10:30:00,31.01,31.1,30.93,31.09,253406.0,30.3369,30.425,30.2586,30.4152,253406.0
2024-06-14 11:00:00,31.09,31.14,31.07,31.1,304062.0,30.4152,30.4641,30.3956,30.425,304062.0
2024-06-14 11:30:00,31.1,31.16,31.07,31.12,251666.0,30.425,30.4836,30.3956,30.4445,251666.0
2024-06-14 12:00:00,31.11,31.22,31.09,31.18,199920.0,30.4347,30.5423,30.4152,30.5032,199920.0
2024-06-14 12:30:00,31.2,31.32,31.16,31.32,142176.0,30.5228,30.6402,30.4836,30.6402,142176.0
2024-06-14 13:00:00,31.32,31.42,31.29,31.37,127268.0,30.6402,30.738,30.6108,30.6891,127268.0
2024-06-14 13:30:00,31.38,31.4,31.31,31.39,107952.0,30.6989,30.7184,30.6304,30.7087,107952.0
2024-06-14 14:00:00,31.39,31.49,31.36,31.47,189564.0,30.7087,30.8065,30.6793,30.7869,189564.0
2024-06-14 14:30:00,31.47,31.54,31.44,31.51,136736.0,30.7869,30.8554,30.7576,30.8261,136736.0
2024-06-14 15:00:00,31.5,31.59,31.5,31.57,148786.0,30.8163,30.9043,30.8163,30.8847,148786.0
2024-06-14 15:30:00,31.57,31.58,31.42,31.53,726570.0,30.8847,30.8945,30.738,30.8456,726570.0
2024-06-17 09:30:00,31.52,31.74,31.4,31.71,373100.0,30.8358,31.0511,30.7184,31.0217,373100.0
2024-06-17 10:00:00,31.7,31.78,31.63,31.68,222468.0,31.0119,31.0902,30.9434,30.9924,222468.0
2024-06-17 10:30:00,31.68,31.74,31.54,31.72,289598.0,30.9924,31.0511,30.8554,31.0315,289598.0
2024-06-17 11:00:00,31.71,31.88,31.7,31.86,372564.0,31.0217,31.188,31.0119,31.1685,372564.0
2024-06-17 11:30:00,31.86,31.88,31.81,31.85,127870.0,31.1685,31.188,31.1195,31.1587,127870.0
2024-06-17 12:00:00,31.85,31.9,31.8,31.9,157596.0,31.1587,31.2076,31.1098,31.2076,157596.0
2024-06-17 12:30:00,31.9,31.93,31.86,31.89,121164.0,31.2076,31.2369,31.1685,31.1978,121164.0
2024-06-17 13:00:00,31.89,32.02,31.88,32.01,134500.0,31.1978,31.325,31.188,31.3152,134500.0
2024-06-17 13:30:00,32.01,32.12,32.0,32.1,181402.0,31.3152,31.4228,31.3054,31.4032,181402.0
2024-06-17 14:00:00,32.1,32.24,32.1,32.2,259848.0,31.4032,31.5402,31.4032,31.5011,259848.0
2024-06-17 14:30:00,32.2,32.2,32.12,32.16,157634.0,31.5011,31.5011,31.4228,31.4619,157634.0
2024-06-17 15:00:00,32.16,32.25,32.14,32.25,389744.0,31.4619,31.55,31.4424,31.55,389744.0
2024-06-17 15:30:00,32.24,32.28,32.13,32.21,837396.0,31.5402,31.5793,31.4326,31.5109,837396.0
2024-06-18 09:30:00,32.46,32.55,32.24,32.27,275214.0,31.7554,31.8435,31.5402,31.5696,275214.0
2024-06-18 10:00:00,32.27,32.32,32.1,32.15,171760.0,31.5696,31.6185,31.4032,31.4522,171760.0
2024-06-18 10:30:00,32.14,32.24,32.13,32.22,150134.0,31.4424,31.5402,31.4326,31.5206,150134.0
2024-06-18 11:00:00,32.22,32.27,32.19,32.2,110172.0,31.5206,31.5696,31.4913,31.5011,110172.0
2024-06-18 11:30:00,32.2,32.21,32.16,32.17,196814.0,31.5011,31.5109,31.4619,31.4717,196814.0
2024-06-18 12:00:00,32.17,32.29,32.12,32.21,165412.0,31.4717,31.5891,31.4228,31.5109,165412.0
2024-06-18 12:30:00,32.2,32.31,32.2,32.3,157408.0,31.5011,31.6087,31.5011,31.5989,157408.0
2024-06-18 13:00:00,32.3,32.37,32.29,32.35,150626.0,31.5989,31.6674,31.5891,31.6478,150626.0
2024-06-18 13:30:00,32.35,32.37,32.3,32.35,116102.0,31.6478,31.6674,31.5989,31.6478,116102.0
2024-06-18 14:00:00,32.35,32.4,32.3,32.38,164860.0,31.6478,31.6967,31.5989,31.6772,164860.0
2024-06-18 14:30:00,32.38,32.43,32.36,32.39,171004.0,31.6772,31.7261,31.6576,31.687,171004.0
2024-06-18 15:00:00,32.39,32.44,32.38,32.42,209630.0,31.687,31.7359,31.6772,31.7163,209630.0
2024-06-18 15:30:00,32.41,32.51,32.38,32.48,880630.0,31.7065,31.8043,31.6772,31.775,880630.0
2024-06-20 09:30:00,32.5,32.63,32.39,32.55,170738.0,31.7946,31.9217,31.687,31.8435,170738.0
2024-06-20 10:00:00,32.55,32.65,32.52,32.54,145518.0,31.8435,31.9413,31.8141,31.8337,145518.0
2024-06-20 10:30:00,32.51,32.54,32.38,32.51,307808.0,31.8043,31.8337,31.6772,31.8043,307808.0
2024-06-20 11:00:00,32.49,32.51,32.39,32.42,88252.0,31.7848,31.8043,31.687,31.7163,88252.0
2024-06-20 11:30:00,32.42,32.42,32.24,32.26,170980.0,31.7163,31.7163,31.5402,31.5598,170980.0
2024-06-20 12:00:00,32.24,32.34,32.23,32.32,94732.0,31.5402,31.638,31.5304,31.6185,94732.0
2024-06-20 12:30:00,32.32,32.37,32.27,32.35,88596.0,31.6185,31.6674,31.5696,31.6478,88596.0
2024-06-20 13:00:00,32.34,32.36,32.28,32.32,72452.0,31.638,31.6576,31.5793,31.6185,72452.0
2024-06-20 13:30:00,32.33,32.46,32.29,32.44,142596.0,31.6283,31.7554,31.5891,31.7359,142596.0
2024-06-20 14:00:00,32.45,32.48,32.38,32.42,159822.0,31.7456,31.775,31.6772,31.7163,159822.0
2024-06-20 14:30:00,32.41,32.52,32.41,32.49,169322.0,31.7065,31.8141,31.7065,31.7848,169322.0
2024-06-20 15:00:00,32.5,32.52,32.33,32.42,510366.0,31.7946,31.8141,31.6283,31.7163,510366.0
2024-06-20 15:30:00,32.41,32.57,32.39,32.57,836468.0,31.7065,31.863,31.687,31.863,836468.0
2024-06-21 09:30:00,32.68,32.73,32.29,32.54,1444814.0,31.9707,32.0196,31.5891,31.8337,1444814.0
2024-06-21 10:00:00,32.54,32.65,32.54,32.63,118342.0,31.8337,31.9413,31.8337,31.9217,118342.0
2024-06-21 10:30:00,32.62,32.66,32.53,32.63,108082.0,31.912,31.9511,31.8239,31.9217,108082.0
2024-06-21 11:00:00,32.63,32.64,32.58,32.62,108790.0,31.9217,31.9315,31.8728,31.912,108790.0
2024-06-21 11:30:00,32.61,32.69,32.59,32.66,120226.0,31.9022,31.9804,31.8826,31.9511,120226.0
2024-06-21 12:00:00,32.66,32.66,32.58,32.61,62316.0,31.9511,31.9511,31.8728,31.9022,62316.0
2024-06-21 12:30:00,32.62,32.63,32.57,32.59,82766.0,31.912,31.9217,31.863,31.8826,82766.0
2024-06-21 13:00:00,32.58,32.59,32.55,32.57,56716.0,31.8728,31.8826,31.8435,31.863,56716.0
2024-06-21 13:30:00,32.57,32.57,32.52,32.55,61408.0,31.863,31.863,31.8141,31.8435,61408.0
2024-06-21 14:00:00,32.55,32.61,32.54,32.6,121430.0,31.8435,31.9022,31.8337,31.8924,121430.0
2024-06-21 14:30:00,32.6,32.63,32.55,32.6,165930.0,31.8924,31.9217,31.8435,31.8924,165930.0
2024-06-21 15:00:00,32.6,32.63,32.57,32.58,196732.0,31.8924,31.9217,31.863,31.8728,196732.0
2024-06-21 15:30:00,32.59,32.73,32.49,32.68,998202.0,31.8826,32.0196,31.7848,31.9707,998202.0
2024-06-24 09:30:00,32.77,32.85,32.6,32.85,209640.0,32.0587,32.137,31.8924,32.137,209640.0
2024-06-24 10:00:00,32.84,32.85,32.62,32.73,151380.0,32.1272,32.137,31.912,32.0196,151380.0
2024-06-24 10:30:00,32.73,32.93,32.73,32.92,135848.0,32.0196,32.2152,32.0196,32.2054,135848.0
2024-06-24 11:00:00,32.92,32.92,32.77,32.83,110234.0,32.2054,32.2054,32.0587,32.1174,110234.0
2024-06-24 11:30:00,32.82,32.83,32.7,32.74,97724.0,32.1076,32.1174,31.9902,32.0294,97724.0
2024-06-24 12:00:00,32.74,32.74,32.69,32.7,82574.0,32.0294,32.0294,31.9804,31.9902,82574.0
2024-06-24 12:30:00,32.7,32.71,32.64,32.68,87256.0,31.9902,32.0,31.9315,31.9707,87256.0
2024-06-24 13:00:00,32.67,32.69,32.6,32.63,103202.0,31.9609,31.9804,31.8924,31.9217,103202.0
2024-06-24 13:30:00,32.63,32.65,32.58,32.58,129374.0,31.9217,31.9413,31.8728,31.8728,129374.0
2024-06-24 14:00:00,32.58,32.69,32.58,32.68,181936.0,31.8728,31.9804,31.8728,31.9707,181936.0
2024-06-24 14:30:00,32.69,32.7,32.63,32.64,111304.0,31.9804,31.9902,31.9217,31.9315,111304.0
2024-06-24 15:00:00,32.64,32.65,32.58,32.6,186376.0,31.9315,31.9413,31.8728,31.8924,186376.0
2024-06-24 15:30:00,32.6,32.61,32.5,32.52,665690.0,31.8924,31.9022,31.7946,31.8141,665690.0
2024-06-25 09:30:00,32.45,32.56,32.2,32.21,252718.0,31.7456,31.8533,31.5011,31.5109,252718.0
2024-06-25 10:00:00,32.24,32.34,32.13,32.13,137198.0,31.5402,31.638,31.4326,31.4326,137198.0
2024-06-25 10:30:00,32.13,32.15,32.02,32.1,252064.0,31.4326,31.4522,31.325,31.4032,252064.0
2024-06-25 11:00:00,32.09,32.09,31.99,32.05,212726.0,31.3935,31.3935,31.2956,31.3543,212726.0
2024-06-25 11:30:00,32.04,32.08,32.0,32.05,95620.0,31.3445,31.3837,31.3054,31.3543,95620.0
2024-06-25 12:00:00,32.05,32.08,32.02,32.07,60190.0,31.3543,31.3837,31.325,31.3739,60190.0
2024-06-25 12:30:00,32.07,32.07,32.01,32.02,119614.0,31.3739,31.3739,31.3152,31.325,119614.0
2024-06-25 13:00:00,32.02,32.09,32.02,32.09,66338.0,31.325,31.3935,31.325,31.3935,66338.0
2024-06-25 13:30:00,32.09,32.17,32.07,32.14,85268.0,31.3935,31.4717,31.3739,31.4424,85268.0
2024-06-25 14:00:00,32.15,32.2,32.13,32.19,104220.0,31.4522,31.5011,31.4326,31.4913,104220.0
2024-06-25 14:30:00,32.18,32.21,32.11,32.17,69366.0,31.4815,31.5109,31.413,31.4717,69366.0
2024-06-25 15:00:00,32.18,32.25,32.16,32.24,91802.0,31.4815,31.55,31.4619,31.5402,91802.0
2024-06-25 15:30:00,32.24,32.28,32.2,32.22,646334.0,31.5402,31.5793,31.5011,31.5206,646334.0
2024-06-26 09:30:00,32.08,32.16,31.8,32.0,171896.0,31.3837,31.4619,31.1098,31.3054,171896.0
2024-06-26 10:00:00,32.0,32.01,31.77,31.81,204104.0,31.3054,31.3152,31.0804,31.1195,204104.0
2024-06-26 10:30:00,31.81,31.81,31.72,31.81,144658.0,31.1195,31.1195,31.0315,31.1195,144658.0
2024-06-26 11:00:00,31.81,31.83,31.73,31.73,189938.0,31.1195,31.1391,31.0413,31.0413,189938.0
2024-06-26 11:30:00,31.73,31.91,31.73,31.9,169770.0,31.0413,31.2174,31.0413,31.2076,169770.0
2024-06-26 12:00:00,31.9,31.9,31.84,31.84,84436.0,31.2076,31.2076,31.1489,31.1489,84436.0
2024-06-26 12:30:00,31.84,31.86,31.82,31.85,89128.0,31.1489,31.1685,31.1293,31.1587,89128.0
2024-06-26 13:00:00,31.85,31.93,31.85,31.89,81486.0,31.1587,31.2369,31.1587,31.1978,81486.0
2024-06-26 13:30:00,31.9,31.9,31.84,31.87,61780.0,31.2076,31.2076,31.1489,31.1782,61780.0
2024-06-26 14:00:00,31.87,31.89,31.85,31.86,87836.0,31.1782,31.1978,31.1587,31.1685,87836.0
2024-06-26 14:30:00,31.86,31.88,31.83,31.86,86446.0,31.1685,31.188,31.1391,31.1685,86446.0
2024-06-26 15:00:00,31.86,31.86,31.8,31.83,148196.0,31.1685,31.1685,31.1098,31.1391,148196.0
2024-06-26 15:30:00,31.82,31.82,31.68,31.7,911138.0,31.1293,31.1293,30.9924,31.0119,911138.0
2024-06-27 09:30:00,31.69,31.89,31.61,31.86,337134.0,31.0021,31.1978,30.9239,31.1685,337134.0
2024-06-27 10:00:00,31.86,31.92,31.77,31.85,213366.0,31.1685,31.2272,31.0804,31.1587,213366.0
2024-06-27 10:30:00,31.86,31.92,31.8,31.84,125926.0,31.1685,31.2272,31.1098,31.1489,125926.0
2024-06-27 11:00:00,31.84,31.85,31.75,31.78,87810.0,31.1489,31.1587,31.0608,31.0902,87810.0
2024-06-27 11:30:00,31.79,31.79,31.73,31.75,77688.0,31.1,31.1,31.0413,31.0608,77688.0
2024-06-27 12:00:00,31.75,31.75,31.7,31.71,62622.0,31.0608,31.0608,31.0119,31.0217,62622.0
2024-06-27 12:30:00,31.71,31.74,31.64,31.68,104516.0,31.0217,31.0511,30.9532,30.9924,104516.0
2024-06-27 13:00:00,31.68,31.75,31.68,31.73,57456.0,30.9924,31.0608,30.9924,31.0413,57456.0
2024-06-27 13:30:00,31.73,31.74,31.68,31.71,82906.0,31.0413,31.0511,30.9924,31.0217,82906.0
2024-06-27 14:00:00,31.71,31.71,31.61,31.64,125018.0,31.0217,31.0217,30.9239,30.9532,125018.0
2024-06-27 14:30:00,31.63,31.64,31.58,31.6,123792.0,30.9434,30.9532,30.8945,30.9141,123792.0
2024-06-27 15:00:00,31.6,31.66,31.6,31.66,152430.0,30.9141,30.9728,30.9141,30.9728,152430.0
2024-06-27 15:30:00,31.66,31.72,31.62,31.67,729998.0,30.9728,31.0315,30.9337,30.9826,729998.0
2024-06-28 09:30:00,31.74,32.02,31.56,31.82,306850.0,31.0511,31.325,30.875,31.1293,306850.0
2024-06-28 10:00:00,31.83,31.88,31.74,31.74,218132.0,31.1391,31.188,31.0511,31.0511,218132.0
2024-06-28 10:30:00,31.75,31.79,31.65,31.65,165078.0,31.0608,31.1,30.963,30.963,165078.0
2024-06-28 11:00:00,31.65,31.66,31.54,31.56,236908.0,30.963,30.9728,30.8554,30.875,236908.0
2024-06-28 11:30:00,31.56,31.64,31.55,31.63,125886.0,30.875,30.9532,30.8652,30.9434,125886.0
2024-06-28 12:00:00,31.62,31.65,31.5,31.6,134910.0,30.9337,30.963,30.8163,30.9141,134910.0
2024-06-28 12:30:00,31.6,31.65,31.56,31.6,148720.0,30.9141,30.963,30.875,30.9141,148720.0
2024-06-28 13:00:00,31.6,31.6,31.5,31.52,161430.0,30.9141,30.9141,30.8163,30.8358,161430.0
2024-06-28 13:30:00,31.52,31.52,31.42,31.44,119018.0,30.8358,30.8358,30.738,30.7576,119018.0
2024-06-28 14:00:00,31.44,31.51,31.43,31.49,124372.0,30.7576,30.8261,30.7478,30.8065,124372.0
2024-06-28 14:30:00,31.48,31.49,31.42,31.44,100068.0,30.7967,30.8065,30.738,30.7576,100068.0
2024-06-28 15:00:00,31.43,31.49,31.41,31.47,150690.0,30.7478,30.8065,30.7282,30.7869,150690.0
2024-06-28 15:30:00,31.47,31.55,31.35,31.42,1190590.0,30.7869,30.8652,30.6695,30.738,1190590.0
2024-07-01 09:30:00,31.64,31.74,31.22,31.32,370578.0,30.9532,31.0511,30.5423,30.6402,370578.0
2024-07-01 10:00:00,31.34,31.37,31.05,31.16,119760.0,30.6597,30.6891,30.376,30.4836,119760.0
2024-07-01 10:30:00,31.16,31.18,31.02,31.09,183212.0,30.4836,30.5032,30.3467,30.4152,183212.0
2024-07-01 11:00:00,31.08,31.18,31.05,31.14,145118.0,30.4054,30.5032,30.376,30.4641,145118.0
2024-07-01 11:30:00,31.14,31.22,31.13,31.2,128326.0,30.4641,30.5423,30.4543,30.5228,128326.0
2024-07-01 12:00:00,31.2,31.21,31.12,31.14,92654.0,30.5228,30.5326,30.4445,30.4641,92654.0
2024-07-01 12:30:00,31.14,31.18,31.09,31.14,80294.0,30.4641,30.5032,30.4152,30.4641,80294.0
2024-07-01 13:00:00,31.14,31.25,31.13,31.24,110318.0,30.4641,30.5717,30.4543,30.5619,110318.0
2024-07-01 13:30:00,31.24,31.25,31.12,31.12,113668.0,30.5619,30.5717,30.4445,30.4445,113668.0
2024-07-01 14:00:00,31.11,31.18,31.09,31.14,227460.0,30.4347,30.5032,30.4152,30.4641,227460.0
2024-07-01 14:30:00,31.14,31.18,31.1,31.13,211952.0,30.4641,30.5032,30.425,30.4543,211952.0
2024-07-01 15:00:00,31.13,31.25,31.11,31.17,303306.0,30.4543,30.5717,30.4347,30.4934,303306.0
2024-07-01 15:30:00,31.17,31.18,31.02,31.03,575282.0,30.4934,30.5032,30.3467,30.3565,575282.0
2024-07-02 09:30:00,30.93,31.14,30.68,30.95,436484.0,30.2586,30.4641,30.0141,30.2782,436484.0
2024-07-02 10:00:00,30.96,31.17,30.92,31.16,160310.0,30.288,30.4934,30.2489,30.4836,160310.0
2024-07-02 10:30:00,31.16,31.16,31.06,31.12,236622.0,30.4836,30.4836,30.3858,30.4445,236622.0
2024-07-02 11:00:00,31.13,31.14,31.04,31.11,102498.0,30.4543,30.4641,30.3663,30.4347,102498.0
2024-07-02 11:30:00,31.11,31.17,31.1,31.15,127810.0,30.4347,30.4934,30.425,30.4739,127810.0
2024-07-02 12:00:00,31.15,31.15,31.1,31.13,114894.0,30.4739,30.4739,30.425,30.4543,114894.0
2024-07-02 12:30:00,31.13,31.15,31.08,31.09,115980.0,30.4543,30.4739,30.4054,30.4152,115980.0
2024-07-02 13:00:00,31.09,31.21,31.08,31.2,102726.0,30.4152,30.5326,30.4054,30.5228,102726.0
2024-07-02 13:30:00,31.21,31.25,31.16,31.25,149560.0,30.5326,30.5717,30.4836,30.5717,149560.0
2024-07-02 14:00:00,31.25,31.42,31.24,31.38,262832.0,30.5717,30.738,30.5619,30.6989,262832.0
2024-07-02 14:30:00,31.38,31.46,31.36,31.37,268302.0,30.6989,30.7771,30.6793,30.6891,268302.0
2024-07-02 15:00:00,31.37,31.38,31.33,31.35,140624.0,30.6891,30.6989,30.65,30.6695,140624.0
2024-07-02 15:30:00,31.35,31.39,31.28,31.38,640606.0,30.6695,30.7087,30.601,30.6989,640606.0
2024-07-03 09:30:00,31.42,31.55,31.27,31.48,196396.0,30.738,30.8652,30.5913,30.7967,196396.0
2024-07-03 10:00:00,31.48,31.59,31.42,31.47,135230.0,30.7967,30.9043,30.738,30.7869,135230.0
2024-07-03 10:30:00,31.47,31.52,31.4,31.48,181458.0,30.7869,30.8358,30.7184,30.7967,181458.0
2024-07-03 11:00:00,31.48,31.54,31.4,31.42,78356.0,30.7967,30.8554,30.7184,30.738,78356.0
2024-07-03 11:30:00,31.41,31.43,31.37,31.41,58976.0,30.7282,30.7478,30.6891,30.7282,58976.0
2024-07-03 12:00:00,31.41,31.48,31.38,31.44,111016.0,30.7282,30.7967,30.6989,30.7576,111016.0
2024-07-03 12:30:00,31.44,31.49,31.34,31.35,434454.0,30.7576,30.8065,30.6597,30.6695,434454.0
2024-07-05 09:30:00,31.28,31.44,31.17,31.23,216594.0,30.601,30.7576,30.4934,30.5521,216594.0
2024-07-05 10:00:00,31.22,31.23,31.1,31.11,143546.0,30.5423,30.5521,30.425,30.4347,143546.0
2024-07-05 10:30:00,31.11,31.33,31.1,31.33,137268.0,30.4347,30.65,30.425,30.65,137268.0
2024-07-05 11:00:00,31.33,31.36,31.24,31.36,219220.0,30.65,30.6793,30.5619,30.6793,219220.0
2024-07-05 11:30:00,31.36,31.4,31.33,31.36,142526.0,30.6793,30.7184,30.65,30.6793,142526.0
2024-07-05 12:00:00,31.36,31.4,31.34,31.39,92642.0,30.6793,30.7184,30.6597,30.7087,92642.0
2024-07-05 12:30:00,31.39,31.44,31.38,31.43,85238.0,30.7087,30.7576,30.6989,30.7478,85238.0
2024-07-05 13:00:00,31.43,31.47,31.42,31.45,115486.0,30.7478,30.7869,30.738,30.7674,115486.0
2024-07-05 13:30:00,31.45,31.51,31.43,31.48,124552.0,30.7674,30.8261,30.7478,30.7967,124552.0
2024-07-05 14:00:00,31.49,31.53,31.48,31.49,188972.0,30.8065,30.8456,30.7967,30.8065,188972.0
2024-07-05 14:30:00,31.49,31.56,31.49,31.53,111896.0,30.8065,30.875,30.8065,30.8456,111896.0
2024-07-05 15:00:00,31.53,31.55,31.5,31.55,205512.0,30.8456,30.8652,30.8163,30.8652,205512.0
2024-07-05 15:30:00,31.55,31.59,31.51,31.57,732202.0,30.8652,30.9043,30.8261,30.8847,732202.0
2024-07-08 09:30:00,31.55,31.79,31.36,31.56,644400.0,30.8652,31.1,30.6793,30.875,644400.0
2024-07-08 10:00:00,31.55,31.58,31.42,31.45,439060.0,30.8652,30.8945,30.738,30.7674,439060.0
2024-07-08 10:30:00,31.44,31.56,31.41,31.53,333172.0,30.7576,30.875,30.7282,30.8456,333172.0
2024-07-08 11:00:00,31.53,31.56,31.39,31.4,191852.0,30.8456,30.875,30.7087,30.7184,191852.0
2024-07-08 11:30:00,31.4,31.43,31.32,31.41,670292.0,30.7184,30.7478,30.6402,30.7282,670292.0
2024-07-08 12:00:00,31.41,31.48,31.39,31.43,262426.0,30.7282,30.7967,30.7087,30.7478,262426.0
2024-07-08 12:30:00,31.42,31.45,31.29,31.32,144734.0,30.738,30.7674,30.6108,30.6402,144734.0
2024-07-08 13:00:00,31.32,31.42,31.3,31.38,412462.0,30.6402,30.738,30.6206,30.6989,412462.0
2024-07-08 13:30:00,31.38,31.46,31.35,31.38,272738.0,30.6989,30.7771,30.6695,30.6989,272738.0
2024-07-08 14:00:00,31.37,31.38,31.34,31.34,151756.0,30.6891,30.6989,30.6597,30.6597,151756.0
2024-07-08 14:30:00,31.34,31.38,31.29,31.38,138150.0,30.6597,30.6989,30.6108,30.6989,138150.0
2024-07-08 15:00:00,31.38,31.38,31.31,31.31,258800.0,30.6989,30.6989,30.6304,30.6304,258800.0
2024-07-08 15:30:00,31.31,31.43,31.3,31.42,877056.0,30.6304,30.7478,30.6206,30.738,877056.0
2024-07-09 09:30:00,31.5,31.54,31.25,31.33,208944.0,30.8163,30.8554,30.5717,30.65,208944.0
2024-07-09 10:00:00,31.35,31.36,31.13,31.19,195842.0,30.6695,30.6793,30.4543,30.513,195842.0
2024-07-09 10:30:00,31.2,31.23,31.04,31.11,246264.0,30.5228,30.5521,30.3663,30.4347,246264.0
2024-07-09 11:00:00,31.11,31.12,31.02,31.05,135670.0,30.4347,30.4445,30.3467,30.376,135670.0
2024-07-09 11:30:00,31.06,31.18,31.03,31.18,253358.0,30.3858,30.5032,30.3565,30.5032,253358.0
2024-07-09 12:00:00,31.18,31.2,31.14,31.17,201146.0,30.5032,30.5228,30.4641,30.4934,201146.0
2024-07-09 12:30:00,31.17,31.25,31.16,31.23,254560.0,30.4934,30.5717,30.4836,30.5521,254560.0
2024-07-09 13:00:00,31.24,31.32,31.23,31.24,319416.0,30.5619,30.6402,30.5521,30.5619,319416.0
2024-07-09 13:30:00,31.24,31.28,31.18,31.18,232582.0,30.5619,30.601,30.5032,30.5032,232582.0
2024-07-09 14:00:00,31.18,31.24,31.14,31.22,190930.0,30.5032,30.5619,30.4641,30.5423,190930.0
2024-07-09 14:30:00,31.22,31.33,31.22,31.24,396480.0,30.5423,30.65,30.5423,30.5619,396480.0
2024-07-09 15:00:00,31.24,31.24,31.19,31.24,190178.0,30.5619,30.5619,30.513,30.5619,190178.0
2024-07-09 15:30:00,31.24,31.31,31.22,31.29,777660.0,30.5619,30.6304,30.5423,30.6108,777660.0
2024-07-10 09:30:00,31.3,31.4,31.26,31.3,439362.0,30.6206,30.7184,30.5815,30.6206,439362.0
2024-07-10 10:00:00,31.31,31.42,31.31,31.4,225906.0,30.6304,30.738,30.6304,30.7184,225906.0
2024-07-10 10:30:00,31.4,31.46,31.34,31.44,162318.0,30.7184,30.7771,30.6597,30.7576,162318.0
2024-07-10 11:00:00,31.44,31.49,31.4,31.4,130872.0,30.7576,30.8065,30.7184,30.7184,130872.0
2024-07-10 11:30:00,31.41,31.44,31.35,31.38,211312.0,30.7282,30.7576,30.6695,30.6989,211312.0
2024-07-10 12:00:00,31.39,31.57,31.39,31.54,149044.0,30.7087,30.8847,30.7087,30.8554,149044.0
2024-07-10 12:30:00,31.53,31.63,31.52,31.62,147220.0,30.8456,30.9434,30.8358,30.9337,147220.0
2024-07-10 13:00:00,31.63,31.68,31.56,31.57,162580.0,30.9434,30.9924,30.875,30.8847,162580.0
2024-07-10 13:30:00,31.58,31.58,31.49,31.51,177428.0,30.8945,30.8945,30.8065,30.8261,177428.0
2024-07-10 14:00:00,31.51,31.55,31.48,31.54,156018.0,30.8261,30.8652,30.7967,30.8554,156018.0
2024-07-10 14:30:00,31.55,31.61,31.54,31.58,179446.0,30.8652,30.9239,30.8554,30.8945,179446.0
2024-07-10 15:00:00,31.58,31.66,31.57,31.65,188628.0,30.8945,30.9728,30.8847,30.963,188628.0
2024-07-10 15:30:00,31.65,31.82,31.62,31.75,1104932.0,30.963,31.1293,30.9337,31.0608,1104932.0
2024-07-11 09:30:00,31.95,32.24,31.95,32.13,372680.0,31.2565,31.5402,31.2565,31.4326,372680.0
2024-07-11 10:00:00,32.13,32.36,32.07,32.08,494946.0,31.4326,31.6576,31.3739,31.3837,494946.0
2024-07-11 10:30:00,32.07,32.24,32.06,32.21,304168.0,31.3739,31.5402,31.3641,31.5109,304168.0
2024-07-11 11:00:00,32.21,32.33,32.18,32.3,176702.0,31.5109,31.6283,31.4815,31.5989,176702.0
2024-07-11 11:30:00,32.3,32.38,32.23,32.26,208428.0,31.5989,31.6772,31.5304,31.5598,208428.0
2024-07-11 12:00:00,32.25,32.25,32.12,32.15,144242.0,31.55,31.55,31.4228,31.4522,144242.0
2024-07-11 12:30:00,32.14,32.16,32.01,32.03,181752.0,31.4424,31.4619,31.3152,31.3348,181752.0
2024-07-11 13:00:00,32.04,32.16,32.0,32.14,264434.0,31.3445,31.4619,31.3054,31.4424,264434.0
2024-07-11 13:30:00,32.14,32.16,32.06,32.16,265264.0,31.4424,31.4619,31.3641,31.4619,265264.0
2024-07-11 14:00:00,32.16,32.17,32.06,32.08,238162.0,31.4619,31.4717,31.3641,31.3837,238162.0
2024-07-11 14:30:00,32.08,32.18,32.08,32.11,269268.0,31.3837,31.4815,31.3837,31.413,269268.0
2024-07-11 15:00:00,32.12,32.17,32.06,32.1,322216.0,31.4228,31.4717,31.3641,31.4032,322216.0
2024-07-11 15:30:00,32.1,32.13,32.04,32.09,1029368.0,31.4032,31.4326,31.3445,31.3935,1029368.0
2024-07-12 09:30:00,33.88,33.88,32.91,33.43,2331148.0,33.1446,33.1446,32.1957,32.7044,2331148.0
2024-07-12 10:00:00,33.41,33.58,33.19,33.48,1041126.0,32.6848,32.8511,32.4696,32.7533,1041126.0
2024-07-12 10:30:00,33.47,33.61,33.26,33.44,721220.0,32.7435,32.8805,32.5381,32.7142,721220.0
2024-07-12 11:00:00,33.44,33.54,33.15,33.15,497476.0,32.7142,32.812,32.4305,32.4305,497476.0
2024-07-12 11:30:00,33.15,33.19,32.8,32.81,567794.0,32.4305,32.4696,32.0881,32.0978,567794.0
2024-07-12 12:00:00,32.8,32.88,32.71,32.75,413546.0,32.0881,32.1663,32.0,32.0391,413546.0
2024-07-12 12:30:00,32.74,32.75,32.54,32.67,416174.0,32.0294,32.0391,31.8337,31.9609,416174.0
2024-07-12 13:00:00,32.67,33.04,32.62,32.99,290148.0,31.9609,32.3228,31.912,32.2739,290148.0
2024-07-12 13:30:00,32.99,33.03,32.86,32.88,317848.0,32.2739,32.3131,32.1467,32.1663,317848.0
2024-07-12 14:00:00,32.88,33.03,32.85,33.01,318454.0,32.1663,32.3131,32.137,32.2935,318454.0
2024-07-12 14:30:00,33.01,33.01,32.91,32.94,339576.0,32.2935,32.2935,32.1957,32.225,339576.0
2024-07-12 15:00:00,32.93,32.98,32.84,32.91,447294.0,32.2152,32.2641,32.1272,32.1957,447294.0
2024-07-12 15:30:00,32.91,32.99,32.7,32.73,1226114.0,32.1957,32.2739,31.9902,32.0196,1226114.0
2024-07-15 09:30:00,32.7,33.49,32.54,33.37,1369784.0,31.9902,32.7631,31.8337,32.6457,1369784.0
2024-07-15 10:00:00,33.37,33.58,33.24,33.27,527324.0,32.6457,32.8511,32.5185,32.5478,527324.0
2024-07-15 10:30:00,33.28,33.61,33.27,33.58,433352.0,32.5576,32.8805,32.5478,32.8511,433352.0
2024-07-15 11:00:00,33.58,33.8,33.54,33.78,473244.0,32.8511,33.0663,32.812,33.0468,473244.0
2024-07-15 11:30:00,33.78,33.84,33.68,33.81,306140.0,33.0468,33.1055,32.949,33.0761,306140.0
2024-07-15 12:00:00,33.81,33.87,33.76,33.86,190494.0,33.0761,33.1348,33.0272,33.125,190494.0
2024-07-15 12:30:00,33.86,33.9,33.68,33.71,283242.0,33.125,33.1642,32.949,32.9783,283242.0
2024-07-15 13:00:00,33.71,33.8,33.69,33.77,258998.0,32.9783,33.0663,32.9587,33.037,258998.0
2024-07-15 13:30:00,33.77,33.83,33.71,33.83,167652.0,33.037,33.0957,32.9783,33.0957,167652.0
2024-07-15 14:00:00,33.83,34.11,33.79,34.09,313094.0,33.0957,33.3696,33.0566,33.3501,313094.0
2024-07-15 14:30:00,34.09,34.09,33.98,34.06,353158.0,33.3501,33.3501,33.2424,33.3207,353158.0
2024-07-15 15:00:00,34.05,34.16,34.04,34.05,398974.0,33.3109,33.4185,33.3011,33.3109,398974.0
2024-07-15 15:30:00,34.05,34.07,33.88,33.94,1267816.0,33.3109,33.3305,33.1446,33.2033,1267816.0
2024-07-16 09:30:00,34.08,34.68,33.87,34.63,364636.0,33.3403,33.9272,33.1348,33.8783,364636.0
2024-07-16 10:00:00,34.64,34.68,34.36,34.43,411390.0,33.8881,33.9272,33.6142,33.6827,411390.0
2024-07-16 10:30:00,34.42,34.45,34.24,34.31,342070.0,33.6729,33.7022,33.4968,33.5653,342070.0
2024-07-16 11:00:00,34.31,34.59,34.28,34.52,254368.0,33.5653,33.8392,33.5359,33.7707,254368.0
2024-07-16 11:30:00,34.54,34.54,34.29,34.3,178852.0,33.7903,33.7903,33.5457,33.5555,178852.0
2024-07-16 12:00:00,34.3,34.35,34.23,34.34,283834.0,33.5555,33.6044,33.487,33.5946,283834.0
2024-07-16 12:30:00,34.34,34.45,34.31,34.45,215296.0,33.5946,33.7022,33.5653,33.7022,215296.0
2024-07-16 13:00:00,34.45,34.45,34.35,34.41,107894.0,33.7022,33.7022,33.6044,33.6631,107894.0
2024-07-16 13:30:00,34.4,34.47,34.38,34.46,114154.0,33.6533,33.7218,33.6338,33.712,114154.0
2024-07-16 14:00:00,34.46,34.51,34.39,34.48,190070.0,33.712,33.7609,33.6435,33.7316,190070.0
2024-07-16 14:30:00,34.48,34.51,34.43,34.51,253596.0,33.7316,33.7609,33.6827,33.7609,253596.0
2024-07-16 15:00:00,34.5,34.6,34.48,34.59,184968.0,33.7512,33.849,33.7316,33.8392,184968.0
2024-07-16 15:30:00,34.59,34.63,34.48,34.52,1090022.0,33.8392,33.8783,33.7316,33.7707,1090022.0
2024-07-17 09:30:00,34.59,34.76,34.38,34.69,658162.0,33.8392,34.0055,33.6338,33.937,658162.0
2024-07-17 10:00:00,34.69,35.01,34.6,34.85,376000.0,33.937,34.2501,33.849,34.0936,376000.0
2024-07-17 10:30:00,34.85,34.91,34.69,34.9,437122.0,34.0936,34.1523,33.937,34.1425,437122.0
2024-07-17 11:00:00,34.89,34.96,34.75,34.92,307016.0,34.1327,34.2012,33.9957,34.162,307016.0
2024-07-17 11:30:00,34.92,35.11,34.9,35.07,519226.0,34.162,34.3479,34.1425,34.3088,519226.0
2024-07-17 12:00:00,35.07,35.17,35.02,35.13,501338.0,34.3088,34.4066,34.2599,34.3675,501338.0
2024-07-17 12:30:00,35.12,35.19,35.05,35.05,222320.0,34.3577,34.4262,34.2892,34.2892,222320.0
2024-07-17 13:00:00,35.05,35.12,35.02,35.09,265002.0,34.2892,34.3577,34.2599,34.3283,265002.0
2024-07-17 13:30:00,35.09,35.11,34.92,34.96,170342.0,34.3283,34.3479,34.162,34.2012,170342.0
2024-07-17 14:00:00,34.95,34.95,34.83,34.92,284506.0,34.1914,34.1914,34.074,34.162,284506.0
2024-07-17 14:30:00,34.92,34.99,34.88,34.94,232388.0,34.162,34.2305,34.1229,34.1816,232388.0
2024-07-17 15:00:00,34.95,35.05,34.87,35.05,452928.0,34.1914,34.2892,34.1131,34.2892,452928.0
2024-07-17 15:30:00,35.05,35.09,34.89,34.99,1215524.0,34.2892,34.3283,34.1327,34.2305,1215524.0
2024-07-18 09:30:00,34.93,35.44,34.89,35.44,384674.0,34.1718,34.6707,34.1327,34.6707,384674.0
2024-07-18 10:00:00,35.43,35.55,35.23,35.24,242678.0,34.661,34.7784,34.4653,34.4751,242678.0
2024-07-18 10:30:00,35.24,35.29,35.05,35.08,471054.0,34.4751,34.524,34.2892,34.3186,471054.0
2024-07-18 11:00:00,35.1,35.12,35.0,35.02,324464.0,34.3381,34.3577,34.2403,34.2599,324464.0
2024-07-18 11:30:00,35.01,35.09,34.82,34.97,367018.0,34.2501,34.3283,34.0642,34.2109,367018.0
2024-07-18 12:00:00,34.97,35.02,34.94,34.98,211610.0,34.2109,34.2599,34.1816,34.2207,211610.0
2024-07-18 12:30:00,34.98,35.05,34.93,35.01,164344.0,34.2207,34.2892,34.1718,34.2501,164344.0
2024-07-18 13:00:00,35.01,35.05,34.85,34.86,518166.0,34.2501,34.2892,34.0936,34.1033,518166.0
2024-07-18 13:30:00,34.86,35.07,34.86,35.02,523158.0,34.1033,34.3088,34.1033,34.2599,523158.0
2024-07-18 14:00:00,35.01,35.04,34.8,34.8,437054.0,34.2501,34.2794,34.0446,34.0446,437054.0
2024-07-18 14:30:00,34.8,34.82,34.54,34.63,309048.0,34.0446,34.0642,33.7903,33.8783,309048.0
2024-07-18 15:00:00,34.63,34.66,34.46,34.57,291328.0,33.8783,33.9077,33.712,33.8196,291328.0
2024-07-18 15:30:00,34.56,34.6,34.41,34.41,977954.0,33.8098,33.849,33.6631,33.6631,977954.0
2024-07-19 09:30:00,34.6,34.62,34.15,34.35,560278.0,33.849,33.8685,33.4087,33.6044,560278.0
2024-07-19 10:00:00,34.35,34.38,34.17,34.18,151768.0,33.6044,33.6338,33.4283,33.4381,151768.0
2024-07-19 10:30:00,34.18,34.19,34.08,34.11,254016.0,33.4381,33.4479,33.3403,33.3696,254016.0
2024-07-19 11:00:00,34.1,34.15,33.95,33.96,110496.0,33.3598,33.4087,33.2131,33.2229,110496.0
2024-07-19 11:30:00,33.96,34.08,33.93,34.08,146592.0,33.2229,33.3403,33.1935,33.3403,146592.0
2024-07-19 12:00:00,34.08,34.2,34.07,34.15,238170.0,33.3403,33.4577,33.3305,33.4087,238170.0
2024-07-19 12:30:00,34.15,34.15,34.05,34.07,128378.0,33.4087,33.4087,33.3109,33.3305,128378.0
2024-07-19 13:00:00,34.07,34.08,33.87,33.89,283572.0,33.3305,33.3403,33.1348,33.1544,283572.0
2024-07-19 13:30:00,33.89,33.95,33.87,33.94,192160.0,33.1544,33.2131,33.1348,33.2033,192160.0
2024-07-19 14:00:00,33.94,33.96,33.87,33.91,170108.0,33.2033,33.2229,33.1348,33.174,170108.0
2024-07-19 14:30:00,33.9,33.96,33.87,33.93,223470.0,33.1642,33.2229,33.1348,33.1935,223470.0
2024-07-19 15:00:00,33.93,34.01,33.91,33.98,330328.0,33.1935,33.2718,33.174,33.2424,330328.0
2024-07-19 15:30:00,33.98,33.98,33.82,33.94,617988.0,33.2424,33.2424,33.0859,33.2033,617988.0
2024-07-22 09:30:00,34.08,34.21,33.78,33.79,153880.0,33.3403,33.4674,33.0468,33.0566,153880.0
2024-07-22 10:00:00,33.8,33.88,33.69,33.85,137148.0,33.0663,33.1446,32.9587,33.1153,137148.0
2024-07-22 10:30:00,33.85,34.08,33.85,34.07,145144.0,33.1153,33.3403,33.1153,33.3305,145144.0
2024-07-22 11:00:00,34.07,34.16,33.96,33.96,150366.0,33.3305,33.4185,33.2229,33.2229,150366.0
2024-07-22 11:30:00,33.95,33.99,33.92,33.98,60854.0,33.2131,33.2522,33.1837,33.2424,60854.0
2024-07-22 12:00:00,33.98,34.03,33.96,33.99,72480.0,33.2424,33.2914,33.2229,33.2522,72480.0
2024-07-22 12:30:00,33.99,34.09,33.95,34.08,55306.0,33.2522,33.3501,33.2131,33.3403,55306.0
2024-07-22 13:00:00,34.09,34.21,34.08,34.17,89992.0,33.3501,33.4674,33.3403,33.4283,89992.0
2024-07-22 13:30:00,34.16,34.2,34.14,34.19,59144.0,33.4185,33.4577,33.399,33.4479,59144.0
2024-07-22 14:00:00,34.19,34.2,34.16,34.2,64406.0,33.4479,33.4577,33.4185,33.4577,64406.0
2024-07-22 14:30:00,34.2,34.26,34.2,34.21,64706.0,33.4577,33.5164,33.4577,33.4674,64706.0
2024-07-22 15:00:00,34.2,34.24,34.17,34.18,133252.0,33.4577,33.4968,33.4283,33.4381,133252.0
2024-07-22 15:30:00,34.18,34.2,34.09,34.15,505458.0,33.4381,33.4577,33.3501,33.4087,505458.0
2024-07-23 09:30:00,34.04,34.2,33.96,34.14,152504.0,33.3011,33.4577,33.2229,33.399,152504.0
2024-07-23 10:00:00,34.13,34.19,34.04,34.1,84282.0,33.3892,33.4479,33.3011,33.3598,84282.0
2024-07-23 10:30:00,34.1,34.11,33.98,34.05,93930.0,33.3598,33.3696,33.2424,33.3109,93930.0
2024-07-23 11:00:00,34.06,34.07,33.99,34.01,66114.0,33.3207,33.3305,33.2522,33.2718,66114.0
2024-07-23 11:30:00,34.01,34.16,34.0,34.13,84914.0,33.2718,33.4185,33.262,33.3892,84914.0
2024-07-23 12:00:00,34.13,34.13,33.97,33.97,82532.0,33.3892,33.3892,33.2327,33.2327,82532.0
2024-07-23 12:30:00,33.96,33.99,33.93,33.97,48412.0,33.2229,33.2522,33.1935,33.2327,48412.0
2024-07-23 13:00:00,33.98,33.99,33.95,33.96,56724.0,33.2424,33.2522,33.2131,33.2229,56724.0
2024-07-23 13:30:00,33.96,34.05,33.95,34.02,86758.0,33.2229,33.3109,33.2131,33.2816,86758.0
2024-07-23 14:00:00,34.02,34.07,33.98,34.03,116620.0,33.2816,33.3305,33.2424,33.2914,116620.0
2024-07-23 14:30:00,34.03,34.12,33.98,34.1,138764.0,33.2914,33.3794,33.2424,33.3598,138764.0
2024-07-23 15:00:00,34.09,34.15,34.08,34.13,110700.0,33.3501,33.4087,33.3403,33.3892,110700.0
2024-07-23 15:30:00,34.13,34.13,33.92,33.95,402990.0,33.3892,33.3892,33.1837,33.2131,402990.0
2024-07-24 09:30:00,33.91,34.05,33.73,33.81,226714.0,33.174,33.3109,32.9979,33.0761,226714.0
2024-07-24 10:00:00,33.8,33.84,33.6,33.79,173244.0,33.0663,33.1055,32.8707,33.0566,173244.0
2024-07-24 10:30:00,33.78,33.98,33.78,33.96,151754.0,33.0468,33.2424,33.0468,33.2229,151754.0
2024-07-24 11:00:00,33.95,33.99,33.91,33.99,115716.0,33.2131,33.2522,33.174,33.2522,115716.0
2024-07-24 11:30:00,33.99,33.99,33.85,33.91,139544.0,33.2522,33.2522,33.1153,33.174,139544.0
2024-07-24 12:00:00,33.92,33.97,33.81,33.85,81192.0,33.1837,33.2327,33.0761,33.1153,81192.0
2024-07-24 12:30:00,33.84,33.9,33.81,33.9,214518.0,33.1055,33.1642,33.0761,33.1642,214518.0
2024-07-24 13:00:00,33.9,33.99,33.88,33.91,100276.0,33.1642,33.2522,33.1446,33.174,100276.0
2024-07-24 13:30:00,33.9,33.92,33.84,33.88,80966.0,33.1642,33.1837,33.1055,33.1446,80966.0
2024-07-24 14:00:00,33.89,33.97,33.89,33.97,132956.0,33.1544,33.2327,33.1544,33.2327,132956.0
2024-07-24 14:30:00,33.97,34.06,33.97,34.06,163874.0,33.2327,33.3207,33.2327,33.3207,163874.0
2024-07-24 15:00:00,34.06,34.06,33.9,33.92,177886.0,33.3207,33.3207,33.1642,33.1837,177886.0
2024-07-24 15:30:00,33.92,33.96,33.63,33.66,1083990.0,33.1837,33.2229,32.9,32.9294,1083990.0
2024-07-25 09:30:00,33.77,34.71,33.7,34.62,448330.0,33.037,33.9566,32.9685,33.8685,448330.0
2024-07-25 10:00:00,34.62,34.79,34.4,34.5,607224.0,33.8685,34.0349,33.6533,33.7512,607224.0
2024-07-25 10:30:00,34.49,34.56,34.21,34.27,191850.0,33.7414,33.8098,33.4674,33.5261,191850.0
2024-07-25 11:00:00,34.27,34.41,34.27,34.31,107316.0,33.5261,33.6631,33.5261,33.5653,107316.0
2024-07-25 11:30:00,34.3,34.4,34.24,34.35,194122.0,33.5555,33.6533,33.4968,33.6044,194122.0
2024-07-25 12:00:00,34.36,34.52,34.35,34.52,216944.0,33.6142,33.7707,33.6044,33.7707,216944.0
2024-07-25 12:30:00,34.52,34.52,34.43,34.49,142718.0,33.7707,33.7707,33.6827,33.7414,142718.0
2024-07-25 13:00:00,34.49,34.65,34.49,34.63,153622.0,33.7414,33.8979,33.7414,33.8783,153622.0
2024-07-25 13:30:00,34.63,34.65,34.53,34.56,90336.0,33.8783,33.8979,33.7805,33.8098,90336.0
2024-07-25 14:00:00,34.56,34.67,34.51,34.61,100730.0,33.8098,33.9175,33.7609,33.8588,100730.0
2024-07-25 14:30:00,34.61,34.68,34.48,34.51,195344.0,33.8588,33.9272,33.7316,33.7609,195344.0
2024-07-25 15:00:00,34.51,34.76,34.51,34.76,162134.0,33.7609,34.0055,33.7609,34.0055,162134.0
2024-07-25 15:30:00,34.76,34.77,34.52,34.53,798172.0,34.0055,34.0153,33.7707,33.7805,798172.0
2024-07-26 09:30:00,34.44,34.99,34.41,34.85,284616.0,33.8792,34.4202,33.8497,34.2825,284616.0
2024-07-26 10:00:00,34.85,35.04,34.81,34.96,183086.0,34.2825,34.4694,34.2432,34.3907,183086.0
2024-07-26 10:30:00,34.97,34.98,34.78,34.85,162284.0,34.4006,34.4104,34.2136,34.2825,162284.0
2024-07-26 11:00:00,34.85,34.99,34.85,34.94,298550.0,34.2825,34.4202,34.2825,34.371,298550.0
2024-07-26 11:30:00,34.94,35.04,34.92,35.02,350588.0,34.371,34.4694,34.3514,34.4497,350588.0
2024-07-26 12:00:00,35.02,35.17,35.02,35.15,130458.0,34.4497,34.5973,34.4497,34.5776,130458.0
2024-07-26 12:30:00,35.15,35.35,35.13,35.33,286838.0,34.5776,34.7744,34.5579,34.7547,286838.0
2024-07-26 13:00:00,35.33,35.36,35.27,35.35,174836.0,34.7547,34.7842,34.6957,34.7744,174836.0
2024-07-26 13:30:00,35.34,35.35,35.13,35.23,145204.0,34.7645,34.7744,34.5579,34.6563,145204.0
2024-07-26 14:00:00,35.23,35.25,35.12,35.13,173150.0,34.6563,34.676,34.5481,34.5579,173150.0
2024-07-26 14:30:00,35.13,35.15,35.07,35.08,144080.0,34.5579,34.5776,34.4989,34.5088,144080.0
2024-07-26 15:00:00,35.08,35.24,35.04,35.22,193544.0,34.5088,34.6662,34.4694,34.6465,193544.0
2024-07-26 15:30:00,35.21,35.23,35.09,35.19,778454.0,34.6366,34.6563,34.5186,34.617,778454.0
2024-07-29 09:30:00,35.3,35.42,35.17,35.22,260172.0,34.7252,34.8432,34.5973,34.6465,260172.0
2024-07-29 10:00:00,35.24,35.28,35.12,35.2,165050.0,34.6662,34.7055,34.5481,34.6268,165050.0
2024-07-29 10:30:00,35.2,35.24,35.13,35.21,122746.0,34.6268,34.6662,34.5579,34.6366,122746.0
2024-07-29 11:00:00,35.23,35.27,35.18,35.21,105496.0,34.6563,34.6957,34.6071,34.6366,105496.0
2024-07-29 11:30:00,35.2,35.31,35.08,35.31,112784.0,34.6268,34.735,34.5088,34.735,112784.0
2024-07-29 12:00:00,35.3,35.4,35.29,35.4,97152.0,34.7252,34.8235,34.7153,34.8235,97152.0
2024-07-29 12:30:00,35.4,35.41,35.27,35.31,87706.0,34.8235,34.8334,34.6957,34.735,87706.0
2024-07-29 13:00:00,35.31,35.37,35.29,35.31,96904.0,34.735,34.794,34.7153,34.735,96904.0
2024-07-29 13:30:00,35.31,35.31,35.24,35.3,89794.0,34.735,34.735,34.6662,34.7252,89794.0
2024-07-29 14:00:00,35.31,35.32,35.25,35.3,98296.0,34.735,34.7449,34.676,34.7252,98296.0
2024-07-29 14:30:00,35.3,35.37,35.29,35.35,103418.0,34.7252,34.794,34.7153,34.7744,103418.0
2024-07-29 15:00:00,35.35,35.38,35.33,35.33,176824.0,34.7744,34.8039,34.7547,34.7547,176824.0
2024-07-29 15:30:00,35.34,35.49,35.33,35.4,959024.0,34.7645,34.9121,34.7547,34.8235,959024.0
2024-07-30 09:30:00,35.49,35.63,35.29,35.32,310426.0,34.9121,35.0498,34.7153,34.7449,310426.0
2024-07-30 10:00:00,35.32,35.38,35.12,35.35,199522.0,34.7449,34.8039,34.5481,34.7744,199522.0
2024-07-30 10:30:00,35.36,35.44,35.27,35.37,121794.0,34.7842,34.8629,34.6957,34.794,121794.0
2024-07-30 11:00:00,35.38,35.38,35.27,35.27,146682.0,34.8039,34.8039,34.6957,34.6957,146682.0
2024-07-30 11:30:00,35.27,35.31,35.22,35.24,103946.0,34.6957,34.735,34.6465,34.6662,103946.0
2024-07-30 12:00:00,35.24,35.26,35.18,35.19,86358.0,34.6662,34.6858,34.6071,34.617,86358.0
2024-07-30 12:30:00,35.19,35.24,35.16,35.19,120000.0,34.617,34.6662,34.5875,34.617,120000.0
2024-07-30 13:00:00,35.19,35.27,35.16,35.22,107884.0,34.617,34.6957,34.5875,34.6465,107884.0
2024-07-30 13:30:00,35.22,35.29,35.2,35.27,131210.0,34.6465,34.7153,34.6268,34.6957,131210.0
2024-07-30 14:00:00,35.27,35.32,35.24,35.32,104914.0,34.6957,34.7449,34.6662,34.7449,104914.0
2024-07-30 14:30:00,35.32,35.33,35.27,35.31,79118.0,34.7449,34.7547,34.6957,34.735,79118.0
2024-07-30 15:00:00,35.32,35.42,35.31,35.41,165976.0,34.7449,34.8432,34.735,34.8334,165976.0
2024-07-30 15:30:00,35.41,35.56,35.37,35.43,865760.0,34.8334,34.9809,34.794,34.8531,865760.0
2024-07-31 09:30:00,35.73,35.82,35.6,35.74,212432.0,35.1482,35.2367,35.0203,35.158,212432.0
2024-07-31 10:00:00,35.75,35.8,35.52,35.58,132744.0,35.1678,35.217,34.9416,35.0006,132744.0
2024-07-31 10:30:00,35.58,35.75,35.56,35.74,93662.0,35.0006,35.1678,34.9809,35.158,93662.0
2024-07-31 11:00:00,35.72,35.8,35.71,35.77,77472.0,35.1383,35.217,35.1285,35.1875,77472.0
2024-07-31 11:30:00,35.77,35.86,35.76,35.81,56648.0,35.1875,35.2761,35.1777,35.2269,56648.0
2024-07-31 12:00:00,35.81,35.86,35.77,35.79,59986.0,35.2269,35.2761,35.1875,35.2072,59986.0
2024-07-31 12:30:00,35.79,35.84,35.76,35.77,74190.0,35.2072,35.2564,35.1777,35.1875,74190.0
2024-07-31 13:00:00,35.76,35.77,35.67,35.69,82694.0,35.1777,35.1875,35.0892,35.1088,82694.0
2024-07-31 13:30:00,35.68,35.68,35.54,35.67,174946.0,35.099,35.099,34.9613,35.0892,174946.0
2024-07-31 14:00:00,35.66,35.66,35.6,35.63,78550.0,35.0793,35.0793,35.0203,35.0498,78550.0
2024-07-31 14:30:00,35.63,35.85,35.62,35.83,172206.0,35.0498,35.2662,35.04,35.2465,172206.0
2024-07-31 15:00:00,35.83,35.86,35.53,35.56,225932.0,35.2465,35.2761,34.9514,34.9809,225932.0
2024-07-31 15:30:00,35.56,35.68,35.26,35.38,1147690.0,34.9809,35.099,34.6858,34.8039,1147690.0
2024-08-01 09:30:00,35.21,35.56,35.04,35.04,306634.0,34.6366,34.9809,34.4694,34.4694,306634.0
2024-08-01 10:00:00,35.03,35.07,34.65,34.71,197300.0,34.4596,34.4989,34.0858,34.1448,197300.0
2024-08-01 10:30:00,34.71,34.74,34.51,34.56,228202.0,34.1448,34.1743,33.948,33.9972,228202.0
2024-08-01 11:00:00,34.54,34.55,33.77,33.84,565032.0,33.9776,33.9874,33.2201,33.289,565032.0
2024-08-01 11:30:00,33.84,33.89,33.65,33.73,347396.0,33.289,33.3381,33.102,33.1807,347396.0
2024-08-01 12:00:00,33.73,33.77,33.59,33.71,192148.0,33.1807,33.2201,33.043,33.1611,192148.0
2024-08-01 12:30:00,33.73,33.74,33.58,33.6,184390.0,33.1807,33.1906,33.0332,33.0529,184390.0
2024-08-01 13:00:00,33.6,33.74,33.57,33.73,153022.0,33.0529,33.1906,33.0233,33.1807,153022.0
2024-08-01 13:30:00,33.73,33.73,33.52,33.57,210618.0,33.1807,33.1807,32.9742,33.0233,210618.0
2024-08-01 14:00:00,33.56,33.56,33.27,33.4,239774.0,33.0135,33.0135,32.7282,32.8561,239774.0
2024-08-01 14:30:00,33.39,33.39,33.23,33.3,292762.0,32.8463,32.8463,32.6889,32.7577,292762.0
2024-08-01 15:00:00,33.31,33.51,33.24,33.48,346452.0,32.7676,32.9643,32.6987,32.9348,346452.0
2024-08-01 15:30:00,33.48,33.77,33.45,33.71,1061724.0,32.9348,33.2201,32.9053,33.1611,1061724.0
2024-08-02 09:30:00,33.71,33.79,33.2,33.51,465788.0,33.1611,33.2398,32.6594,32.9643,465788.0
2024-08-02 10:00:00,33.51,33.75,33.27,33.67,445392.0,32.9643,33.2004,32.7282,33.1217,445392.0
2024-08-02 10:30:00,33.67,33.71,33.35,33.38,163764.0,33.1217,33.1611,32.8069,32.8364,163764.0
2024-08-02 11:00:00,33.38,33.42,33.13,33.15,177802.0,32.8364,32.8758,32.5905,32.6102,177802.0
2024-08-02 11:30:00,33.15,33.51,33.13,33.46,216444.0,32.6102,32.9643,32.5905,32.9151,216444.0
2024-08-02 12:00:00,33.47,33.61,33.46,33.6,158654.0,32.925,33.0627,32.9151,33.0529,158654.0
2024-08-02 12:30:00,33.58,33.58,33.22,33.31,329232.0,33.0332,33.0332,32.679,32.7676,329232.0
2024-08-02 13:00:00,33.31,33.4,33.31,33.32,248924.0,32.7676,32.8561,32.7676,32.7774,248924.0
2024-08-02 13:30:00,33.32,33.38,33.22,33.35,153238.0,32.7774,32.8364,32.679,32.8069,153238.0
2024-08-02 14:00:00,33.35,33.41,33.24,33.41,180990.0,32.8069,32.866,32.6987,32.866,180990.0
2024-08-02 14:30:00,33.41,33.48,33.39,33.45,186156.0,32.866,32.9348,32.8463,32.9053,186156.0
2024-08-02 15:00:00,33.45,33.6,33.43,33.59,287158.0,32.9053,33.0529,32.8856,33.043,287158.0
2024-08-02 15:30:00,33.6,33.7,33.46,33.65,1166220.0,33.0529,33.1512,32.9151,33.102,1166220.0
2024-08-05 09:30:00,33.63,33.7,32.7,32.91,513206.0,33.0824,33.1512,32.1675,32.3741,513206.0
2024-08-05 10:00:00,32.93,33.65,32.93,33.32,372864.0,32.3938,33.102,32.3938,32.7774,372864.0
2024-08-05 10:30:00,33.35,33.66,33.31,33.45,465516.0,32.8069,33.1119,32.7676,32.9053,465516.0
2024-08-05 11:00:00,33.44,33.83,33.3,33.57,418008.0,32.8955,33.2791,32.7577,33.0233,418008.0
2024-08-05 11:30:00,33.55,33.74,33.52,33.74,143494.0,33.0037,33.1906,32.9742,33.1906,143494.0
2024-08-05 12:00:00,33.73,33.87,33.71,33.85,80182.0,33.1807,33.3185,33.1611,33.2988,80182.0
2024-08-05 12:30:00,33.85,33.91,33.46,33.56,136972.0,33.2988,33.3578,32.9151,33.0135,136972.0
2024-08-05 13:00:00,33.55,33.58,33.4,33.48,111462.0,33.0037,33.0332,32.8561,32.9348,111462.0
2024-08-05 13:30:00,33.47,33.52,33.34,33.35,125302.0,32.925,32.9742,32.7971,32.8069,125302.0
2024-08-05 14:00:00,33.35,33.42,33.25,33.4,186498.0,32.8069,32.8758,32.7086,32.8561,186498.0
2024-08-05 14:30:00,33.4,33.45,33.26,33.26,386882.0,32.8561,32.9053,32.7184,32.7184,386882.0
2024-08-05 15:00:00,33.26,33.34,33.22,33.29,313124.0,32.7184,32.7971,32.679,32.7479,313124.0
2024-08-05 15:30:00,33.3,33.34,33.17,33.21,1085076.0,32.7577,32.7971,32.6299,32.6692,1085076.0
2024-08-06 09:30:00,32.99,33.45,32.75,33.4,766870.0,32.4528,32.9053,32.2167,32.8561,766870.0
2024-08-06 10:00:00,33.42,33.61,33.4,33.48,251008.0,32.8758,33.0627,32.8561,32.9348,251008.0
2024-08-06 10:30:00,33.48,33.57,33.32,33.33,272816.0,32.9348,33.0233,32.7774,32.7873,272816.0
2024-08-06 11:00:00,33.35,33.42,32.95,32.97,230342.0,32.8069,32.8758,32.4134,32.4331,230342.0
2024-08-06 11:30:00,32.96,33.16,32.89,33.14,151636.0,32.4233,32.62,32.3544,32.6004,151636.0
2024-08-06 12:00:00,33.15,33.22,33.09,33.1,110406.0,32.6102,32.679,32.5512,32.561,110406.0
2024-08-06 12:30:00,33.1,33.3,33.1,33.27,131336.0,32.561,32.7577,32.561,32.7282,131336.0
2024-08-06 13:00:00,33.27,33.37,33.27,33.35,71620.0,32.7282,32.8266,32.7282,32.8069,71620.0
2024-08-06 13:30:00,33.35,33.41,33.3,33.38,97380.0,32.8069,32.866,32.7577,32.8364,97380.0
2024-08-06 14:00:00,33.38,33.4,33.29,33.4,97494.0,32.8364,32.8561,32.7479,32.8561,97494.0
2024-08-06 14:30:00,33.4,33.47,33.36,33.37,186686.0,32.8561,32.925,32.8168,32.8266,186686.0
2024-08-06 15:00:00,33.36,33.37,33.15,33.18,224632.0,32.8168,32.8266,32.6102,32.6397,224632.0
2024-08-06 15:30:00,33.19,33.24,32.76,32.77,915716.0,32.6495,32.6987,32.2265,32.2364,915716.0
2024-08-07 09:30:00,32.93,33.25,32.92,33.18,240398.0,32.3938,32.7086,32.3839,32.6397,240398.0
2024-08-07 10:00:00,33.2,33.2,32.95,32.99,109918.0,32.6594,32.6594,32.4134,32.4528,109918.0
2024-08-07 10:30:00,32.99,33.31,32.98,33.2,134484.0,32.4528,32.7676,32.443,32.6594,134484.0
2024-08-07 11:00:00,33.21,33.26,33.16,33.26,125916.0,32.6692,32.7184,32.62,32.7184,125916.0
2024-08-07 11:30:00,33.26,33.29,33.09,33.09,67808.0,32.7184,32.7479,32.5512,32.5512,67808.0
2024-08-07 12:00:00,33.09,33.14,32.98,33.08,66852.0,32.5512,32.6004,32.443,32.5413,66852.0
2024-08-07 12:30:00,33.07,33.12,33.01,33.02,71988.0,32.5315,32.5807,32.4725,32.4823,71988.0
2024-08-07 13:00:00,33.02,33.04,32.81,32.91,65426.0,32.4823,32.502,32.2757,32.3741,65426.0
2024-08-07 13:30:00,32.91,32.99,32.85,32.88,84596.0,32.3741,32.4528,32.3151,32.3446,84596.0
2024-08-07 14:00:00,32.85,32.87,32.63,32.67,114558.0,32.3151,32.3347,32.0987,32.138,114558.0
2024-08-07 14:30:00,32.66,32.69,32.59,32.62,142764.0,32.1282,32.1577,32.0593,32.0888,142764.0
2024-08-07 15:00:00,32.63,32.78,32.62,32.74,142374.0,32.0987,32.2462,32.0888,32.2069,142374.0
2024-08-07 15:30:00,32.73,32.77,32.45,32.49,628716.0,32.197,32.2364,31.9216,31.9609,628716.0
2024-08-08 09:30:00,32.66,33.06,32.63,33.01,150612.0,32.1282,32.5217,32.0987,32.4725,150612.0
2024-08-08 10:00:00,33.02,33.18,32.88,33.18,150496.0,32.4823,32.6397,32.3446,32.6397,150496.0
2024-08-08 10:30:00,33.16,33.25,33.13,33.19,97632.0,32.62,32.7086,32.5905,32.6495,97632.0
2024-08-08 11:00:00,33.2,33.3,33.13,33.22,106764.0,32.6594,32.7577,32.5905,32.679,106764.0
2024-08-08 11:30:00,33.24,33.27,33.13,33.18,78436.0,32.6987,32.7282,32.5905,32.6397,78436.0
2024-08-08 12:00:00,33.18,33.23,33.13,33.13,72738.0,32.6397,32.6889,32.5905,32.5905,72738.0
2024-08-08 12:30:00,33.14,33.14,33.04,33.05,63130.0,32.6004,32.6004,32.502,32.5118,63130.0
2024-08-08 13:00:00,33.05,33.2,32.99,33.2,81544.0,32.5118,32.6594,32.4528,32.6594,81544.0
2024-08-08 13:30:00,33.21,33.23,33.15,33.21,75108.0,32.6692,32.6889,32.6102,32.6692,75108.0
2024-08-08 14:00:00,33.2,33.26,33.12,33.13,85060.0,32.6594,32.7184,32.5807,32.5905,85060.0
2024-08-08 14:30:00,33.14,33.18,33.09,33.1,82738.0,32.6004,32.6397,32.5512,32.561,82738.0
2024-08-08 15:00:00,33.1,33.13,33.07,33.08,146194.0,32.561,32.5905,32.5315,32.5413,146194.0
2024-08-08 15:30:00,33.06,33.17,33.01,33.08,420476.0,32.5217,32.6299,32.4725,32.5413,420476.0
2024-08-09 09:30:00,32.98,33.02,32.7,32.91,135246.0,32.443,32.4823,32.1675,32.3741,135246.0
2024-08-09 10:00:00,32.92,33.01,32.85,32.94,84036.0,32.3839,32.4725,32.3151,32.4036,84036.0
2024-08-09 10:30:00,32.93,33.16,32.89,33.12,117172.0,32.3938,32.62,32.3544,32.5807,117172.0
2024-08-09 11:00:00,33.13,33.2,33.12,33.17,84498.0,32.5905,32.6594,32.5807,32.6299,84498.0
2024-08-09 11:30:00,33.17,33.3,33.17,33.2,47018.0,32.6299,32.7577,32.6299,32.6594,47018.0
2024-08-09 12:00:00,33.22,33.23,33.13,33.19,34580.0,32.679,32.6889,32.5905,32.6495,34580.0
2024-08-09 12:30:00,33.19,33.24,33.13,33.24,59240.0,32.6495,32.6987,32.5905,32.6987,59240.0
2024-08-09 13:00:00,33.26,33.38,33.22,33.38,57056.0,32.7184,32.8364,32.679,32.8364,57056.0
2024-08-09 13:30:00,33.38,33.39,33.24,33.24,49656.0,32.8364,32.8463,32.6987,32.6987,49656.0
2024-08-09 14:00:00,33.24,33.27,33.16,33.18,45828.0,32.6987,32.7282,32.62,32.6397,45828.0
2024-08-09 14:30:00,33.18,33.2,33.14,33.18,49518.0,32.6397,32.6594,32.6004,32.6397,49518.0
2024-08-09 15:00:00,33.18,33.24,33.14,33.21,82616.0,32.6397,32.6987,32.6004,32.6692,82616.0
2024-08-09 15:30:00,33.2,33.29,33.16,33.2,304342.0,32.6594,32.7479,32.62,32.6594,304342.0
2024-08-12 09:30:00,33.14,33.28,32.85,32.93,132916.0,32.6004,32.7381,32.3151,32.3938,132916.0
2024-08-12 10:00:00,32.91,33.19,32.88,33.15,163232.0,32.3741,32.6495,32.3446,32.6102,163232.0
2024-08-12 10:30:00,33.16,33.24,33.08,33.09,83400.0,32.62,32.6987,32.5413,32.5512,83400.0
2024-08-12 11:00:00,33.1,33.1,32.79,32.86,130042.0,32.561,32.561,32.2561,32.3249,130042.0
2024-08-12 11:30:00,32.84,33.01,32.81,33.0,95098.0,32.3052,32.4725,32.2757,32.4626,95098.0
2024-08-12 12:00:00,33.01,33.04,32.94,32.99,74130.0,32.4725,32.502,32.4036,32.4528,74130.0
2024-08-12 12:30:00,32.99,33.05,32.96,32.99,55012.0,32.4528,32.5118,32.4233,32.4528,55012.0
2024-08-12 13:00:00,32.98,32.98,32.85,32.93,58792.0,32.443,32.443,32.3151,32.3938,58792.0
2024-08-12 13:30:00,32.93,32.98,32.88,32.88,47806.0,32.3938,32.443,32.3446,32.3446,47806.0
2024-08-12 14:00:00,32.88,32.91,32.82,32.84,76418.0,32.3446,32.3741,32.2856,32.3052,76418.0
2024-08-12 14:30:00,32.84,32.88,32.78,32.88,58454.0,32.3052,32.3446,32.2462,32.3446,58454.0
2024-08-12 15:00:00,32.88,32.94,32.87,32.92,76644.0,32.3446,32.4036,32.3347,32.3839,76644.0
2024-08-12 15:30:00,32.92,32.93,32.84,32.85,468430.0,32.3839,32.3938,32.3052,32.3151,468430.0
2024-08-13 09:30:00,32.88,33.04,32.8,32.84,110752.0,32.3446,32.502,32.2659,32.3052,110752.0
2024-08-13 10:00:00,32.82,32.85,32.66,32.72,98650.0,32.2856,32.3151,32.1282,32.1872,98650.0
2024-08-13 10:30:00,32.7,32.7,32.6,32.68,106086.0,32.1675,32.1675,32.0691,32.1478,106086.0
2024-08-13 11:00:00,32.68,32.74,32.66,32.71,86010.0,32.1478,32.2069,32.1282,32.1774,86010.0
2024-08-13 11:30:00,32.71,32.88,32.69,32.87,96956.0,32.1774,32.3446,32.1577,32.3347,96956.0
2024-08-13 12:00:00,32.87,33.02,32.85,32.97,61670.0,32.3347,32.4823,32.3151,32.4331,61670.0
2024-08-13 12:30:00,32.97,33.1,32.95,33.07,74854.0,32.4331,32.561,32.4134,32.5315,74854.0
2024-08-13 13:00:00,33.06,33.06,32.97,32.99,59280.0,32.5217,32.5217,32.4331,32.4528,59280.0
2024-08-13 13:30:00,32.99,33.1,32.98,33.07,62820.0,32.4528,32.561,32.443,32.5315,62820.0
2024-08-13 14:00:00,33.07,33.19,33.06,33.13,154928.0,32.5315,32.6495,32.5217,32.5905,154928.0
2024-08-13 14:30:00,33.12,33.21,33.1,33.13,75496.0,32.5807,32.6692,32.561,32.5905,75496.0
2024-08-13 15:00:00,33.13,33.2,33.11,33.2,113502.0,32.5905,32.6594,32.5708,32.6594,113502.0
2024-08-13 15:30:00,33.2,33.26,33.1,33.18,499068.0,32.6594,32.7184,32.561,32.6397,499068.0
2024-08-14 09:30:00,33.14,33.33,33.13,33.13,161882.0,32.6004,32.7873,32.5905,32.5905,161882.0
2024-08-14 10:00:00,33.15,33.17,33.0,33.11,97850.0,32.6102,32.6299,32.4626,32.5708,97850.0
2024-08-14 10:30:00,33.1,33.1,32.95,33.08,117180.0,32.561,32.561,32.4134,32.5413,117180.0
2024-08-14 11:00:00,33.08,33.15,33.06,33.08,35088.0,32.5413,32.6102,32.5217,32.5413,35088.0
2024-08-14 11:30:00,33.1,33.17,33.09,33.15,45018.0,32.561,32.6299,32.5512,32.6102,45018.0
2024-08-14 12:00:00,33.14,33.17,33.02,33.03,42462.0,32.6004,32.6299,32.4823,32.4921,42462.0
2024-08-14 12:30:00,33.03,33.14,33.02,33.13,51642.0,32.4921,32.6004,32.4823,32.5905,51642.0
2024-08-14 13:00:00,33.13,33.13,33.07,33.13,49652.0,32.5905,32.5905,32.5315,32.5905,49652.0
2024-08-14 13:30:00,33.13,33.14,33.08,33.12,51882.0,32.5905,32.6004,32.5413,32.5807,51882.0
2024-08-14 14:00:00,33.11,33.12,33.03,33.05,87366.0,32.5708,32.5807,32.4921,32.5118,87366.0
2024-08-14 14:30:00,33.05,33.13,33.04,33.13,77326.0,32.5118,32.5905,32.502,32.5905,77326.0
2024-08-14 15:00:00,33.13,33.13,33.06,33.07,85690.0,32.5905,32.5905,32.5217,32.5315,85690.0
2024-08-14 15:30:00,33.07,33.2,33.01,33.13,564444.0,32.5315,32.6594,32.4725,32.5905,564444.0
2024-08-15 09:30:00,33.38,33.71,33.34,33.38,94086.0,32.8364,33.1611,32.7971,32.8364,94086.0
2024-08-15 10:00:00,33.39,33.48,33.32,33.4,107078.0,32.8463,32.9348,32.7774,32.8561,107078.0
2024-08-15 10:30:00,33.41,33.52,33.36,33.51,69670.0,32.866,32.9742,32.8168,32.9643,69670.0
2024-08-15 11:00:00,33.52,33.67,33.51,33.52,81324.0,32.9742,33.1217,32.9643,32.9742,81324.0
2024-08-15 11:30:00,33.51,33.53,33.41,33.41,99234.0,32.9643,32.984,32.866,32.866,99234.0
2024-08-15 12:00:00,33.41,33.46,33.4,33.45,91810.0,32.866,32.9151,32.8561,32.9053,91810.0
2024-08-15 12:30:00,33.45,33.47,33.36,33.41,89100.0,32.9053,32.925,32.8168,32.866,89100.0
2024-08-15 13:00:00,33.41,33.5,33.38,33.47,62254.0,32.866,32.9545,32.8364,32.925,62254.0
2024-08-15 13:30:00,33.47,33.49,33.45,33.48,58868.0,32.925,32.9447,32.9053,32.9348,58868.0
2024-08-15 14:00:00,33.47,33.48,33.41,33.44,60424.0,32.925,32.9348,32.866,32.8955,60424.0
2024-08-15 14:30:00,33.44,33.47,33.39,33.47,147924.0,32.8955,32.925,32.8463,32.925,147924.0
2024-08-15 15:00:00,33.47,33.48,33.38,33.39,143132.0,32.925,32.9348,32.8364,32.8463,143132.0
2024-08-15 15:30:00,33.38,33.42,33.29,33.31,488606.0,32.8364,32.8758,32.7479,32.7676,488606.0
2024-08-16 09:30:00,33.34,33.55,33.3,33.4,339554.0,32.7971,33.0037,32.7577,32.8561,339554.0
2024-08-16 10:00:00,33.42,33.55,33.4,33.5,166410.0,32.8758,33.0037,32.8561,32.9545,166410.0
2024-08-16 10:30:00,33.5,33.63,33.43,33.58,213848.0,32.9545,33.0824,32.8856,33.0332,213848.0
2024-08-16 11:00:00,33.58,33.79,33.56,33.79,195474.0,33.0332,33.2398,33.0135,33.2398,195474.0
2024-08-16 11:30:00,33.8,33.82,33.66,33.8,123144.0,33.2496,33.2693,33.1119,33.2496,123144.0
2024-08-16 12:00:00,33.79,33.82,33.75,33.81,99298.0,33.2398,33.2693,33.2004,33.2594,99298.0
2024-08-16 12:30:00,33.82,33.88,33.81,33.84,96558.0,33.2693,33.3283,33.2594,33.289,96558.0
2024-08-16 13:00:00,33.85,33.88,33.82,33.85,86798.0,33.2988,33.3283,33.2693,33.2988,86798.0
2024-08-16 13:30:00,33.84,33.88,33.81,33.85,121738.0,33.289,33.3283,33.2594,33.2988,121738.0
2024-08-16 14:00:00,33.85,33.87,33.77,33.83,118380.0,33.2988,33.3185,33.2201,33.2791,118380.0
2024-08-16 14:30:00,33.83,33.86,33.79,33.84,112650.0,33.2791,33.3086,33.2398,33.289,112650.0
2024-08-16 15:00:00,33.85,33.87,33.77,33.78,140628.0,33.2988,33.3185,33.2201,33.2299,140628.0
2024-08-16 15:30:00,33.77,33.84,33.7,33.72,682072.0,33.2201,33.289,33.1512,33.1709,682072.0
2024-08-19 09:30:00,33.82,33.84,33.4,33.49,235544.0,33.2693,33.289,32.8561,32.9447,235544.0
2024-08-19 10:00:00,33.5,33.63,33.44,33.47,54708.0,32.9545,33.0824,32.8955,32.925,54708.0
2024-08-19 10:30:00,33.47,33.56,33.47,33.53,50640.0,32.925,33.0135,32.925,32.984,50640.0
2024-08-19 11:00:00,33.52,33.52,33.38,33.4,118360.0,32.9742,32.9742,32.8364,32.8561,118360.0
2024-08-19 11:30:00,33.4,33.4,33.33,33.34,103460.0,32.8561,32.8561,32.7873,32.7971,103460.0
2024-08-19 12:00:00,33.34,33.38,33.33,33.35,86362.0,32.7971,32.8364,32.7873,32.8069,86362.0
2024-08-19 12:30:00,33.35,33.42,33.31,33.41,67850.0,32.8069,32.8758,32.7676,32.866,67850.0
2024-08-19 13:00:00,33.42,33.51,33.4,33.43,61514.0,32.8758,32.9643,32.8561,32.8856,61514.0
2024-08-19 13:30:00,33.42,33.42,33.33,33.37,40338.0,32.8758,32.8758,32.7873,32.8266,40338.0
2024-08-19 14:00:00,33.37,33.38,33.28,33.29,50348.0,32.8266,32.8364,32.7381,32.7479,50348.0
2024-08-19 14:30:00,33.29,33.42,33.29,33.35,189248.0,32.7479,32.8758,32.7479,32.8069,189248.0
2024-08-19 15:00:00,33.35,33.35,33.22,33.23,155062.0,32.8069,32.8069,32.679,32.6889,155062.0
2024-08-19 15:30:00,33.22,33.28,33.16,33.26,614988.0,32.679,32.7381,32.62,32.7184,614988.0
2024-08-20 09:30:00,33.3,33.46,33.08,33.26,135358.0,32.7577,32.9151,32.5413,32.7184,135358.0
2024-08-20 10:00:00,33.26,33.35,33.25,33.34,76292.0,32.7184,32.8069,32.7086,32.7971,76292.0
2024-08-20 10:30:00,33.33,33.35,33.29,33.29,134420.0,32.7873,32.8069,32.7479,32.7479,134420.0
2024-08-20 11:00:00,33.27,33.34,33.27,33.27,111390.0,32.7282,32.7971,32.7282,32.7282,111390.0
2024-08-20 11:30:00,33.27,33.43,33.27,33.43,144126.0,32.7282,32.8856,32.7282,32.8856,144126.0
2024-08-20 12:00:00,33.43,33.45,33.38,33.44,20282.0,32.8856,32.9053,32.8364,32.8955,20282.0
2024-08-20 12:30:00,33.43,33.49,33.42,33.49,32856.0,32.8856,32.9447,32.8758,32.9447,32856.0
2024-08-20 13:00:00,33.48,33.49,33.44,33.45,20628.0,32.9348,32.9447,32.8955,32.9053,20628.0
2024-08-20 13:30:00,33.45,33.48,33.4,33.41,30098.0,32.9053,32.9348,32.8561,32.866,30098.0
2024-08-20 14:00:00,33.41,33.5,33.41,33.48,28810.0,32.866,32.9545,32.866,32.9348,28810.0
2024-08-20 14:30:00,33.48,33.5,33.46,33.48,45268.0,32.9348,32.9545,32.9151,32.9348,45268.0
2024-08-20 15:00:00,33.48,33.5,33.4,33.45,75376.0,32.9348,32.9545,32.8561,32.9053,75376.0
2024-08-20 15:30:00,33.46,33.52,33.43,33.45,352206.0,32.9151,32.9742,32.8856,32.9053,352206.0
2024-08-21 09:30:00,33.48,33.63,33.4,33.61,65728.0,32.9348,33.0824,32.8561,33.0627,65728.0
2024-08-21 10:00:00,33.62,33.8,33.58,33.74,52758.0,33.0725,33.2496,33.0332,33.1906,52758.0
2024-08-21 10:30:00,33.74,33.97,33.73,33.84,70276.0,33.1906,33.4168,33.1807,33.289,70276.0
2024-08-21 11:00:00,33.83,33.9,33.78,33.87,35224.0,33.2791,33.348,33.2299,33.3185,35224.0
2024-08-21 11:30:00,33.87,33.92,33.86,33.88,56262.0,33.3185,33.3676,33.3086,33.3283,56262.0
2024-08-21 12:00:00,33.89,33.98,33.87,33.98,57544.0,33.3381,33.4267,33.3185,33.4267,57544.0
2024-08-21 12:30:00,33.97,34.04,33.93,34.02,58222.0,33.4168,33.4857,33.3775,33.466,58222.0
2024-08-21 13:00:00,34.02,34.1,33.99,34.09,64454.0,33.466,33.5447,33.4365,33.5349,64454.0
2024-08-21 13:30:00,34.09,34.17,34.08,34.15,96518.0,33.5349,33.6136,33.525,33.5939,96518.0
2024-08-21 14:00:00,34.16,34.21,34.09,34.16,87584.0,33.6037,33.6529,33.5349,33.6037,87584.0
2024-08-21 14:30:00,34.17,34.22,34.09,34.14,89436.0,33.6136,33.6628,33.5349,33.5841,89436.0
2024-08-21 15:00:00,34.13,34.15,34.05,34.09,136456.0,33.5742,33.5939,33.4955,33.5349,136456.0
2024-08-21 15:30:00,34.08,34.15,34.01,34.07,543702.0,33.525,33.5939,33.4562,33.5152,543702.0
2024-08-22 09:30:00,34.11,34.19,33.73,33.97,109792.0,33.5546,33.6333,33.1807,33.4168,109792.0
2024-08-22 10:00:00,33.98,33.99,33.79,33.79,79894.0,33.4267,33.4365,33.2398,33.2398,79894.0
2024-08-22 10:30:00,33.8,33.84,33.77,33.79,94238.0,33.2496,33.289,33.2201,33.2398,94238.0
2024-08-22 11:00:00,33.79,33.81,33.63,33.69,94792.0,33.2398,33.2594,33.0824,33.1414,94792.0
2024-08-22 11:30:00,33.69,33.79,33.68,33.7,73112.0,33.1414,33.2398,33.1316,33.1512,73112.0
2024-08-22 12:00:00,33.71,33.82,33.69,33.8,113046.0,33.1611,33.2693,33.1414,33.2496,113046.0
2024-08-22 12:30:00,33.8,33.84,33.66,33.67,67264.0,33.2496,33.289,33.1119,33.1217,67264.0
2024-08-22 13:00:00,33.67,33.69,33.64,33.66,83868.0,33.1217,33.1414,33.0922,33.1119,83868.0
2024-08-22 13:30:00,33.65,33.68,33.57,33.6,63606.0,33.102,33.1316,33.0233,33.0529,63606.0
2024-08-22 14:00:00,33.6,33.7,33.58,33.7,42440.0,33.0529,33.1512,33.0332,33.1512,42440.0
2024-08-22 14:30:00,33.69,33.78,33.66,33.73,83888.0,33.1414,33.2299,33.1119,33.1807,83888.0
2024-08-22 15:00:00,33.73,33.8,33.67,33.69,95550.0,33.1807,33.2496,33.1217,33.1414,95550.0
2024-08-22 15:30:00,33.69,33.79,33.65,33.74,422878.0,33.1414,33.2398,33.102,33.1906,422878.0
2024-08-23 09:30:00,33.9,34.04,33.87,33.9,112064.0,33.348,33.4857,33.3185,33.348,112064.0
2024-08-23 10:00:00,33.95,34.3,33.95,34.19,140632.0,33.3972,33.7415,33.3972,33.6333,140632.0
2024-08-23 10:30:00,34.2,34.26,34.02,34.12,130814.0,33.6431,33.7021,33.466,33.5644,130814.0
2024-08-23 11:00:00,34.1,34.26,34.07,34.21,97356.0,33.5447,33.7021,33.5152,33.6529,97356.0
2024-08-23 11:30:00,34.21,34.33,34.15,34.18,68548.0,33.6529,33.771,33.5939,33.6234,68548.0
2024-08-23 12:00:00,34.16,34.17,33.96,33.99,69488.0,33.6037,33.6136,33.407,33.4365,69488.0
2024-08-23 12:30:00,33.99,34.09,33.94,34.08,27330.0,33.4365,33.5349,33.3873,33.525,27330.0
2024-08-23 13:00:00,34.07,34.09,33.95,33.99,49724.0,33.5152,33.5349,33.3972,33.4365,49724.0
2024-08-23 13:30:00,33.99,34.04,33.97,34.0,45532.0,33.4365,33.4857,33.4168,33.4463,45532.0
2024-08-23 14:00:00,33.99,34.04,33.97,33.99,58604.0,33.4365,33.4857,33.4168,33.4365,58604.0
2024-08-23 14:30:00,33.99,34.02,33.98,34.0,53760.0,33.4365,33.466,33.4267,33.4463,53760.0
2024-08-23 15:00:00,34.01,34.07,34.0,34.06,86408.0,33.4562,33.5152,33.4463,33.5054,86408.0
2024-08-23 15:30:00,34.07,34.12,33.99,34.05,404730.0,33.5152,33.5644,33.4365,33.4955,404730.0
2024-08-26 09:30:00,34.18,34.27,34.1,34.2,137506.0,33.6234,33.712,33.5447,33.6431,137506.0
2024-08-26 10:00:00,34.19,34.3,34.19,34.27,59688.0,33.6333,33.7415,33.6333,33.712,59688.0
2024-08-26 10:30:00,34.27,34.31,34.23,34.24,66636.0,33.712,33.7513,33.6726,33.6824,66636.0
2024-08-26 11:00:00,34.24,34.26,34.02,34.05,82770.0,33.6824,33.7021,33.466,33.4955,82770.0
2024-08-26 11:30:00,34.04,34.04,33.98,33.99,47070.0,33.4857,33.4857,33.4267,33.4365,47070.0
2024-08-26 12:00:00,33.99,34.03,33.97,34.02,41834.0,33.4365,33.4759,33.4168,33.466,41834.0
2024-08-26 12:30:00,34.02,34.06,34.0,34.04,24986.0,33.466,33.5054,33.4463,33.4857,24986.0
2024-08-26 13:00:00,34.04,34.07,34.01,34.02,37586.0,33.4857,33.5152,33.4562,33.466,37586.0
2024-08-26 13:30:00,34.02,34.02,33.87,33.91,36186.0,33.466,33.466,33.3185,33.3578,36186.0
2024-08-26 14:00:00,33.91,33.94,33.88,33.92,36028.0,33.3578,33.3873,33.3283,33.3676,36028.0
2024-08-26 14:30:00,33.93,33.98,33.91,33.98,73334.0,33.3775,33.4267,33.3578,33.4267,73334.0
2024-08-26 15:00:00,33.97,33.99,33.93,33.96,106242.0,33.4168,33.4365,33.3775,33.407,106242.0
2024-08-26 15:30:00,33.96,34.01,33.92,33.96,339262.0,33.407,33.4562,33.3676,33.407,339262.0
2024-08-27 09:30:00,33.95,33.95,33.76,33.82,97404.0,33.3972,33.3972,33.2103,33.2693,97404.0
2024-08-27 10:00:00,33.84,33.95,33.79,33.86,67692.0,33.289,33.3972,33.2398,33.3086,67692.0
2024-08-27 10:30:00,33.85,33.89,33.79,33.85,84870.0,33.2988,33.3381,33.2398,33.2988,84870.0
2024-08-27 11:00:00,33.85,33.92,33.79,33.79,91354.0,33.2988,33.3676,33.2398,33.2398,91354.0
2024-08-27 11:30:00,33.8,33.81,33.76,33.79,37488.0,33.2496,33.2594,33.2103,33.2398,37488.0
2024-08-27 12:00:00,33.78,33.83,33.74,33.79,41928.0,33.2299,33.2791,33.1906,33.2398,41928.0
2024-08-27 12:30:00,33.79,33.83,33.75,33.79,50288.0,33.2398,33.2791,33.2004,33.2398,50288.0
2024-08-27 13:00:00,33.79,33.87,33.79,33.84,81774.0,33.2398,33.3185,33.2398,33.289,81774.0
2024-08-27 13:30:00,33.87,33.88,33.8,33.86,43502.0,33.3185,33.3283,33.2496,33.3086,43502.0
2024-08-27 14:00:00,33.85,33.87,33.82,33.85,72678.0,33.2988,33.3185,33.2693,33.2988,72678.0
2024-08-27 14:30:00,33.85,33.86,33.83,33.85,58480.0,33.2988,33.3086,33.2791,33.2988,58480.0
2024-08-27 15:00:00,33.85,33.89,33.85,33.88,50154.0,33.2988,33.3381,33.2988,33.3283,50154.0
2024-08-27 15:30:00,33.88,33.94,33.83,33.85,300430.0,33.3283,33.3873,33.2791,33.2988,300430.0
2024-08-28 09:30:00,33.88,33.99,33.77,33.95,106324.0,33.3283,33.4365,33.2201,33.3972,106324.0
2024-08-28 10:00:00,33.95,34.0,33.89,33.99,107180.0,33.3972,33.4463,33.3381,33.4365,107180.0
2024-08-28 10:30:00,33.99,34.04,33.96,33.99,83436.0,33.4365,33.4857,33.407,33.4365,83436.0
2024-08-28 11:00:00,33.99,34.02,33.87,33.88,87666.0,33.4365,33.466,33.3185,33.3283,87666.0
2024-08-28 11:30:00,33.88,33.92,33.82,33.83,93088.0,33.3283,33.3676,33.2693,33.2791,93088.0
2024-08-28 12:00:00,33.83,33.83,33.72,33.72,75238.0,33.2791,33.2791,33.1709,33.1709,75238.0
2024-08-28 12:30:00,33.72,33.84,33.72,33.84,54886.0,33.1709,33.289,33.1709,33.289,54886.0
2024-08-28 13:00:00,33.84,33.85,33.79,33.81,52422.0,33.289,33.2988,33.2398,33.2594,52422.0
2024-08-28 13:30:00,33.81,33.83,33.63,33.66,88492.0,33.2594,33.2791,33.0824,33.1119,88492.0
2024-08-28 14:00:00,33.65,33.66,33.61,33.63,64878.0,33.102,33.1119,33.0627,33.0824,64878.0
2024-08-28 14:30:00,33.62,33.76,33.61,33.76,71386.0,33.0725,33.2103,33.0627,33.2103,71386.0
2024-08-28 15:00:00,33.76,33.82,33.69,33.78,113774.0,33.2103,33.2693,33.1414,33.2299,113774.0
2024-08-28 15:30:00,33.78,33.8,33.69,33.7,515070.0,33.2299,33.2496,33.1414,33.1512,515070.0
2024-08-29 09:30:00,33.8,33.97,33.36,33.48,103890.0,33.2496,33.4168,32.8168,32.9348,103890.0
2024-08-29 10:00:00,33.51,33.85,33.51,33.83,69314.0,32.9643,33.2988,32.9643,33.2791,69314.0
2024-08-29 10:30:00,33.84,33.87,33.74,33.74,37096.0,33.289,33.3185,33.1906,33.1906,37096.0
2024-08-29 11:00:00,33.76,33.85,33.74,33.84,92376.0,33.2103,33.2988,33.1906,33.289,92376.0
2024-08-29 11:30:00,33.85,33.94,33.84,33.93,96652.0,33.2988,33.3873,33.289,33.3775,96652.0
2024-08-29 12:00:00,33.93,34.05,33.92,34.02,103142.0,33.3775,33.4955,33.3676,33.466,103142.0
2024-08-29 12:30:00,34.02,34.09,34.01,34.04,102236.0,33.466,33.5349,33.4562,33.4857,102236.0
2024-08-29 13:00:00,34.04,34.05,34.0,34.02,69714.0,33.4857,33.4955,33.4463,33.466,69714.0
2024-08-29 13:30:00,34.02,34.1,34.01,34.08,126326.0,33.466,33.5447,33.4562,33.525,126326.0
2024-08-29 14:00:00,34.08,34.08,33.94,33.97,71962.0,33.525,33.525,33.3873,33.4168,71962.0
2024-08-29 14:30:00,33.97,33.97,33.77,33.82,77584.0,33.4168,33.4168,33.2201,33.2693,77584.0
2024-08-29 15:00:00,33.81,33.9,33.74,33.88,74156.0,33.2594,33.348,33.1906,33.3283,74156.0
2024-08-29 15:30:00,33.88,33.9,33.68,33.75,372152.0,33.3283,33.348,33.1316,33.2004,372152.0
2024-08-30 09:30:00,33.9,33.98,33.7,33.81,126154.0,33.348,33.4267,33.1512,33.2594,126154.0
2024-08-30 10:00:00,33.81,33.97,33.76,33.97,72650.0,33.2594,33.4168,33.2103,33.4168,72650.0
2024-08-30 10:30:00,33.96,34.06,33.95,33.97,105548.0,33.407,33.5054,33.3972,33.4168,105548.0
2024-08-30 11:00:00,33.97,34.02,33.81,33.84,82116.0,33.4168,33.466,33.2594,33.289,82116.0
2024-08-30 11:30:00,33.84,33.84,33.69,33.73,60398.0,33.289,33.289,33.1414,33.1807,60398.0
2024-08-30 12:00:00,33.73,33.74,33.63,33.63,56324.0,33.1807,33.1906,33.0824,33.0824,56324.0
2024-08-30 12:30:00,33.65,33.67,33.57,33.63,52726.0,33.102,33.1217,33.0233,33.0824,52726.0
2024-08-30 13:00:00,33.65,33.72,33.65,33.7,35936.0,33.102,33.1709,33.102,33.1512,35936.0
2024-08-30 13:30:00,33.7,33.74,33.7,33.72,38454.0,33.1512,33.1906,33.1512,33.1709,38454.0
2024-08-30 14:00:00,33.72,33.83,33.7,33.8,54856.0,33.1709,33.2791,33.1512,33.2496,54856.0
2024-08-30 14:30:00,33.8,33.88,33.79,33.86,44330.0,33.2496,33.3283,33.2398,33.3086,44330.0
2024-08-30 15:00:00,33.87,33.97,33.85,33.95,91624.0,33.3185,33.4168,33.2988,33.3972,91624.0
2024-08-30 15:30:00,33.95,34.2,33.93,34.13,743664.0,33.3972,33.6431,33.3775,33.5742,743664.0
2024-09-03 09:30:00,33.99,34.1,33.51,33.83,178122.0,33.4365,33.5447,32.9643,33.2791,178122.0
2024-09-03 10:00:00,33.8,33.82,33.41,33.63,143470.0,33.2496,33.2693,32.866,33.0824,143470.0
2024-09-03 10:30:00,33.63,33.72,33.57,33.7,138262.0,33.0824,33.1709,33.0233,33.1512,138262.0
2024-09-03 11:00:00,33.7,33.83,33.7,33.8,115692.0,33.1512,33.2791,33.1512,33.2496,115692.0
2024-09-03 11:30:00,33.8,33.82,33.69,33.73,174972.0,33.2496,33.2693,33.1414,33.1807,174972.0
2024-09-03 12:00:00,33.73,33.82,33.71,33.74,130658.0,33.1807,33.2693,33.1611,33.1906,130658.0
2024-09-03 12:30:00,33.72,33.72,33.62,33.63,103222.0,33.1709,33.1709,33.0725,33.0824,103222.0
2024-09-03 13:00:00,33.62,33.72,33.61,33.69,89152.0,33.0725,33.1709,33.0627,33.1414,89152.0
2024-09-03 13:30:00,33.69,33.73,33.65,33.67,80978.0,33.1414,33.1807,33.102,33.1217,80978.0
2024-09-03 14:00:00,33.67,33.67,33.57,33.62,88874.0,33.1217,33.1217,33.0233,33.0725,88874.0
2024-09-03 14:30:00,33.62,33.68,33.55,33.56,169964.0,33.0725,33.1316,33.0037,33.0135,169964.0
2024-09-03 15:00:00,33.56,33.6,33.51,33.55,116258.0,33.0135,33.0529,32.9643,33.0037,116258.0
2024-09-03 15:30:00,33.56,33.57,33.38,33.56,489062.0,33.0135,33.0233,32.8364,33.0135,489062.0
2024-09-04 09:30:00,33.49,33.57,33.26,33.38,142946.0,32.9447,33.0233,32.7184,32.8364,142946.0
2024-09-04 10:00:00,33.39,33.4,33.16,33.18,146538.0,32.8463,32.8561,32.62,32.6397,146538.0
2024-09-04 10:30:00,33.18,33.22,32.9,33.01,309040.0,32.6397,32.679,32.3643,32.4725,309040.0
2024-09-04 11:00:00,33.01,33.01,32.79,32.79,93324.0,32.4725,32.4725,32.2561,32.2561,93324.0
2024-09-04 11:30:00,32.77,32.77,32.68,32.71,133444.0,32.2364,32.2364,32.1478,32.1774,133444.0
2024-09-04 12:00:00,32.71,32.84,32.71,32.81,85354.0,32.1774,32.3052,32.1774,32.2757,85354.0
2024-09-04 12:30:00,32.81,32.92,32.81,32.88,74342.0,32.2757,32.3839,32.2757,32.3446,74342.0
2024-09-04 13:00:00,32.88,32.88,32.82,32.85,60282.0,32.3446,32.3446,32.2856,32.3151,60282.0
2024-09-04 13:30:00,32.85,32.94,32.82,32.87,112256.0,32.3151,32.4036,32.2856,32.3347,112256.0
2024-09-04 14:00:00,32.88,32.98,32.84,32.98,97138.0,32.3446,32.443,32.3052,32.443,97138.0
2024-09-04 14:30:00,32.97,32.99,32.88,32.94,102436.0,32.4331,32.4528,32.3446,32.4036,102436.0
2024-09-04 15:00:00,32.93,32.94,32.82,32.88,226076.0,32.3938,32.4036,32.2856,32.3446,226076.0
2024-09-04 15:30:00,32.88,32.92,32.76,32.77,722478.0,32.3446,32.3839,32.2265,32.2364,722478.0
2024-09-05 09:30:00,32.69,32.69,32.04,32.38,377586.0,32.1577,32.1577,31.5183,31.8527,377586.0
2024-09-05 10:00:00,32.38,32.67,32.38,32.38,177296.0,31.8527,32.138,31.8527,31.8527,177296.0
2024-09-05 10:30:00,32.4,32.48,32.3,32.43,193242.0,31.8724,31.9511,31.774,31.9019,193242.0
2024-09-05 11:00:00,32.44,32.45,32.17,32.21,134766.0,31.9117,31.9216,31.6461,31.6855,134766.0
2024-09-05 11:30:00,32.2,32.28,32.17,32.24,108050.0,31.6757,31.7544,31.6461,31.715,108050.0
2024-09-05 12:00:00,32.24,32.31,32.2,32.3,221378.0,31.715,31.7839,31.6757,31.774,221378.0
2024-09-05 12:30:00,32.3,32.37,32.22,32.35,122322.0,31.774,31.8429,31.6953,31.8232,122322.0
2024-09-05 13:00:00,32.35,32.38,32.3,32.34,240200.0,31.8232,31.8527,31.774,31.8134,240200.0
2024-09-05 13:30:00,32.34,32.46,32.27,32.43,92824.0,31.8134,31.9314,31.7445,31.9019,92824.0
2024-09-05 14:00:00,32.44,32.53,32.42,32.46,109178.0,31.9117,32.0003,31.8921,31.9314,109178.0
2024-09-05 14:30:00,32.46,32.49,32.43,32.48,138282.0,31.9314,31.9609,31.9019,31.9511,138282.0
2024-09-05 15:00:00,32.48,32.48,32.37,32.43,208578.0,31.9511,31.9511,31.8429,31.9019,208578.0
2024-09-05 15:30:00,32.43,32.6,32.38,32.6,959900.0,31.9019,32.0691,31.8527,32.0691,959900.0
2024-09-06 09:30:00,32.63,33.05,32.52,32.99,279364.0,32.0987,32.5118,31.9904,32.4528,279364.0
2024-09-06 10:00:00,32.99,33.02,32.69,32.73,217114.0,32.4528,32.4823,32.1577,32.197,217114.0
2024-09-06 10:30:00,32.74,32.83,32.71,32.72,147024.0,32.2069,32.2954,32.1774,32.1872,147024.0
2024-09-06 11:00:00,32.73,33.0,32.72,32.83,277078.0,32.197,32.4626,32.1872,32.2954,277078.0
2024-09-06 11:30:00,32.83,32.95,32.79,32.83,71138.0,32.2954,32.4134,32.2561,32.2954,71138.0
2024-09-06 12:00:00,32.83,33.0,32.82,32.95,155200.0,32.2954,32.4626,32.2856,32.4134,155200.0
2024-09-06 12:30:00,32.95,33.1,32.92,33.09,258380.0,32.4134,32.561,32.3839,32.5512,258380.0
2024-09-06 13:00:00,33.09,33.24,33.07,33.13,243434.0,32.5512,32.6987,32.5315,32.5905,243434.0
2024-09-06 13:30:00,33.13,33.16,32.95,32.99,272208.0,32.5905,32.62,32.4134,32.4528,272208.0
2024-09-06 14:00:00,33.01,33.03,32.95,33.03,121110.0,32.4725,32.4921,32.4134,32.4921,121110.0
2024-09-06 14:30:00,33.02,33.04,32.97,33.02,90880.0,32.4823,32.502,32.4331,32.4823,90880.0
2024-09-06 15:00:00,33.02,33.1,32.94,32.98,370292.0,32.4823,32.561,32.4036,32.443,370292.0
2024-09-06 15:30:00,32.97,33.07,32.92,32.96,629058.0,32.4331,32.5315,32.3839,32.4233,629058.0
2024-09-09 09:30:00,33.1,33.72,32.99,33.7,350428.0,32.561,33.1709,32.4528,33.1512,350428.0
2024-09-09 10:00:00,33.74,34.01,33.74,33.83,339144.0,33.1906,33.4562,33.1906,33.2791,339144.0
2024-09-09 10:30:00,33.83,34.0,33.81,33.97,216130.0,33.2791,33.4463,33.2594,33.4168,216130.0
2024-09-09 11:00:00,33.97,34.05,33.87,34.02,241998.0,33.4168,33.4955,33.3185,33.466,241998.0
2024-09-09 11:30:00,34.02,34.24,34.02,34.17,153628.0,33.466,33.6824,33.466,33.6136,153628.0
2024-09-09 12:00:00,34.17,34.21,34.01,34.03,124786.0,33.6136,33.6529,33.4562,33.4759,124786.0
2024-09-09 12:30:00,34.02,34.06,33.96,33.96,89810.0,33.466,33.5054,33.407,33.407,89810.0
2024-09-09 13:00:00,33.97,34.02,33.94,33.96,69918.0,33.4168,33.466,33.3873,33.407,69918.0
2024-09-09 13:30:00,33.96,33.97,33.81,33.88,158570.0,33.407,33.4168,33.2594,33.3283,158570.0
2024-09-09 14:00:00,33.88,33.96,33.78,33.91,168382.0,33.3283,33.407,33.2299,33.3578,168382.0
2024-09-09 14:30:00,33.9,33.96,33.87,33.9,115690.0,33.348,33.407,33.3185,33.348,115690.0
2024-09-09 15:00:00,33.88,33.96,33.84,33.96,168476.0,33.3283,33.407,33.289,33.407,168476.0
2024-09-09 15:30:00,33.96,34.12,33.92,34.05,817160.0,33.407,33.5644,33.3676,33.4955,817160.0
2024-09-10 09:30:00,34.13,34.23,34.05,34.1,146350.0,33.5742,33.6726,33.4955,33.5447,146350.0
2024-09-10 10:00:00,34.12,34.14,33.92,34.05,184500.0,33.5644,33.5841,33.3676,33.4955,184500.0
2024-09-10 10:30:00,34.04,34.21,34.02,34.17,82840.0,33.4857,33.6529,33.466,33.6136,82840.0
2024-09-10 11:00:00,34.17,34.31,34.16,34.23,70202.0,33.6136,33.7513,33.6037,33.6726,70202.0
2024-09-10 11:30:00,34.23,34.24,34.1,34.13,109850.0,33.6726,33.6824,33.5447,33.5742,109850.0
2024-09-10 12:00:00,34.12,34.15,34.01,34.04,117946.0,33.5644,33.5939,33.4562,33.4857,117946.0
2024-09-10 12:30:00,34.03,34.16,34.03,34.13,53558.0,33.4759,33.6037,33.4759,33.5742,53558.0
2024-09-10 13:00:00,34.12,34.19,34.11,34.15,58076.0,33.5644,33.6333,33.5546,33.5939,58076.0
2024-09-10 13:30:00,34.15,34.2,34.15,34.18,50112.0,33.5939,33.6431,33.5939,33.6234,50112.0
2024-09-10 14:00:00,34.19,34.26,34.18,34.26,66320.0,33.6333,33.7021,33.6234,33.7021,66320.0
2024-09-10 14:30:00,34.27,34.31,34.24,34.31,64232.0,33.712,33.7513,33.6824,33.7513,64232.0
2024-09-10 15:00:00,34.3,34.38,34.27,34.38,211916.0,33.7415,33.8202,33.712,33.8202,211916.0
2024-09-10 15:30:00,34.38,34.38,34.24,34.34,419906.0,33.8202,33.8202,33.6824,33.7808,419906.0
2024-09-11 09:30:00,33.95,34.26,33.58,33.59,356962.0,33.3972,33.7021,33.0332,33.043,356962.0
2024-09-11 10:00:00,33.59,33.66,33.46,33.46,264460.0,33.043,33.1119,32.9151,32.9151,264460.0
2024-09-11 10:30:00,33.47,33.56,33.44,33.52,378198.0,32.925,33.0135,32.8955,32.9742,378198.0
2024-09-11 11:00:00,33.51,33.73,33.43,33.67,167680.0,32.9643,33.1807,32.8856,33.1217,167680.0
2024-09-11 11:30:00,33.67,33.92,33.65,33.91,133734.0,33.1217,33.3676,33.102,33.3578,133734.0
2024-09-11 12:00:00,33.92,34.06,33.9,34.02,71110.0,33.3676,33.5054,33.348,33.466,71110.0
2024-09-11 12:30:00,34.07,34.1,33.99,34.02,66762.0,33.5152,33.5447,33.4365,33.466,66762.0
2024-09-11 13:00:00,34.02,34.13,34.01,34.02,34562.0,33.466,33.5742,33.4562,33.466,34562.0
2024-09-11 13:30:00,34.04,34.12,34.01,34.06,111014.0,33.4857,33.5644,33.4562,33.5054,111014.0
2024-09-11 14:00:00,34.06,34.29,34.06,34.28,75794.0,33.5054,33.7316,33.5054,33.7218,75794.0
2024-09-11 14:30:00,34.28,34.44,34.26,34.4,72170.0,33.7218,33.8792,33.7021,33.8398,72170.0
2024-09-11 15:00:00,34.38,34.54,34.34,34.53,148250.0,33.8202,33.9776,33.7808,33.9677,148250.0
2024-09-11 15:30:00,34.53,34.67,34.39,34.6,533558.0,33.9677,34.1054,33.83,34.0366,533558.0
2024-09-12 09:30:00,34.72,34.8,34.51,34.54,147762.0,34.1546,34.2333,33.948,33.9776,147762.0
2024-09-12 10:00:00,34.55,34.57,34.39,34.56,97922.0,33.9874,34.0071,33.83,33.9972,97922.0
2024-09-12 10:30:00,34.57,34.61,34.51,34.52,103786.0,34.0071,34.0464,33.948,33.9579,103786.0
2024-09-12 11:00:00,34.52,34.6,34.47,34.47,55862.0,33.9579,34.0366,33.9087,33.9087,55862.0
2024-09-12 11:30:00,34.46,34.59,34.45,34.52,57482.0,33.8989,34.0267,33.889,33.9579,57482.0
2024-09-12 12:00:00,34.53,34.6,34.52,34.6,51588.0,33.9677,34.0366,33.9579,34.0366,51588.0
2024-09-12 12:30:00,34.6,34.75,34.6,34.75,44090.0,34.0366,34.1841,34.0366,34.1841,44090.0
2024-09-12 13:00:00,34.75,34.8,34.7,34.72,94594.0,34.1841,34.2333,34.1349,34.1546,94594.0
2024-09-12 13:30:00,34.74,34.88,34.72,34.85,48406.0,34.1743,34.312,34.1546,34.2825,48406.0
2024-09-12 14:00:00,34.86,34.88,34.83,34.84,52236.0,34.2923,34.312,34.2628,34.2727,52236.0
2024-09-12 14:30:00,34.85,34.89,34.75,34.88,83854.0,34.2825,34.3219,34.1841,34.312,83854.0
2024-09-12 15:00:00,34.87,34.97,34.85,34.95,134720.0,34.3022,34.4006,34.2825,34.3809,134720.0
2024-09-12 15:30:00,34.95,35.0,34.88,34.92,523590.0,34.3809,34.4301,34.312,34.3514,523590.0
2024-09-13 09:30:00,34.78,34.93,34.68,34.85,411224.0,34.2136,34.3612,34.1153,34.2825,411224.0
2024-09-13 10:00:00,34.87,34.95,34.68,34.87,120772.0,34.3022,34.3809,34.1153,34.3022,120772.0
2024-09-13 10:30:00,34.87,34.9,34.73,34.77,108460.0,34.3022,34.3317,34.1645,34.2038,108460.0
2024-09-13 11:00:00,34.77,34.94,34.77,34.85,94584.0,34.2038,34.371,34.2038,34.2825,94584.0
2024-09-13 11:30:00,34.85,35.06,34.85,35.02,84464.0,34.2825,34.4891,34.2825,34.4497,84464.0
2024-09-13 12:00:00,35.02,35.04,34.87,34.87,154580.0,34.4497,34.4694,34.3022,34.3022,154580.0
2024-09-13 12:30:00,34.88,34.91,34.83,34.9,176922.0,34.312,34.3415,34.2628,34.3317,176922.0
2024-09-13 13:00:00,34.89,35.0,34.88,34.99,81012.0,34.3219,34.4301,34.312,34.4202,81012.0
2024-09-13 13:30:00,34.98,35.0,34.91,34.93,44632.0,34.4104,34.4301,34.3415,34.3612,44632.0
2024-09-13 14:00:00,34.93,34.93,34.79,34.8,91324.0,34.3612,34.3612,34.2235,34.2333,91324.0
2024-09-13 14:30:00,34.8,34.89,34.79,34.87,56906.0,34.2333,34.3219,34.2235,34.3022,56906.0
2024-09-13 15:00:00,34.85,34.88,34.81,34.86,105738.0,34.2825,34.312,34.2432,34.2923,105738.0
2024-09-13 15:30:00,34.86,34.96,34.85,34.91,443574.0,34.2923,34.3907,34.2825,34.3415,443574.0
2024-09-16 09:30:00,35.17,35.24,34.88,35.17,272204.0,34.5973,34.6662,34.312,34.5973,272204.0
2024-09-16 10:00:00,35.2,35.23,35.04,35.06,125426.0,34.6268,34.6563,34.4694,34.4891,125426.0
2024-09-16 10:30:00,35.05,35.16,34.96,35.13,184978.0,34.4792,34.5875,34.3907,34.5579,184978.0
2024-09-16 11:00:00,35.13,35.15,35.07,35.08,122652.0,34.5579,34.5776,34.4989,34.5088,122652.0
2024-09-16 11:30:00,35.08,35.12,34.97,35.12,114736.0,34.5088,34.5481,34.4006,34.5481,114736.0
2024-09-16 12:00:00,35.11,35.11,35.0,35.07,61386.0,34.5383,34.5383,34.4301,34.4989,61386.0
2024-09-16 12:30:00,35.07,35.13,35.05,35.13,69678.0,34.4989,34.5579,34.4792,34.5579,69678.0
2024-09-16 13:00:00,35.13,35.14,35.05,35.08,91366.0,34.5579,34.5678,34.4792,34.5088,91366.0
2024-09-16 13:30:00,35.09,35.1,35.04,35.06,124254.0,34.5186,34.5284,34.4694,34.4891,124254.0
2024-09-16 14:00:00,35.06,35.06,34.92,34.96,126634.0,34.4891,34.4891,34.3514,34.3907,126634.0
2024-09-16 14:30:00,34.96,34.98,34.9,34.97,70122.0,34.3907,34.4104,34.3317,34.4006,70122.0
2024-09-16 15:00:00,34.97,34.99,34.9,34.99,112836.0,34.4006,34.4202,34.3317,34.4202,112836.0
2024-09-16 15:30:00,34.98,35.07,34.94,35.05,630236.0,34.4104,34.4989,34.371,34.4792,630236.0
2024-09-17 09:30:00,35.05,35.08,34.74,34.77,257516.0,34.4792,34.5088,34.1743,34.2038,257516.0
2024-09-17 10:00:00,34.78,35.41,34.77,35.3,251340.0,34.2136,34.8334,34.2038,34.7252,251340.0
2024-09-17 10:30:00,35.31,35.41,35.26,35.32,162000.0,34.735,34.8334,34.6858,34.7449,162000.0
2024-09-17 11:00:00,35.33,35.44,35.32,35.41,93522.0,34.7547,34.8629,34.7449,34.8334,93522.0
2024-09-17 11:30:00,35.41,35.46,35.38,35.43,68032.0,34.8334,34.8826,34.8039,34.8531,68032.0
2024-09-17 12:00:00,35.43,35.47,35.36,35.46,157084.0,34.8531,34.8924,34.7842,34.8826,157084.0
2024-09-17 12:30:00,35.46,35.46,35.22,35.25,139306.0,34.8826,34.8826,34.6465,34.676,139306.0
2024-09-17 13:00:00,35.26,35.49,35.26,35.47,48152.0,34.6858,34.9121,34.6858,34.8924,48152.0
2024-09-17 13:30:00,35.46,35.52,35.38,35.46,59866.0,34.8826,34.9416,34.8039,34.8826,59866.0
2024-09-17 14:00:00,35.44,35.49,35.38,35.41,65420.0,34.8629,34.9121,34.8039,34.8334,65420.0
2024-09-17 14:30:00,35.4,35.45,35.37,35.44,77006.0,34.8235,34.8727,34.794,34.8629,77006.0
2024-09-17 15:00:00,35.43,35.46,35.38,35.42,104936.0,34.8531,34.8826,34.8039,34.8432,104936.0
2024-09-17 15:30:00,35.42,35.44,35.27,35.31,462832.0,34.8432,34.8629,34.6957,34.735,462832.0
2024-09-18 09:30:00,35.42,35.55,35.26,35.32,112920.0,34.8432,34.9711,34.6858,34.7449,112920.0
2024-09-18 10:00:00,35.31,35.52,35.3,35.52,84904.0,34.735,34.9416,34.7252,34.9416,84904.0
2024-09-18 10:30:00,35.51,35.57,35.33,35.35,71312.0,34.9318,34.9908,34.7547,34.7744,71312.0
2024-09-18 11:00:00,35.35,35.4,35.34,35.37,29744.0,34.7744,34.8235,34.7645,34.794,29744.0
2024-09-18 11:30:00,35.37,35.38,35.33,35.35,38008.0,34.794,34.8039,34.7547,34.7744,38008.0
2024-09-18 12:00:00,35.34,35.38,35.31,35.37,34094.0,34.7645,34.8039,34.735,34.794,34094.0
2024-09-18 12:30:00,35.37,35.41,35.35,35.38,81206.0,34.794,34.8334,34.7744,34.8039,81206.0
2024-09-18 13:00:00,35.37,35.49,35.37,35.45,48578.0,34.794,34.9121,34.794,34.8727,48578.0
2024-09-18 13:30:00,35.44,35.49,35.37,35.41,30600.0,34.8629,34.9121,34.794,34.8334,30600.0
2024-09-18 14:00:00,35.38,35.79,35.34,35.62,79844.0,34.8039,35.2072,34.7645,35.04,79844.0
2024-09-18 14:30:00,35.63,35.73,35.51,35.56,67066.0,35.0498,35.1482,34.9318,34.9809,67066.0
2024-09-18 15:00:00,35.49,35.67,35.38,35.54,78146.0,34.9121,35.0892,34.8039,34.9613,78146.0
2024-09-18 15:30:00,35.58,35.6,35.21,35.24,349958.0,35.0006,35.0203,34.6366,34.6662,349958.0
2024-09-19 09:30:00,35.93,35.99,35.65,35.72,260358.0,35.3449,35.4039,35.0695,35.1383,260358.0
2024-09-19 10:00:00,35.73,35.8,35.59,35.6,122122.0,35.1482,35.217,35.0105,35.0203,122122.0
2024-09-19 10:30:00,35.59,35.64,35.42,35.47,162308.0,35.0105,35.0596,34.8432,34.8924,162308.0
2024-09-19 11:00:00,35.48,35.51,35.42,35.45,153910.0,34.9022,34.9318,34.8432,34.8727,153910.0
2024-09-19 11:30:00,35.46,35.48,35.36,35.43,101386.0,34.8826,34.9022,34.7842,34.8531,101386.0
2024-09-19 12:00:00,35.44,35.69,35.43,35.6,185424.0,34.8629,35.1088,34.8531,35.0203,185424.0
2024-09-19 12:30:00,35.6,35.68,35.6,35.61,69826.0,35.0203,35.099,35.0203,35.0301,69826.0
2024-09-19 13:00:00,35.62,35.71,35.58,35.59,75802.0,35.04,35.1285,35.0006,35.0105,75802.0
2024-09-19 13:30:00,35.59,35.74,35.58,35.71,92754.0,35.0105,35.158,35.0006,35.1285,92754.0
2024-09-19 14:00:00,35.71,35.74,35.57,35.63,54942.0,35.1285,35.158,34.9908,35.0498,54942.0
2024-09-19 14:30:00,35.64,35.68,35.62,35.68,46760.0,35.0596,35.099,35.04,35.099,46760.0
2024-09-19 15:00:00,35.67,35.71,35.64,35.67,51392.0,35.0892,35.1285,35.0596,35.0892,51392.0
2024-09-19 15:30:00,35.67,35.76,35.63,35.7,313244.0,35.0892,35.1777,35.0498,35.1187,313244.0
2024-09-20 09:30:00,35.52,35.52,35.23,35.4,1061064.0,34.9416,34.9416,34.6563,34.8235,1061064.0
2024-09-20 10:00:00,35.39,35.48,35.31,35.45,79742.0,34.8137,34.9022,34.735,34.8727,79742.0
2024-09-20 10:30:00,35.44,35.46,35.35,35.38,88818.0,34.8629,34.8826,34.7744,34.8039,88818.0
2024-09-20 11:00:00,35.37,35.38,35.27,35.29,119340.0,34.794,34.8039,34.6957,34.7153,119340.0
2024-09-20 11:30:00,35.29,35.31,35.21,35.26,124312.0,34.7153,34.735,34.6366,34.6858,124312.0
2024-09-20 12:00:00,35.26,35.34,35.24,35.33,108878.0,34.6858,34.7645,34.6662,34.7547,108878.0
2024-09-20 12:30:00,35.33,35.35,35.3,35.31,55028.0,34.7547,34.7744,34.7252,34.735,55028.0
2024-09-20 13:00:00,35.31,35.44,35.31,35.38,98802.0,34.735,34.8629,34.735,34.8039,98802.0
2024-09-20 13:30:00,35.38,35.39,35.28,35.3,60882.0,34.8039,34.8137,34.7055,34.7252,60882.0
2024-09-20 14:00:00,35.3,35.3,35.2,35.2,65080.0,34.7252,34.7252,34.6268,34.6268,65080.0
2024-09-20 14:30:00,35.19,35.22,35.15,35.2,59978.0,34.617,34.6465,34.5776,34.6268,59978.0
2024-09-20 15:00:00,35.2,35.22,35.12,35.17,240792.0,34.6268,34.6465,34.5481,34.5973,240792.0
2024-09-20 15:30:00,35.17,35.38,35.08,35.38,812316.0,34.5973,34.8039,34.5088,34.8039,812316.0
2024-09-23 09:30:00,35.45,35.72,35.38,35.52,116420.0,34.8727,35.1383,34.8039,34.9416,116420.0
2024-09-23 10:00:00,35.53,35.63,35.47,35.55,131784.0,34.9514,35.0498,34.8924,34.9711,131784.0
2024-09-23 10:30:00,35.54,35.67,35.52,35.64,72638.0,34.9613,35.0892,34.9416,35.0596,72638.0
2024-09-23 11:00:00,35.64,35.8,35.57,35.71,157222.0,35.0596,35.217,34.9908,35.1285,157222.0
2024-09-23 11:30:00,35.71,35.8,35.7,35.72,97936.0,35.1285,35.217,35.1187,35.1383,97936.0
2024-09-23 12:00:00,35.72,35.77,35.69,35.73,141902.0,35.1383,35.1875,35.1088,35.1482,141902.0
2024-09-23 12:30:00,35.73,35.75,35.68,35.72,50384.0,35.1482,35.1678,35.099,35.1383,50384.0
2024-09-23 13:00:00,35.72,35.76,35.67,35.75,58796.0,35.1383,35.1777,35.0892,35.1678,58796.0
2024-09-23 13:30:00,35.75,35.84,35.75,35.83,181786.0,35.1678,35.2564,35.1678,35.2465,181786.0
2024-09-23 14:00:00,35.83,35.88,35.8,35.87,113604.0,35.2465,35.2957,35.217,35.2859,113604.0
2024-09-23 14:30:00,35.87,35.88,35.84,35.85,108310.0,35.2859,35.2957,35.2564,35.2662,108310.0
2024-09-23 15:00:00,35.85,35.95,35.83,35.94,176096.0,35.2662,35.3646,35.2465,35.3548,176096.0
2024-09-23 15:30:00,35.95,35.99,35.92,35.92,716668.0,35.3646,35.4039,35.3351,35.3351,716668.0
2024-09-24 09:30:00,35.9,35.99,35.76,35.91,140664.0,35.3154,35.4039,35.1777,35.3252,140664.0
2024-09-24 10:00:00,35.91,35.95,35.76,35.8,111320.0,35.3252,35.3646,35.1777,35.217,111320.0
2024-09-24 10:30:00,35.8,35.84,35.73,35.82,109368.0,35.217,35.2564,35.1482,35.2367,109368.0
2024-09-24 11:00:00,35.82,35.85,35.78,35.8,50660.0,35.2367,35.2662,35.1974,35.217,50660.0
2024-09-24 11:30:00,35.81,35.83,35.73,35.75,71346.0,35.2269,35.2465,35.1482,35.1678,71346.0
2024-09-24 12:00:00,35.76,35.88,35.76,35.82,87558.0,35.1777,35.2957,35.1777,35.2367,87558.0
2024-09-24 12:30:00,35.82,36.06,35.82,36.04,89394.0,35.2367,35.4728,35.2367,35.4531,89394.0
2024-09-24 13:00:00,36.03,36.05,35.9,35.91,66796.0,35.4433,35.463,35.3154,35.3252,66796.0
2024-09-24 13:30:00,35.91,35.92,35.87,35.87,32666.0,35.3252,35.3351,35.2859,35.2859,32666.0
2024-09-24 14:00:00,35.86,35.88,35.83,35.85,41054.0,35.2761,35.2957,35.2465,35.2662,41054.0
2024-09-24 14:30:00,35.85,35.93,35.82,35.88,86580.0,35.2662,35.3449,35.2367,35.2957,86580.0
2024-09-24 15:00:00,35.88,35.9,35.85,35.89,60700.0,35.2957,35.3154,35.2662,35.3056,60700.0
2024-09-24 15:30:00,35.9,35.92,35.84,35.91,268664.0,35.3154,35.3351,35.2564,35.3252,268664.0
2024-09-25 09:30:00,36.08,36.19,35.88,36.02,93460.0,35.4925,35.6007,35.2957,35.4335,93460.0
2024-09-25 10:00:00,36.02,36.08,35.92,35.93,120396.0,35.4335,35.4925,35.3351,35.3449,120396.0
2024-09-25 10:30:00,35.92,35.92,35.74,35.76,69380.0,35.3351,35.3351,35.158,35.1777,69380.0
2024-09-25 11:00:00,35.76,35.81,35.7,35.77,52940.0,35.1777,35.2269,35.1187,35.1875,52940.0
2024-09-25 11:30:00,35.77,35.79,35.7,35.73,54924.0,35.1875,35.2072,35.1187,35.1482,54924.0
2024-09-25 12:00:00,35.71,35.74,35.68,35.7,80794.0,35.1285,35.158,35.099,35.1187,80794.0
2024-09-25 12:30:00,35.69,35.72,35.66,35.68,33714.0,35.1088,35.1383,35.0793,35.099,33714.0
2024-09-25 13:00:00,35.66,35.67,35.62,35.66,64818.0,35.0793,35.0892,35.04,35.0793,64818.0
2024-09-25 13:30:00,35.66,35.67,35.6,35.6,79652.0,35.0793,35.0892,35.0203,35.0203,79652.0
2024-09-25 14:00:00,35.6,35.61,35.52,35.61,178576.0,35.0203,35.0301,34.9416,35.0301,178576.0
2024-09-25 14:30:00,35.61,35.67,35.59,35.6,111572.0,35.0301,35.0892,35.0105,35.0203,111572.0
2024-09-25 15:00:00,35.6,35.62,35.49,35.52,121510.0,35.0203,35.04,34.9121,34.9416,121510.0
2024-09-25 15:30:00,35.51,35.52,35.33,35.35,682298.0,34.9318,34.9416,34.7547,34.7744,682298.0
2024-09-26 09:30:00,35.76,36.24,35.52,35.68,197814.0,35.1777,35.6499,34.9416,35.099,197814.0
2024-09-26 10:00:00,35.7,35.83,35.63,35.82,143448.0,35.1187,35.2465,35.0498,35.2367,143448.0
2024-09-26 10:30:00,35.82,35.95,35.79,35.89,80566.0,35.2367,35.3646,35.2072,35.3056,80566.0
2024-09-26 11:00:00,35.88,35.95,35.81,35.82,95066.0,35.2957,35.3646,35.2269,35.2367,95066.0
2024-09-26 11:30:00,35.82,35.96,35.82,35.92,90444.0,35.2367,35.3744,35.2367,35.3351,90444.0
2024-09-26 12:00:00,35.92,35.93,35.85,35.88,47038.0,35.3351,35.3449,35.2662,35.2957,47038.0
2024-09-26 12:30:00,35.87,35.87,35.8,35.83,52692.0,35.2859,35.2859,35.217,35.2465,52692.0
2024-09-26 13:00:00,35.82,35.88,35.8,35.88,49712.0,35.2367,35.2957,35.217,35.2957,49712.0
2024-09-26 13:30:00,35.88,35.93,35.88,35.92,60878.0,35.2957,35.3449,35.2957,35.3351,60878.0
2024-09-26 14:00:00,35.91,35.93,35.84,35.85,62106.0,35.3252,35.3449,35.2564,35.2662,62106.0
2024-09-26 14:30:00,35.85,35.86,35.83,35.85,64840.0,35.2662,35.2761,35.2465,35.2662,64840.0
2024-09-26 15:00:00,35.85,35.87,35.71,35.72,103990.0,35.2662,35.2859,35.1285,35.1383,103990.0
2024-09-26 15:30:00,35.73,35.85,35.68,35.83,277778.0,35.1482,35.2662,35.099,35.2465,277778.0
2024-09-27 09:30:00,35.86,36.19,35.85,35.91,187958.0,35.2761,35.6007,35.2662,35.3252,187958.0
2024-09-27 10:00:00,35.91,36.09,35.83,36.08,118376.0,35.3252,35.5023,35.2465,35.4925,118376.0
2024-09-27 10:30:00,36.06,36.17,36.05,36.16,79060.0,35.4728,35.581,35.463,35.5712,79060.0
2024-09-27 11:00:00,36.15,36.15,36.08,36.13,51122.0,35.5613,35.5613,35.4925,35.5417,51122.0
2024-09-27 11:30:00,36.12,36.12,36.01,36.01,42208.0,35.5318,35.5318,35.4236,35.4236,42208.0
2024-09-27 12:00:00,36.0,36.0,35.85,35.87,60184.0,35.4138,35.4138,35.2662,35.2859,60184.0
2024-09-27 12:30:00,35.86,35.88,35.82,35.85,69508.0,35.2761,35.2957,35.2367,35.2662,69508.0
2024-09-27 13:00:00,35.87,35.87,35.8,35.84,72178.0,35.2859,35.2859,35.217,35.2564,72178.0
2024-09-27 13:30:00,35.84,35.85,35.78,35.82,108378.0,35.2564,35.2662,35.1974,35.2367,108378.0
2024-09-27 14:00:00,35.82,35.84,35.74,35.77,46384.0,35.2367,35.2564,35.158,35.1875,46384.0
2024-09-27 14:30:00,35.76,35.79,35.72,35.78,70266.0,35.1777,35.2072,35.1383,35.1974,70266.0
2024-09-27 15:00:00,35.79,35.8,35.74,35.76,85872.0,35.2072,35.217,35.158,35.1777,85872.0
2024-09-27 15:30:00,35.76,35.83,35.74,35.76,358260.0,35.1777,35.2465,35.158,35.1777,358260.0
2024-09-30 09:30:00,35.67,35.76,35.47,35.61,165682.0,35.0892,35.1777,34.8924,35.0301,165682.0
2024-09-30 10:00:00,35.59,35.75,35.58,35.62,61206.0,35.0105,35.1678,35.0006,35.04,61206.0
2024-09-30 10:30:00,35.63,35.7,35.6,35.69,42642.0,35.0498,35.1187,35.0203,35.1088,42642.0
2024-09-30 11:00:00,35.69,35.76,35.68,35.69,67078.0,35.1088,35.1777,35.099,35.1088,67078.0
2024-09-30 11:30:00,35.68,35.7,35.59,35.62,61384.0,35.099,35.1187,35.0105,35.04,61384.0
2024-09-30 12:00:00,35.62,35.65,35.6,35.65,41840.0,35.04,35.0695,35.0203,35.0695,41840.0
2024-09-30 12:30:00,35.65,35.69,35.64,35.65,29420.0,35.0695,35.1088,35.0596,35.0695,29420.0
2024-09-30 13:00:00,35.64,35.66,35.6,35.65,30622.0,35.0596,35.0793,35.0203,35.0695,30622.0
2024-09-30 13:30:00,35.64,35.67,35.62,35.64,44338.0,35.0596,35.0892,35.04,35.0596,44338.0
2024-09-30 14:00:00,35.63,35.63,35.4,35.46,47350.0,35.0498,35.0498,34.8235,34.8826,47350.0
2024-09-30 14:30:00,35.46,35.56,35.43,35.5,54956.0,34.8826,34.9809,34.8531,34.9219,54956.0
2024-09-30 15:00:00,35.49,35.56,35.46,35.56,146406.0,34.9121,34.9809,34.8826,34.9809,146406.0
2024-09-30 15:30:00,35.56,35.76,35.55,35.71,382900.0,34.9809,35.1777,34.9711,35.1285,382900.0
2024-10-01 09:30:00,35.69,35.74,35.13,35.26,279584.0,35.1088,35.158,34.5579,34.6858,279584.0
2024-10-01 10:00:00,35.27,35.33,35.03,35.27,202138.0,34.6957,34.7547,34.4596,34.6957,202138.0
2024-10-01 10:30:00,35.27,35.35,35.19,35.33,133904.0,34.6957,34.7744,34.617,34.7547,133904.0
2024-10-01 11:00:00,35.33,35.56,35.27,35.55,116828.0,34.7547,34.9809,34.6957,34.9711,116828.0
2024-10-01 11:30:00,35.56,35.72,35.55,35.7,79592.0,34.9809,35.1383,34.9711,35.1187,79592.0
2024-10-01 12:00:00,35.67,35.71,35.62,35.7,56248.0,35.0892,35.1285,35.04,35.1187,56248.0
2024-10-01 12:30:00,35.7,35.8,35.58,35.79,80946.0,35.1187,35.217,35.0006,35.2072,80946.0
2024-10-01 13:00:00,35.77,35.78,35.66,35.68,58560.0,35.1875,35.1974,35.0793,35.099,58560.0
2024-10-01 13:30:00,35.69,35.77,35.67,35.76,68052.0,35.1088,35.1875,35.0892,35.1777,68052.0
2024-10-01 14:00:00,35.76,35.85,35.76,35.83,104972.0,35.1777,35.2662,35.1777,35.2465,104972.0
2024-10-01 14:30:00,35.84,35.87,35.74,35.74,113178.0,35.2564,35.2859,35.158,35.158,113178.0
2024-10-01 15:00:00,35.74,35.74,35.62,35.65,109616.0,35.158,35.158,35.04,35.0695,109616.0
2024-10-01 15:30:00,35.64,35.67,35.51,35.55,474652.0,35.0596,35.0892,34.9318,34.9711,474652.0
2024-10-02 09:30:00,35.46,35.62,35.27,35.44,97730.0,34.8826,35.04,34.6957,34.8629,97730.0
2024-10-02 10:00:00,35.45,35.64,35.41,35.58,192920.0,34.8727,35.0596,34.8334,35.0006,192920.0
2024-10-02 10:30:00,35.59,35.67,35.59,35.63,50756.0,35.0105,35.0892,35.0105,35.0498,50756.0
2024-10-02 11:00:00,35.62,35.64,35.57,35.64,44236.0,35.04,35.0596,34.9908,35.0596,44236.0
2024-10-02 11:30:00,35.63,35.7,35.6,35.67,40114.0,35.0498,35.1187,35.0203,35.0892,40114.0
2024-10-02 12:00:00,35.66,35.68,35.59,35.6,36408.0,35.0793,35.099,35.0105,35.0203,36408.0
2024-10-02 12:30:00,35.59,35.6,35.5,35.5,54962.0,35.0105,35.0203,34.9219,34.9219,54962.0
2024-10-02 13:00:00,35.49,35.57,35.49,35.55,20448.0,34.9121,34.9908,34.9121,34.9711,20448.0
2024-10-02 13:30:00,35.54,35.68,35.54,35.65,48548.0,34.9613,35.099,34.9613,35.0695,48548.0
2024-10-02 14:00:00,35.66,35.71,35.63,35.7,109046.0,35.0793,35.1285,35.0498,35.1187,109046.0
2024-10-02 14:30:00,35.7,35.74,35.62,35.62,41578.0,35.1187,35.158,35.04,35.04,41578.0
2024-10-02 15:00:00,35.62,35.68,35.6,35.62,58638.0,35.04,35.099,35.0203,35.04,58638.0
2024-10-02 15:30:00,35.6,35.71,35.54,35.7,510430.0,35.0203,35.1285,34.9613,35.1187,510430.0
2024-10-03 09:30:00,35.46,35.52,35.2,35.33,179854.0,34.8826,34.9416,34.6268,34.7547,179854.0
2024-10-03 10:00:00,35.34,35.53,35.27,35.39,161988.0,34.7645,34.9514,34.6957,34.8137,161988.0
2024-10-03 10:30:00,35.38,35.43,35.24,35.28,121480.0,34.8039,34.8531,34.6662,34.7055,121480.0
2024-10-03 11:00:00,35.29,35.41,35.2,35.4,120266.0,34.7153,34.8334,34.6268,34.8235,120266.0
2024-10-03 11:30:00,35.4,35.48,35.39,35.46,111286.0,34.8235,34.9022,34.8137,34.8826,111286.0
2024-10-03 12:00:00,35.46,35.46,35.41,35.42,36628.0,34.8826,34.8826,34.8334,34.8432,36628.0
2024-10-03 12:30:00,35.4,35.41,35.23,35.25,51656.0,34.8235,34.8334,34.6563,34.676,51656.0
2024-10-03 13:00:00,35.24,35.27,35.18,35.21,39640.0,34.6662,34.6957,34.6071,34.6366,39640.0
2024-10-03 13:30:00,35.21,35.3,35.21,35.28,26414.0,34.6366,34.7252,34.6366,34.7055,26414.0
2024-10-03 14:00:00,35.27,35.31,35.24,35.29,35130.0,34.6957,34.735,34.6662,34.7153,35130.0
2024-10-03 14:30:00,35.29,35.32,35.24,35.25,60088.0,34.7153,34.7449,34.6662,34.676,60088.0
2024-10-03 15:00:00,35.24,35.26,35.2,35.26,123790.0,34.6662,34.6858,34.6268,34.6858,123790.0
2024-10-03 15:30:00,35.26,35.4,35.23,35.36,476882.0,34.6858,34.8235,34.6563,34.7842,476882.0
2024-10-04 09:30:00,35.63,35.69,34.87,34.88,379084.0,35.0498,35.1088,34.3022,34.312,379084.0
2024-10-04 10:00:00,34.92,35.01,34.79,34.82,176930.0,34.3514,34.4399,34.2235,34.253,176930.0
2024-10-04 10:30:00,34.82,34.98,34.71,34.97,133226.0,34.253,34.4104,34.1448,34.4006,133226.0
2024-10-04 11:00:00,34.95,35.13,34.9,34.93,79964.0,34.3809,34.5579,34.3317,34.3612,79964.0
2024-10-04 11:30:00,34.92,35.14,34.9,35.12,98256.0,34.3514,34.5678,34.3317,34.5481,98256.0
2024-10-04 12:00:00,35.13,35.15,34.92,34.93,79206.0,34.5579,34.5776,34.3514,34.3612,79206.0
2024-10-04 12:30:00,34.94,35.15,34.9,35.13,52650.0,34.371,34.5776,34.3317,34.5579,52650.0
2024-10-04 13:00:00,35.13,35.21,35.13,35.13,55252.0,34.5579,34.6366,34.5579,34.5579,55252.0
2024-10-04 13:30:00,35.13,35.19,35.05,35.05,44692.0,34.5579,34.617,34.4792,34.4792,44692.0
2024-10-04 14:00:00,35.05,35.12,35.04,35.09,57252.0,34.4792,34.5481,34.4694,34.5186,57252.0
2024-10-04 14:30:00,35.09,35.15,35.09,35.12,74640.0,34.5186,34.5776,34.5186,34.5481,74640.0
2024-10-04 15:00:00,35.11,35.15,35.06,35.14,110470.0,34.5383,34.5776,34.4891,34.5678,110470.0
2024-10-04 15:30:00,35.13,35.18,35.02,35.09,624100.0,34.5579,34.6071,34.4497,34.5186,624100.0
2024-10-07 09:30:00,34.93,35.32,34.85,35.22,367792.0,34.3612,34.7449,34.2825,34.6465,367792.0
2024-10-07 10:00:00,35.22,35.26,35.07,35.09,183776.0,34.6465,34.6858,34.4989,34.5186,183776.0
2024-10-07 10:30:00,35.08,35.22,35.03,35.16,191758.0,34.5088,34.6465,34.4596,34.5875,191758.0
2024-10-07 11:00:00,35.16,35.31,35.16,35.29,145488.0,34.5875,34.735,34.5875,34.7153,145488.0
2024-10-07 11:30:00,35.28,35.28,35.1,35.12,98434.0,34.7055,34.7055,34.5284,34.5481,98434.0
2024-10-07 12:00:00,35.11,35.31,35.09,35.3,235082.0,34.5383,34.735,34.5186,34.7252,235082.0
2024-10-07 12:30:00,35.3,35.33,35.15,35.22,189996.0,34.7252,34.7547,34.5776,34.6465,189996.0
2024-10-07 13:00:00,35.22,35.22,35.04,35.05,93122.0,34.6465,34.6465,34.4694,34.4792,93122.0
2024-10-07 13:30:00,35.04,35.04,34.93,34.99,64536.0,34.4694,34.4694,34.3612,34.4202,64536.0
2024-10-07 14:00:00,34.99,35.03,34.93,35.02,87276.0,34.4202,34.4596,34.3612,34.4497,87276.0
2024-10-07 14:30:00,35.02,35.02,34.85,34.88,97972.0,34.4497,34.4497,34.2825,34.312,97972.0
2024-10-07 15:00:00,34.89,34.93,34.87,34.92,105238.0,34.3219,34.3612,34.3022,34.3514,105238.0
2024-10-07 15:30:00,34.93,35.02,34.85,35.01,415312.0,34.3612,34.4497,34.2825,34.4399,415312.0
2024-10-08 09:30:00,35.01,35.22,34.84,35.01,265728.0,34.4399,34.6465,34.2727,34.4399,265728.0
2024-10-08 10:00:00,35.01,35.05,34.91,34.94,194028.0,34.4399,34.4792,34.3415,34.371,194028.0
2024-10-08 10:30:00,34.92,35.03,34.88,34.97,166518.0,34.3514,34.4596,34.312,34.4006,166518.0
2024-10-08 11:00:00,34.97,35.11,34.97,35.04,163356.0,34.4006,34.5383,34.4006,34.4694,163356.0
2024-10-08 11:30:00,35.05,35.08,35.02,35.07,85748.0,34.4792,34.5088,34.4497,34.4989,85748.0
2024-10-08 12:00:00,35.06,35.11,35.02,35.04,49468.0,34.4891,34.5383,34.4497,34.4694,49468.0
2024-10-08 12:30:00,35.04,35.12,35.02,35.06,70334.0,34.4694,34.5481,34.4497,34.4891,70334.0
2024-10-08 13:00:00,35.07,35.07,34.95,35.01,98010.0,34.4989,34.4989,34.3809,34.4399,98010.0
2024-10-08 13:30:00,35.0,35.05,34.99,35.02,85154.0,34.4301,34.4792,34.4202,34.4497,85154.0
2024-10-08 14:00:00,35.03,35.12,35.02,35.1,101054.0,34.4596,34.5481,34.4497,34.5284,101054.0
2024-10-08 14:30:00,35.1,35.16,35.1,35.13,99608.0,34.5284,34.5875,34.5284,34.5579,99608.0
2024-10-08 15:00:00,35.13,35.17,35.11,35.15,158868.0,34.5579,34.5973,34.5383,34.5776,158868.0
2024-10-08 15:30:00,35.14,35.17,35.07,35.09,581148.0,34.5678,34.5973,34.4989,34.5186,581148.0
2024-10-09 09:30:00,34.94,35.26,34.69,35.24,334118.0,34.371,34.6858,34.1251,34.6662,334118.0
2024-10-09 10:00:00,35.25,35.26,34.99,35.06,291358.0,34.676,34.6858,34.4202,34.4891,291358.0
2024-10-09 10:30:00,35.06,35.11,34.98,35.04,173356.0,34.4891,34.5383,34.4104,34.4694,173356.0
2024-10-09 11:00:00,35.04,35.11,35.01,35.09,149854.0,34.4694,34.5383,34.4399,34.5186,149854.0
2024-10-09 11:30:00,35.07,35.14,35.05,35.1,99044.0,34.4989,34.5678,34.4792,34.5284,99044.0
2024-10-09 12:00:00,35.1,35.21,35.07,35.18,148492.0,34.5284,34.6366,34.4989,34.6071,148492.0
2024-10-09 12:30:00,35.18,35.21,35.13,35.15,166212.0,34.6071,34.6366,34.5579,34.5776,166212.0
2024-10-09 13:00:00,35.15,35.24,35.13,35.22,97258.0,34.5776,34.6662,34.5579,34.6465,97258.0
2024-10-09 13:30:00,35.21,35.25,35.12,35.15,164426.0,34.6366,34.676,34.5481,34.5776,164426.0
2024-10-09 14:00:00,35.15,35.19,35.12,35.17,92844.0,34.5776,34.617,34.5481,34.5973,92844.0
2024-10-09 14:30:00,35.13,35.15,35.1,35.13,120982.0,34.5579,34.5776,34.5284,34.5579,120982.0
2024-10-09 15:00:00,35.13,35.22,35.08,35.22,125874.0,34.5579,34.6465,34.5088,34.6465,125874.0
2024-10-09 15:30:00,35.23,35.34,35.19,35.3,453396.0,34.6563,34.7645,34.617,34.7252,453396.0
2024-10-10 09:30:00,35.24,35.4,34.95,35.06,650994.0,34.6662,34.8235,34.3809,34.4891,650994.0
2024-10-10 10:00:00,35.06,35.24,35.06,35.16,267704.0,34.4891,34.6662,34.4891,34.5875,267704.0
2024-10-10 10:30:00,35.15,35.32,35.15,35.18,255592.0,34.5776,34.7449,34.5776,34.6071,255592.0
2024-10-10 11:00:00,35.18,35.38,35.18,35.33,269350.0,34.6071,34.8039,34.6071,34.7547,269350.0
2024-10-10 11:30:00,35.33,35.33,35.24,35.26,96236.0,34.7547,34.7547,34.6662,34.6858,96236.0
2024-10-10 12:00:00,35.27,35.38,35.26,35.38,150000.0,34.6957,34.8039,34.6858,34.8039,150000.0
2024-10-10 12:30:00,35.38,35.38,35.26,35.26,119230.0,34.8039,34.8039,34.6858,34.6858,119230.0
2024-10-10 13:00:00,35.26,35.3,35.2,35.26,118564.0,34.6858,34.7252,34.6268,34.6858,118564.0
2024-10-10 13:30:00,35.25,35.26,35.12,35.19,128698.0,34.676,34.6858,34.5481,34.617,128698.0
2024-10-10 14:00:00,35.2,35.21,35.14,35.17,195426.0,34.6268,34.6366,34.5678,34.5973,195426.0
2024-10-10 14:30:00,35.17,35.18,35.1,35.12,169860.0,34.5973,34.6071,34.5284,34.5481,169860.0
2024-10-10 15:00:00,35.11,35.17,35.1,35.16,249404.0,34.5383,34.5973,34.5284,34.5875,249404.0
2024-10-10 15:30:00,35.16,35.2,34.99,34.99,905176.0,34.5875,34.6268,34.4202,34.4202,905176.0
2024-10-11 09:30:00,36.9,36.94,35.63,36.71,1423290.0,36.2991,36.3385,35.0498,36.1122,1423290.0
2024-10-11 10:00:00,36.7,37.37,36.61,37.32,1058028.0,36.1024,36.7615,36.0138,36.7123,1058028.0
2024-10-11 10:30:00,37.32,37.58,37.08,37.5,1594848.0,36.7123,36.9681,36.4762,36.8894,1594848.0
2024-10-11 11:00:00,37.49,37.75,37.32,37.74,621348.0,36.8795,37.1353,36.7123,37.1254,621348.0
2024-10-11 11:30:00,37.73,38.1,37.73,38.08,1025154.0,37.1156,37.4796,37.1156,37.4599,1025154.0
2024-10-11 12:00:00,38.08,38.19,37.73,37.95,610416.0,37.4599,37.5681,37.1156,37.332,610416.0
2024-10-11 12:30:00,37.95,38.25,37.9,38.2,487298.0,37.332,37.6271,37.2828,37.578,487298.0
2024-10-11 13:00:00,38.21,38.32,38.1,38.25,359596.0,37.5878,37.696,37.4796,37.6271,359596.0
2024-10-11 13:30:00,38.25,38.43,38.23,38.4,406752.0,37.6271,37.8042,37.6075,37.7747,406752.0
2024-10-11 14:00:00,38.4,38.51,38.38,38.48,301652.0,37.7747,37.8829,37.755,37.8534,301652.0
2024-10-11 14:30:00,38.49,38.49,38.27,38.29,268718.0,37.8632,37.8632,37.6468,37.6665,268718.0
2024-10-11 15:00:00,38.29,38.62,38.27,38.53,629986.0,37.6665,37.9911,37.6468,37.9026,629986.0
2024-10-11 15:30:00,38.54,38.57,38.28,38.42,1847566.0,37.9124,37.9419,37.6567,37.7944,1847566.0
2024-10-14 09:30:00,38.48,38.48,37.71,37.92,993084.0,37.8534,37.8534,37.0959,37.3025,993084.0
2024-10-14 10:00:00,37.92,38.21,37.92,38.05,460938.0,37.3025,37.5878,37.3025,37.4304,460938.0
2024-10-14 10:30:00,38.07,38.3,38.05,38.3,392244.0,37.4501,37.6763,37.4304,37.6763,392244.0
2024-10-14 11:00:00,38.29,38.29,38.15,38.23,178586.0,37.6665,37.6665,37.5288,37.6075,178586.0
2024-10-14 11:30:00,38.22,38.43,38.22,38.43,190078.0,37.5976,37.8042,37.5976,37.8042,190078.0
2024-10-14 12:00:00,38.44,38.6,38.4,38.59,285068.0,37.814,37.9714,37.7747,37.9616,285068.0
2024-10-14 12:30:00,38.59,38.61,38.3,38.33,262664.0,37.9616,37.9813,37.6763,37.7058,262664.0
2024-10-14 13:00:00,38.3,38.46,38.29,38.45,107920.0,37.6763,37.8337,37.6665,37.8239,107920.0
2024-10-14 13:30:00,38.44,38.45,38.35,38.44,132458.0,37.814,37.8239,37.7255,37.814,132458.0
2024-10-14 14:00:00,38.45,38.52,38.44,38.48,144536.0,37.8239,37.8927,37.814,37.8534,144536.0
2024-10-14 14:30:00,38.47,38.53,38.46,38.52,162768.0,37.8436,37.9026,37.8337,37.8927,162768.0
2024-10-14 15:00:00,38.52,38.52,38.43,38.44,389970.0,37.8927,37.8927,37.8042,37.814,389970.0
2024-10-14 15:30:00,38.44,38.44,38.1,38.35,1395186.0,37.814,37.814,37.4796,37.7255,1395186.0
2024-10-15 09:30:00,38.55,38.69,37.96,38.21,798970.0,37.9223,38.06,37.3419,37.5878,798970.0
2024-10-15 10:00:00,38.23,38.57,38.17,38.53,274986.0,37.6075,37.9419,37.5484,37.9026,274986.0
2024-10-15 10:30:00,38.52,38.73,38.5,38.68,191926.0,37.8927,38.0993,37.8731,38.0501,191926.0
2024-10-15 11:00:00,38.68,38.71,38.53,38.54,152866.0,38.0501,38.0796,37.9026,37.9124,152866.0
2024-10-15 11:30:00,38.52,38.57,38.49,38.52,118020.0,37.8927,37.9419,37.8632,37.8927,118020.0
2024-10-15 12:00:00,38.54,38.7,38.52,38.69,128808.0,37.9124,38.0698,37.8927,38.06,128808.0
2024-10-15 12:30:00,38.69,38.77,38.64,38.73,129442.0,38.06,38.1387,38.0108,38.0993,129442.0
2024-10-15 13:00:00,38.73,38.74,38.63,38.67,88882.0,38.0993,38.1092,38.001,38.0403,88882.0
2024-10-15 13:30:00,38.66,38.68,38.41,38.41,178596.0,38.0305,38.0501,37.7845,37.7845,178596.0
2024-10-15 14:00:00,38.41,38.52,38.35,38.36,160546.0,37.7845,37.8927,37.7255,37.7353,160546.0
2024-10-15 14:30:00,38.38,38.44,38.28,38.41,209728.0,37.755,37.814,37.6567,37.7845,209728.0
2024-10-15 15:00:00,38.41,38.41,38.29,38.3,212682.0,37.7845,37.7845,37.6665,37.6763,212682.0
2024-10-15 15:30:00,38.3,38.48,38.24,38.46,810032.0,37.6763,37.8534,37.6173,37.8337,810032.0
2024-10-16 09:30:00,38.67,39.26,38.59,39.25,356198.0,38.0403,38.6207,37.9616,38.6109,356198.0
2024-10-16 10:00:00,39.26,39.38,39.14,39.26,584356.0,38.6207,38.7387,38.5026,38.6207,584356.0
2024-10-16 10:30:00,39.26,39.32,39.0,39.04,297162.0,38.6207,38.6797,38.3649,38.4043,297162.0
2024-10-16 11:00:00,39.02,39.02,38.91,39.02,143360.0,38.3846,38.3846,38.2764,38.3846,143360.0
2024-10-16 11:30:00,39.02,39.03,38.88,38.96,97444.0,38.3846,38.3944,38.2469,38.3256,97444.0
2024-10-16 12:00:00,38.98,39.04,38.96,39.0,97256.0,38.3453,38.4043,38.3256,38.3649,97256.0
2024-10-16 12:30:00,38.99,39.01,38.93,38.94,78174.0,38.3551,38.3748,38.2961,38.3059,78174.0
2024-10-16 13:00:00,38.94,38.96,38.84,38.84,94672.0,38.3059,38.3256,38.2075,38.2075,94672.0
2024-10-16 13:30:00,38.84,38.85,38.77,38.83,122460.0,38.2075,38.2174,38.1387,38.1977,122460.0
2024-10-16 14:00:00,38.83,38.95,38.82,38.9,76142.0,38.1977,38.3157,38.1879,38.2666,76142.0
2024-10-16 14:30:00,38.9,38.9,38.84,38.87,70600.0,38.2666,38.2666,38.2075,38.237,70600.0
2024-10-16 15:00:00,38.87,38.88,38.8,38.8,109798.0,38.237,38.2469,38.1682,38.1682,109798.0
2024-10-16 15:30:00,38.8,38.94,38.77,38.87,488682.0,38.1682,38.3059,38.1387,38.237,488682.0
2024-10-17 09:30:00,38.95,39.08,38.79,38.99,187798.0,38.3157,38.4436,38.1583,38.3551,187798.0
2024-10-17 10:00:00,39.0,39.02,38.83,38.88,217752.0,38.3649,38.3846,38.1977,38.2469,217752.0
2024-10-17 10:30:00,38.88,38.92,38.83,38.84,54304.0,38.2469,38.2862,38.1977,38.2075,54304.0
2024-10-17 11:00:00,38.84,38.9,38.74,38.86,148818.0,38.2075,38.2666,38.1092,38.2272,148818.0
2024-10-17 11:30:00,38.87,38.94,38.85,38.93,121004.0,38.237,38.3059,38.2174,38.2961,121004.0
2024-10-17 12:00:00,38.93,38.95,38.84,38.9,94512.0,38.2961,38.3157,38.2075,38.2666,94512.0
2024-10-17 12:30:00,38.9,38.92,38.88,38.88,51312.0,38.2666,38.2862,38.2469,38.2469,51312.0
2024-10-17 13:00:00,38.9,38.92,38.88,38.89,74784.0,38.2666,38.2862,38.2469,38.2567,74784.0
2024-10-17 13:30:00,38.89,38.9,38.8,38.9,123578.0,38.2567,38.2666,38.1682,38.2666,123578.0
2024-10-17 14:00:00,38.9,38.9,38.72,38.73,137102.0,38.2666,38.2666,38.0895,38.0993,137102.0
2024-10-17 14:30:00,38.73,38.85,38.73,38.8,114180.0,38.0993,38.2174,38.0993,38.1682,114180.0
2024-10-17 15:00:00,38.8,38.82,38.4,38.65,312748.0,38.1682,38.1879,37.7747,38.0206,312748.0
2024-10-17 15:30:00,38.65,38.85,38.6,38.82,990026.0,38.0206,38.2174,37.9714,38.1879,990026.0
2024-10-18 09:30:00,38.94,38.94,38.62,38.78,657472.0,38.3059,38.3059,37.9911,38.1485,657472.0
2024-10-18 10:00:00,38.79,38.84,38.67,38.72,212772.0,38.1583,38.2075,38.0403,38.0895,212772.0
2024-10-18 10:30:00,38.72,38.79,38.65,38.66,169190.0,38.0895,38.1583,38.0206,38.0305,169190.0
2024-10-18 11:00:00,38.66,38.8,38.66,38.8,84084.0,38.0305,38.1682,38.0305,38.1682,84084.0
2024-10-18 11:30:00,38.79,38.87,38.72,38.74,108246.0,38.1583,38.237,38.0895,38.1092,108246.0
2024-10-18 12:00:00,38.74,38.87,38.74,38.81,56498.0,38.1092,38.237,38.1092,38.178,56498.0
2024-10-18 12:30:00,38.81,38.84,38.76,38.77,88150.0,38.178,38.2075,38.1288,38.1387,88150.0
2024-10-18 13:00:00,38.77,38.87,38.77,38.82,69378.0,38.1387,38.237,38.1387,38.1879,69378.0
2024-10-18 13:30:00,38.83,38.87,38.77,38.8,64946.0,38.1977,38.237,38.1387,38.1682,64946.0
2024-10-18 14:00:00,38.8,38.93,38.77,38.91,57488.0,38.1682,38.2961,38.1387,38.2764,57488.0
2024-10-18 14:30:00,38.91,38.91,38.84,38.9,76586.0,38.2764,38.2764,38.2075,38.2666,76586.0
2024-10-18 15:00:00,38.9,38.92,38.84,38.85,151582.0,38.2666,38.2862,38.2075,38.2174,151582.0
2024-10-18 15:30:00,38.85,39.0,38.82,38.94,562708.0,38.2174,38.3649,38.1879,38.3059,562708.0
2024-10-21 09:30:00,38.94,38.98,38.67,38.86,136486.0,38.3059,38.3453,38.0403,38.2272,136486.0
2024-10-21 10:00:00,38.85,38.99,38.85,38.85,123986.0,38.2174,38.3551,38.2174,38.2174,123986.0
2024-10-21 10:30:00,38.85,38.96,38.77,38.8,60748.0,38.2174,38.3256,38.1387,38.1682,60748.0
2024-10-21 11:00:00,38.8,38.84,38.64,38.73,138898.0,38.1682,38.2075,38.0108,38.0993,138898.0
2024-10-21 11:30:00,38.71,38.8,38.64,38.77,97786.0,38.0796,38.1682,38.0108,38.1387,97786.0
2024-10-21 12:00:00,38.79,38.82,38.74,38.81,74370.0,38.1583,38.1879,38.1092,38.178,74370.0
2024-10-21 12:30:00,38.81,38.85,38.77,38.79,95050.0,38.178,38.2174,38.1387,38.1583,95050.0
2024-10-21 13:00:00,38.8,38.81,38.77,38.78,87468.0,38.1682,38.178,38.1387,38.1485,87468.0
2024-10-21 13:30:00,38.77,38.84,38.75,38.84,98602.0,38.1387,38.2075,38.119,38.2075,98602.0
2024-10-21 14:00:00,38.84,38.87,38.79,38.8,89778.0,38.2075,38.237,38.1583,38.1682,89778.0
2024-10-21 14:30:00,38.8,38.8,38.76,38.77,82790.0,38.1682,38.1682,38.1288,38.1387,82790.0
2024-10-21 15:00:00,38.77,38.82,38.74,38.74,84852.0,38.1387,38.1879,38.1092,38.1092,84852.0
2024-10-21 15:30:00,38.74,38.91,38.73,38.88,476426.0,38.1092,38.2764,38.0993,38.2469,476426.0
2024-10-22 09:30:00,38.77,38.77,38.27,38.42,213264.0,38.1387,38.1387,37.6468,37.7944,213264.0
2024-10-22 10:00:00,38.45,38.51,38.12,38.12,188904.0,37.8239,37.8829,37.4993,37.4993,188904.0
2024-10-22 10:30:00,38.13,38.32,38.13,38.27,205368.0,37.5091,37.696,37.5091,37.6468,205368.0
2024-10-22 11:00:00,38.27,38.3,38.17,38.24,119784.0,37.6468,37.6763,37.5484,37.6173,119784.0
2024-10-22 11:30:00,38.24,38.3,38.21,38.27,104534.0,37.6173,37.6763,37.5878,37.6468,104534.0
2024-10-22 12:00:00,38.27,38.3,38.22,38.3,94242.0,37.6468,37.6763,37.5976,37.6763,94242.0
2024-10-22 12:30:00,38.31,38.43,38.31,38.42,80792.0,37.6862,37.8042,37.6862,37.7944,80792.0
2024-10-22 13:00:00,38.43,38.45,38.4,38.44,82264.0,37.8042,37.8239,37.7747,37.814,82264.0
2024-10-22 13:30:00,38.45,38.55,38.37,38.5,107828.0,37.8239,37.9223,37.7452,37.8731,107828.0
2024-10-22 14:00:00,38.5,38.56,38.48,38.52,143816.0,37.8731,37.9321,37.8534,37.8927,143816.0
2024-10-22 14:30:00,38.52,38.54,38.44,38.44,138026.0,37.8927,37.9124,37.814,37.814,138026.0
2024-10-22 15:00:00,38.44,38.46,38.37,38.4,170388.0,37.814,37.8337,37.7452,37.7747,170388.0
2024-10-22 15:30:00,38.4,38.44,38.25,38.26,527400.0,37.7747,37.814,37.6271,37.637,527400.0
2024-10-23 09:30:00,38.15,38.15,37.74,37.84,238440.0,37.5288,37.5288,37.1254,37.2238,238440.0
2024-10-23 10:00:00,37.85,38.16,37.83,38.14,165124.0,37.2337,37.5386,37.214,37.5189,165124.0
2024-10-23 10:30:00,38.13,38.14,37.89,37.89,148944.0,37.5091,37.5189,37.273,37.273,148944.0
2024-10-23 11:00:00,37.9,37.92,37.76,37.81,189006.0,37.2828,37.3025,37.1451,37.1943,189006.0
2024-10-23 11:30:00,37.81,37.88,37.76,37.87,58734.0,37.1943,37.2632,37.1451,37.2533,58734.0
2024-10-23 12:00:00,37.88,37.9,37.82,37.83,58594.0,37.2632,37.2828,37.2041,37.214,58594.0
2024-10-23 12:30:00,37.83,37.94,37.81,37.86,51344.0,37.214,37.3222,37.1943,37.2435,51344.0
2024-10-23 13:00:00,37.86,37.87,37.78,37.8,78012.0,37.2435,37.2533,37.1648,37.1845,78012.0
2024-10-23 13:30:00,37.8,37.87,37.78,37.87,94054.0,37.1845,37.2533,37.1648,37.2533,94054.0
2024-10-23 14:00:00,37.85,37.87,37.68,37.74,100216.0,37.2337,37.2533,37.0664,37.1254,100216.0
2024-10-23 14:30:00,37.74,37.84,37.73,37.81,64878.0,37.1254,37.2238,37.1156,37.1943,64878.0
2024-10-23 15:00:00,37.82,37.83,37.76,37.81,127770.0,37.2041,37.214,37.1451,37.1943,127770.0
2024-10-23 15:30:00,37.81,38.0,37.79,37.95,432716.0,37.1943,37.3812,37.1746,37.332,432716.0
2024-10-24 09:30:00,37.93,37.98,37.6,37.79,207974.0,37.3124,37.3615,36.9877,37.1746,207974.0
2024-10-24 10:00:00,37.79,37.95,37.76,37.92,151984.0,37.1746,37.332,37.1451,37.3025,151984.0
2024-10-24 10:30:00,37.94,37.96,37.84,37.94,68490.0,37.3222,37.3419,37.2238,37.3222,68490.0
2024-10-24 11:00:00,37.95,38.04,37.92,37.96,83974.0,37.332,37.4206,37.3025,37.3419,83974.0
2024-10-24 11:30:00,37.95,37.96,37.85,37.89,46934.0,37.332,37.3419,37.2337,37.273,46934.0
2024-10-24 12:00:00,37.89,37.9,37.8,37.89,46536.0,37.273,37.2828,37.1845,37.273,46536.0
2024-10-24 12:30:00,37.9,37.96,37.9,37.94,35182.0,37.2828,37.3419,37.2828,37.3222,35182.0
2024-10-24 13:00:00,37.93,38.03,37.93,38.02,73184.0,37.3124,37.4107,37.3124,37.4009,73184.0
2024-10-24 13:30:00,38.02,38.07,37.97,37.98,46632.0,37.4009,37.4501,37.3517,37.3615,46632.0
2024-10-24 14:00:00,37.97,38.01,37.93,37.96,88362.0,37.3517,37.391,37.3124,37.3419,88362.0
2024-10-24 14:30:00,37.95,37.96,37.84,37.86,88828.0,37.332,37.3419,37.2238,37.2435,88828.0
2024-10-24 15:00:00,37.86,37.94,37.82,37.87,115252.0,37.2435,37.3222,37.2041,37.2533,115252.0
2024-10-24 15:30:00,37.87,37.96,37.77,37.82,458474.0,37.2533,37.3419,37.155,37.2041,458474.0
2024-10-25 09:30:00,37.76,37.95,37.66,37.88,299302.0,37.3361,37.524,37.2372,37.4548,299302.0
2024-10-25 10:00:00,37.91,38.09,37.9,38.05,163606.0,37.4844,37.6624,37.4745,37.6229,163606.0
2024-10-25 10:30:00,38.04,38.04,37.88,37.89,81460.0,37.613,37.613,37.4548,37.4646,81460.0
2024-10-25 11:00:00,37.9,37.94,37.75,37.77,124616.0,37.4745,37.5141,37.3262,37.346,124616.0
2024-10-25 11:30:00,37.77,37.87,37.74,37.87,45000.0,37.346,37.4449,37.3163,37.4449,45000.0
2024-10-25 12:00:00,37.87,38.0,37.83,37.99,74274.0,37.4449,37.5734,37.4053,37.5635,74274.0
2024-10-25 12:30:00,37.99,38.02,37.96,37.99,46548.0,37.5635,37.5932,37.5339,37.5635,46548.0
2024-10-25 13:00:00,37.98,37.99,37.82,37.88,50068.0,37.5536,37.5635,37.3954,37.4548,50068.0
2024-10-25 13:30:00,37.87,37.9,37.74,37.82,54918.0,37.4449,37.4745,37.3163,37.3954,54918.0
2024-10-25 14:00:00,37.82,37.88,37.77,37.88,51306.0,37.3954,37.4548,37.346,37.4548,51306.0
2024-10-25 14:30:00,37.87,37.96,37.85,37.94,59676.0,37.4449,37.5339,37.4251,37.5141,59676.0
2024-10-25 15:00:00,37.94,37.99,37.85,37.88,87232.0,37.5141,37.5635,37.4251,37.4548,87232.0
2024-10-25 15:30:00,37.88,37.96,37.83,37.94,505762.0,37.4548,37.5339,37.4053,37.5141,505762.0
2024-10-28 09:30:00,38.3,38.38,38.15,38.26,132728.0,37.87,37.9491,37.7217,37.8305,132728.0
2024-10-28 10:00:00,38.26,38.27,38.1,38.15,79396.0,37.8305,37.8404,37.6723,37.7217,79396.0
2024-10-28 10:30:00,38.15,38.16,38.0,38.05,85294.0,37.7217,37.7316,37.5734,37.6229,85294.0
2024-10-28 11:00:00,38.05,38.22,38.05,38.12,47212.0,37.6229,37.7909,37.6229,37.6921,47212.0
2024-10-28 11:30:00,38.13,38.22,38.08,38.19,51070.0,37.702,37.7909,37.6525,37.7613,51070.0
2024-10-28 12:00:00,38.19,38.26,38.18,38.24,82976.0,37.7613,37.8305,37.7514,37.8107,82976.0
2024-10-28 12:30:00,38.23,38.24,38.15,38.2,49548.0,37.8008,37.8107,37.7217,37.7712,49548.0
2024-10-28 13:00:00,38.19,38.23,38.18,38.21,38820.0,37.7613,37.8008,37.7514,37.7811,38820.0
2024-10-28 13:30:00,38.2,38.31,38.2,38.27,56906.0,37.7712,37.8799,37.7712,37.8404,56906.0
2024-10-28 14:00:00,38.27,38.29,38.24,38.27,63676.0,37.8404,37.8602,37.8107,37.8404,63676.0
2024-10-28 14:30:00,38.27,38.37,38.26,38.33,59600.0,37.8404,37.9393,37.8305,37.8997,59600.0
2024-10-28 15:00:00,38.32,38.42,38.3,38.38,127036.0,37.8898,37.9887,37.87,37.9491,127036.0
2024-10-28 15:30:00,38.38,38.44,38.3,38.34,480274.0,37.9491,38.0085,37.87,37.9096,480274.0
2024-10-29 09:30:00,38.27,38.38,37.84,38.14,176266.0,37.8404,37.9491,37.4152,37.7118,176266.0
2024-10-29 10:00:00,38.13,38.48,38.1,38.34,91510.0,37.702,38.048,37.6723,37.9096,91510.0
2024-10-29 10:30:00,38.36,38.68,38.35,38.67,217914.0,37.9294,38.2458,37.9195,38.2359,217914.0
2024-10-29 11:00:00,38.67,38.68,38.51,38.59,156378.0,38.2359,38.2458,38.0777,38.1568,156378.0
2024-10-29 11:30:00,38.6,38.72,38.6,38.71,118016.0,38.1667,38.2853,38.1667,38.2754,118016.0
2024-10-29 12:00:00,38.71,38.78,38.71,38.76,127394.0,38.2754,38.3447,38.2754,38.3249,127394.0
2024-10-29 12:30:00,38.76,38.88,38.72,38.81,218000.0,38.3249,38.4435,38.2853,38.3743,218000.0
2024-10-29 13:00:00,38.82,38.89,38.77,38.79,118080.0,38.3842,38.4534,38.3348,38.3545,118080.0
2024-10-29 13:30:00,38.79,38.89,38.76,38.87,106088.0,38.3545,38.4534,38.3249,38.4336,106088.0
2024-10-29 14:00:00,38.87,38.89,38.81,38.88,91338.0,38.4336,38.4534,38.3743,38.4435,91338.0
2024-10-29 14:30:00,38.9,38.93,38.89,38.91,60956.0,38.4633,38.493,38.4534,38.4732,60956.0
2024-10-29 15:00:00,38.91,38.92,38.87,38.9,87456.0,38.4732,38.4831,38.4336,38.4633,87456.0
2024-10-29 15:30:00,38.89,38.91,38.79,38.82,550142.0,38.4534,38.4732,38.3545,38.3842,550142.0
2024-10-30 09:30:00,38.7,39.07,38.6,39.01,150352.0,38.2656,38.6314,38.1667,38.5721,150352.0
2024-10-30 10:00:00,39.01,39.07,38.83,38.85,141664.0,38.5721,38.6314,38.3941,38.4139,141664.0
2024-10-30 10:30:00,38.85,38.93,38.8,38.88,65190.0,38.4139,38.493,38.3644,38.4435,65190.0
2024-10-30 11:00:00,38.9,38.93,38.79,38.83,122006.0,38.4633,38.493,38.3545,38.3941,122006.0
2024-10-30 11:30:00,38.82,38.94,38.82,38.92,79516.0,38.3842,38.5029,38.3842,38.4831,79516.0
2024-10-30 12:00:00,38.92,38.93,38.84,38.93,72110.0,38.4831,38.493,38.404,38.493,72110.0
2024-10-30 12:30:00,38.92,38.97,38.91,38.92,58730.0,38.4831,38.5325,38.4732,38.4831,58730.0
2024-10-30 13:00:00,38.92,38.99,38.91,38.96,60842.0,38.4831,38.5523,38.4732,38.5226,60842.0
2024-10-30 13:30:00,38.95,39.02,38.87,38.99,252430.0,38.5128,38.582,38.4336,38.5523,252430.0
2024-10-30 14:00:00,38.99,39.13,38.97,39.11,181446.0,38.5523,38.6907,38.5325,38.671,181446.0
2024-10-30 14:30:00,39.12,39.21,39.08,39.09,121482.0,38.6808,38.7698,38.6413,38.6512,121482.0
2024-10-30 15:00:00,39.08,39.16,39.06,39.12,176842.0,38.6413,38.7204,38.6215,38.6808,176842.0
2024-10-30 15:30:00,39.12,39.19,39.05,39.19,687530.0,38.6808,38.7501,38.6116,38.7501,687530.0
2024-10-31 09:30:00,39.24,39.34,39.1,39.27,360220.0,38.7995,38.8984,38.6611,38.8292,360220.0
2024-10-31 10:00:00,39.29,39.35,39.08,39.11,169136.0,38.8489,38.9083,38.6413,38.671,169136.0
2024-10-31 10:30:00,39.12,39.16,38.95,38.98,76240.0,38.6808,38.7204,38.5128,38.5424,76240.0
2024-10-31 11:00:00,38.97,38.97,38.74,38.91,120300.0,38.5325,38.5325,38.3051,38.4732,120300.0
2024-10-31 11:30:00,38.92,39.02,38.88,38.99,70236.0,38.4831,38.582,38.4435,38.5523,70236.0
2024-10-31 12:00:00,38.99,39.05,38.91,39.05,73860.0,38.5523,38.6116,38.4732,38.6116,73860.0
2024-10-31 12:30:00,39.03,39.08,38.97,39.08,138778.0,38.5919,38.6413,38.5325,38.6413,138778.0
2024-10-31 13:00:00,39.08,39.24,39.07,39.2,90442.0,38.6413,38.7995,38.6314,38.7599,90442.0
2024-10-31 13:30:00,39.19,39.35,39.18,39.32,267348.0,38.7501,38.9083,38.7402,38.8786,267348.0
2024-10-31 14:00:00,39.33,39.33,39.24,39.33,236576.0,38.8885,38.8885,38.7995,38.8885,236576.0
2024-10-31 14:30:00,39.34,39.35,39.27,39.34,161308.0,38.8984,38.9083,38.8292,38.8984,161308.0
2024-10-31 15:00:00,39.34,39.35,39.27,39.3,166810.0,38.8984,38.9083,38.8292,38.8588,166810.0
2024-10-31 15:30:00,39.29,39.35,39.07,39.09,839154.0,38.8489,38.9083,38.6314,38.6512,839154.0
2024-11-01 09:30:00,38.82,39.12,38.77,38.98,619738.0,38.3842,38.6808,38.3348,38.5424,619738.0
2024-11-01 10:00:00,38.99,39.27,38.98,39.27,136052.0,38.5523,38.8292,38.5424,38.8292,136052.0
2024-11-01 10:30:00,39.27,39.27,39.07,39.14,177812.0,38.8292,38.8292,38.6314,38.7006,177812.0
2024-11-01 11:00:00,39.15,39.17,38.99,39.1,163462.0,38.7105,38.7303,38.5523,38.6611,163462.0
2024-11-01 11:30:00,39.1,39.1,39.02,39.08,92410.0,38.6611,38.6611,38.582,38.6413,92410.0
2024-11-01 12:00:00,39.09,39.13,39.05,39.05,69790.0,38.6512,38.6907,38.6116,38.6116,69790.0
2024-11-01 12:30:00,39.06,39.25,39.05,39.2,83754.0,38.6215,38.8094,38.6116,38.7599,83754.0
2024-11-01 13:00:00,39.22,39.24,39.13,39.22,87254.0,38.7797,38.7995,38.6907,38.7797,87254.0
2024-11-01 13:30:00,39.21,39.24,39.13,39.19,139948.0,38.7698,38.7995,38.6907,38.7501,139948.0
2024-11-01 14:00:00,39.18,39.24,39.13,39.21,86776.0,38.7402,38.7995,38.6907,38.7698,86776.0
2024-11-01 14:30:00,39.21,39.24,39.19,39.23,68560.0,38.7698,38.7995,38.7501,38.7896,68560.0
2024-11-01 15:00:00,39.23,39.24,39.17,39.18,100114.0,38.7896,38.7995,38.7303,38.7402,100114.0
2024-11-01 15:30:00,39.17,39.21,39.06,39.12,436250.0,38.7303,38.7698,38.6215,38.6808,436250.0
2024-11-04 09:30:00,39.03,39.45,38.89,39.31,198354.0,38.5919,39.0071,38.4534,38.8687,198354.0
2024-11-04 10:00:00,39.32,39.4,39.1,39.25,176646.0,38.8786,38.9577,38.6611,38.8094,176646.0
2024-11-04 10:30:00,39.24,39.29,39.1,39.11,145964.0,38.7995,38.8489,38.6611,38.671,145964.0
2024-11-04 11:00:00,39.13,39.19,39.04,39.04,94614.0,38.6907,38.7501,38.6017,38.6017,94614.0
2024-11-04 11:30:00,39.04,39.04,38.89,38.92,204938.0,38.6017,38.6017,38.4534,38.4831,204938.0
2024-11-04 12:00:00,38.92,39.05,38.87,38.99,232042.0,38.4831,38.6116,38.4336,38.5523,232042.0
2024-11-04 12:30:00,38.99,39.02,38.88,38.91,174376.0,38.5523,38.582,38.4435,38.4732,174376.0
2024-11-04 13:00:00,38.91,38.96,38.83,38.94,69032.0,38.4732,38.5226,38.3941,38.5029,69032.0
2024-11-04 13:30:00,38.93,39.01,38.91,38.91,99512.0,38.493,38.5721,38.4732,38.4732,99512.0
2024-11-04 14:00:00,38.91,38.95,38.89,38.93,137166.0,38.4732,38.5128,38.4534,38.493,137166.0
2024-11-04 14:30:00,38.92,38.99,38.83,38.83,135724.0,38.4831,38.5523,38.3941,38.3941,135724.0
2024-11-04 15:00:00,38.84,38.9,38.77,38.9,329364.0,38.404,38.4633,38.3348,38.4633,329364.0
2024-11-04 15:30:00,38.88,38.96,38.86,38.92,559266.0,38.4435,38.5226,38.4238,38.4831,559266.0
2024-11-05 09:30:00,38.94,39.1,38.76,39.1,209098.0,38.5029,38.6611,38.3249,38.6611,209098.0
2024-11-05 10:00:00,39.12,39.16,38.94,39.02,271684.0,38.6808,38.7204,38.5029,38.582,271684.0
2024-11-05 10:30:00,39.02,39.15,39.0,39.01,137256.0,38.582,38.7105,38.5622,38.5721,137256.0
2024-11-05 11:00:00,39.02,39.06,38.93,38.93,113244.0,38.582,38.6215,38.493,38.493,113244.0
2024-11-05 11:30:00,38.93,38.99,38.92,38.98,130620.0,38.493,38.5523,38.4831,38.5424,130620.0
2024-11-05 12:00:00,38.99,39.0,38.9,38.94,299618.0,38.5523,38.5622,38.4633,38.5029,299618.0
2024-11-05 12:30:00,38.94,39.04,38.94,39.0,84370.0,38.5029,38.6017,38.5029,38.5622,84370.0
2024-11-05 13:00:00,39.01,39.05,38.96,39.0,80298.0,38.5721,38.6116,38.5226,38.5622,80298.0
2024-11-05 13:30:00,39.0,39.12,38.99,39.1,55732.0,38.5622,38.6808,38.5523,38.6611,55732.0
2024-11-05 14:00:00,39.1,39.18,39.09,39.13,125444.0,38.6611,38.7402,38.6512,38.6907,125444.0
2024-11-05 14:30:00,39.14,39.16,38.99,39.01,69916.0,38.7006,38.7204,38.5523,38.5721,69916.0
2024-11-05 15:00:00,39.01,39.1,39.0,39.05,95824.0,38.5721,38.6611,38.5622,38.6116,95824.0
2024-11-05 15:30:00,39.05,39.1,38.99,39.06,516450.0,38.6116,38.6611,38.5523,38.6215,516450.0
2024-11-06 09:30:00,40.4,40.74,40.09,40.48,1130184.0,39.9465,40.2827,39.64,40.0256,1130184.0
2024-11-06 10:00:00,40.49,40.98,40.45,40.87,1363296.0,40.0355,40.52,39.9959,40.4112,1363296.0
2024-11-06 10:30:00,40.87,41.06,40.79,40.88,273020.0,40.4112,40.5991,40.3321,40.4211,273020.0
2024-11-06 11:00:00,40.88,41.17,40.8,41.11,309538.0,40.4211,40.7078,40.342,40.6485,309538.0
2024-11-06 11:30:00,41.12,41.54,41.08,41.47,444790.0,40.6584,41.0737,40.6188,41.0045,444790.0
2024-11-06 12:00:00,41.47,41.6,41.37,41.46,442890.0,41.0045,41.133,40.9056,40.9946,442890.0
2024-11-06 12:30:00,41.46,41.64,41.41,41.62,286466.0,40.9946,41.1726,40.9451,41.1528,286466.0
2024-11-06 13:00:00,41.62,41.67,41.49,41.67,306862.0,41.1528,41.2022,41.0242,41.2022,306862.0
2024-11-06 13:30:00,41.68,41.77,41.68,41.72,278702.0,41.2121,41.3011,41.2121,41.2517,278702.0
2024-11-06 14:00:00,41.72,41.82,41.65,41.74,347108.0,41.2517,41.3505,41.1824,41.2714,347108.0
2024-11-06 14:30:00,41.74,41.85,41.66,41.73,267404.0,41.2714,41.3802,41.1923,41.2615,267404.0
2024-11-06 15:00:00,41.73,41.87,41.73,41.86,290012.0,41.2615,41.4,41.2615,41.3901,290012.0
2024-11-06 15:30:00,41.85,41.9,41.77,41.82,1391848.0,41.3802,41.4296,41.3011,41.3505,1391848.0
2024-11-07 09:30:00,41.75,41.77,41.57,41.59,157506.0,41.2813,41.3011,41.1033,41.1231,157506.0
2024-11-07 10:00:00,41.59,41.59,41.38,41.45,187744.0,41.1231,41.1231,40.9155,40.9847,187744.0
2024-11-07 10:30:00,41.45,41.6,41.38,41.55,95198.0,40.9847,41.133,40.9155,41.0836,95198.0
2024-11-07 11:00:00,41.52,41.7,41.52,41.59,99578.0,41.0539,41.2319,41.0539,41.1231,99578.0
2024-11-07 11:30:00,41.59,41.67,41.48,41.49,125434.0,41.1231,41.2022,41.0143,41.0242,125434.0
2024-11-07 12:00:00,41.51,41.65,41.49,41.6,141804.0,41.044,41.1824,41.0242,41.133,141804.0
2024-11-07 12:30:00,41.6,41.8,41.6,41.79,112124.0,41.133,41.3308,41.133,41.3209,112124.0
2024-11-07 13:00:00,41.79,41.81,41.66,41.69,150336.0,41.3209,41.3406,41.1923,41.222,150336.0
2024-11-07 13:30:00,41.69,41.73,41.54,41.62,203544.0,41.222,41.2615,41.0737,41.1528,203544.0
2024-11-07 14:00:00,41.62,41.69,41.58,41.6,256434.0,41.1528,41.222,41.1132,41.133,256434.0
2024-11-07 14:30:00,41.6,41.72,41.56,41.71,133996.0,41.133,41.2517,41.0935,41.2418,133996.0
2024-11-07 15:00:00,41.7,41.73,41.6,41.64,149958.0,41.2319,41.2615,41.133,41.1726,149958.0
2024-11-07 15:30:00,41.64,41.7,41.54,41.55,872792.0,41.1726,41.2319,41.0737,41.0836,872792.0
2024-11-08 09:30:00,41.59,41.6,41.08,41.49,322584.0,41.1231,41.133,40.6188,41.0242,322584.0
2024-11-08 10:00:00,41.49,41.83,41.38,41.75,383124.0,41.0242,41.3604,40.9155,41.2813,383124.0
2024-11-08 10:30:00,41.74,41.76,41.65,41.72,104266.0,41.2714,41.2912,41.1824,41.2517,104266.0
2024-11-08 11:00:00,41.73,41.81,41.7,41.7,130636.0,41.2615,41.3406,41.2319,41.2319,130636.0
2024-11-08 11:30:00,41.72,41.83,41.71,41.83,158742.0,41.2517,41.3604,41.2418,41.3604,158742.0
2024-11-08 12:00:00,41.83,41.97,41.77,41.92,128364.0,41.3604,41.4988,41.3011,41.4494,128364.0
2024-11-08 12:30:00,41.92,42.0,41.84,41.99,145054.0,41.4494,41.5285,41.3703,41.5186,145054.0
2024-11-08 13:00:00,41.99,42.02,41.95,41.97,117144.0,41.5186,41.5483,41.4791,41.4988,117144.0
2024-11-08 13:30:00,41.97,41.99,41.91,41.98,128306.0,41.4988,41.5186,41.4395,41.5087,128306.0
2024-11-08 14:00:00,41.98,42.02,41.91,41.94,78286.0,41.5087,41.5483,41.4395,41.4692,78286.0
2024-11-08 14:30:00,41.94,41.97,41.88,41.88,125180.0,41.4692,41.4988,41.4099,41.4099,125180.0
2024-11-08 15:00:00,41.88,41.93,41.83,41.85,166606.0,41.4099,41.4593,41.3604,41.3802,166606.0
2024-11-08 15:30:00,41.85,41.9,41.66,41.67,912908.0,41.3802,41.4296,41.1923,41.2022,912908.0
2024-11-11 09:30:00,41.8,42.12,41.71,42.1,113598.0,41.3308,41.6472,41.2418,41.6274,113598.0
2024-11-11 10:00:00,42.09,42.18,41.92,42.17,146680.0,41.6175,41.7065,41.4494,41.6966,146680.0
2024-11-11 10:30:00,42.17,42.21,42.06,42.16,128094.0,41.6966,41.7362,41.5878,41.6867,128094.0
2024-11-11 11:00:00,42.16,42.21,42.07,42.13,75188.0,41.6867,41.7362,41.5977,41.6571,75188.0
2024-11-11 11:30:00,42.12,42.29,42.12,42.29,97066.0,41.6472,41.8153,41.6472,41.8153,97066.0
2024-11-11 12:00:00,42.29,42.34,42.25,42.26,83176.0,41.8153,41.8647,41.7757,41.7856,83176.0
2024-11-11 12:30:00,42.25,42.3,42.24,42.26,158274.0,41.7757,41.8251,41.7658,41.7856,158274.0
2024-11-11 13:00:00,42.26,42.33,42.23,42.26,199006.0,41.7856,41.8548,41.7559,41.7856,199006.0
2024-11-11 13:30:00,42.26,42.35,42.22,42.31,62020.0,41.7856,41.8746,41.746,41.835,62020.0
2024-11-11 14:00:00,42.31,42.44,42.27,42.43,116794.0,41.835,41.9636,41.7955,41.9537,116794.0
2024-11-11 14:30:00,42.42,42.44,42.38,42.42,87814.0,41.9438,41.9636,41.9042,41.9438,87814.0
2024-11-11 15:00:00,42.42,42.43,42.33,42.34,183902.0,41.9438,41.9537,41.8548,41.8647,183902.0
2024-11-11 15:30:00,42.33,42.33,42.13,42.19,540268.0,41.8548,41.8548,41.6571,41.7164,540268.0
2024-11-12 09:30:00,42.1,42.15,41.85,42.01,170300.0,41.6274,41.6768,41.3802,41.5384,170300.0
2024-11-12 10:00:00,41.99,42.07,41.84,41.88,147594.0,41.5186,41.5977,41.3703,41.4099,147594.0
2024-11-12 10:30:00,41.87,41.9,41.74,41.77,121994.0,41.4,41.4296,41.2714,41.3011,121994.0
2024-11-12 11:00:00,41.79,41.84,41.7,41.76,86576.0,41.3209,41.3703,41.2319,41.2912,86576.0
2024-11-12 11:30:00,41.76,41.79,41.64,41.64,117108.0,41.2912,41.3209,41.1726,41.1726,117108.0
2024-11-12 12:00:00,41.63,41.72,41.59,41.67,84288.0,41.1627,41.2517,41.1231,41.2022,84288.0
2024-11-12 12:30:00,41.67,41.72,41.6,41.63,56936.0,41.2022,41.2517,41.133,41.1627,56936.0
2024-11-12 13:00:00,41.64,41.83,41.62,41.81,45220.0,41.1726,41.3604,41.1528,41.3406,45220.0
2024-11-12 13:30:00,41.82,41.92,41.79,41.89,101088.0,41.3505,41.4494,41.3209,41.4197,101088.0
2024-11-12 14:00:00,41.88,41.98,41.87,41.94,84246.0,41.4099,41.5087,41.4,41.4692,84246.0
2024-11-12 14:30:00,41.93,41.94,41.85,41.87,96344.0,41.4593,41.4692,41.3802,41.4,96344.0
2024-11-12 15:00:00,41.86,41.87,41.79,41.81,85310.0,41.3901,41.4,41.3209,41.3406,85310.0
2024-11-12 15:30:00,41.8,41.88,41.72,41.76,450426.0,41.3308,41.4099,41.2517,41.2912,450426.0
2024-11-13 09:30:00,41.78,41.9,41.52,41.88,171176.0,41.311,41.4296,41.0539,41.4099,171176.0
2024-11-13 10:00:00,41.87,42.0,41.69,41.99,110240.0,41.4,41.5285,41.222,41.5186,110240.0
2024-11-13 10:30:00,41.99,42.09,41.94,42.07,92140.0,41.5186,41.6175,41.4692,41.5977,92140.0
2024-11-13 11:00:00,42.07,42.17,42.04,42.08,81800.0,41.5977,41.6966,41.5681,41.6076,81800.0
2024-11-13 11:30:00,42.08,42.09,41.97,42.08,88760.0,41.6076,41.6175,41.4988,41.6076,88760.0
2024-11-13 12:00:00,42.09,42.13,41.99,41.99,85860.0,41.6175,41.6571,41.5186,41.5186,85860.0
2024-11-13 12:30:00,41.99,42.02,41.97,42.01,54384.0,41.5186,41.5483,41.4988,41.5384,54384.0
2024-11-13 13:00:00,42.01,42.05,41.97,41.99,56254.0,41.5384,41.5779,41.4988,41.5186,56254.0
2024-11-13 13:30:00,41.99,42.0,41.93,41.98,71978.0,41.5186,41.5285,41.4593,41.5087,71978.0
2024-11-13 14:00:00,41.99,42.02,41.92,41.93,93194.0,41.5186,41.5483,41.4494,41.4593,93194.0
2024-11-13 14:30:00,41.93,41.94,41.86,41.92,96048.0,41.4593,41.4692,41.3901,41.4494,96048.0
2024-11-13 15:00:00,41.91,41.91,41.82,41.88,115926.0,41.4395,41.4395,41.3505,41.4099,115926.0
2024-11-13 15:30:00,41.88,41.93,41.75,41.83,466794.0,41.4099,41.4593,41.2813,41.3604,466794.0
2024-11-14 09:30:00,41.74,41.9,41.21,41.28,379196.0,41.2714,41.4296,40.7474,40.8166,379196.0
2024-11-14 10:00:00,41.3,41.34,41.07,41.27,157454.0,40.8364,40.8759,40.609,40.8067,157454.0
2024-11-14 10:30:00,41.26,41.41,41.21,41.31,170360.0,40.7968,40.9451,40.7474,40.8463,170360.0
2024-11-14 11:00:00,41.32,41.36,41.21,41.26,197926.0,40.8561,40.8957,40.7474,40.7968,197926.0
2024-11-14 11:30:00,41.26,41.26,41.08,41.14,239430.0,40.7968,40.7968,40.6188,40.6782,239430.0
2024-11-14 12:00:00,41.14,41.2,41.1,41.1,73958.0,40.6782,40.7375,40.6386,40.6386,73958.0
2024-11-14 12:30:00,41.1,41.24,41.09,41.24,97840.0,40.6386,40.777,40.6287,40.777,97840.0
2024-11-14 13:00:00,41.24,41.37,41.23,41.36,156324.0,40.777,40.9056,40.7672,40.8957,156324.0
2024-11-14 13:30:00,41.37,41.38,41.24,41.24,52248.0,40.9056,40.9155,40.777,40.777,52248.0
2024-11-14 14:00:00,41.26,41.34,41.17,41.19,112898.0,40.7968,40.8759,40.7078,40.7276,112898.0
2024-11-14 14:30:00,41.17,41.24,41.16,41.17,66804.0,40.7078,40.777,40.6979,40.7078,66804.0
2024-11-14 15:00:00,41.17,41.18,41.03,41.07,134924.0,40.7078,40.7177,40.5694,40.609,134924.0
2024-11-14 15:30:00,41.08,41.16,41.03,41.09,386492.0,40.6188,40.6979,40.5694,40.6287,386492.0
2024-11-15 09:30:00,40.95,41.11,40.85,41.06,619000.0,40.4903,40.6485,40.3914,40.5991,619000.0
2024-11-15 10:00:00,41.07,41.09,40.79,40.9,161876.0,40.609,40.6287,40.3321,40.4409,161876.0
2024-11-15 10:30:00,40.9,40.95,40.82,40.88,128206.0,40.4409,40.4903,40.3618,40.4211,128206.0
2024-11-15 11:00:00,40.88,40.96,40.83,40.93,70146.0,40.4211,40.5002,40.3716,40.4705,70146.0
2024-11-15 11:30:00,40.93,40.96,40.88,40.94,45398.0,40.4705,40.5002,40.4211,40.4804,45398.0
2024-11-15 12:00:00,40.93,40.96,40.9,40.9,143498.0,40.4705,40.5002,40.4409,40.4409,143498.0
2024-11-15 12:30:00,40.91,40.91,40.79,40.9,141156.0,40.4507,40.4507,40.3321,40.4409,141156.0
2024-11-15 13:00:00,40.92,40.94,40.81,40.85,115548.0,40.4606,40.4804,40.3519,40.3914,115548.0
2024-11-15 13:30:00,40.85,40.85,40.76,40.8,97018.0,40.3914,40.3914,40.3024,40.342,97018.0
2024-11-15 14:00:00,40.8,40.93,40.79,40.92,70410.0,40.342,40.4705,40.3321,40.4606,70410.0
2024-11-15 14:30:00,40.92,40.99,40.89,40.91,87096.0,40.4606,40.5298,40.431,40.4507,87096.0
2024-11-15 15:00:00,40.9,40.9,40.81,40.81,174672.0,40.4409,40.4409,40.3519,40.3519,174672.0
2024-11-15 15:30:00,40.81,40.97,40.77,40.93,487200.0,40.3519,40.5101,40.3123,40.4705,487200.0
2024-11-18 09:30:00,41.1,41.48,41.03,41.2,237094.0,40.6386,41.0143,40.5694,40.7375,237094.0
2024-11-18 10:00:00,41.21,41.36,41.18,41.23,73858.0,40.7474,40.8957,40.7177,40.7672,73858.0
2024-11-18 10:30:00,41.23,41.23,41.09,41.16,134990.0,40.7672,40.7672,40.6287,40.6979,134990.0
2024-11-18 11:00:00,41.16,41.17,41.06,41.1,63512.0,40.6979,40.7078,40.5991,40.6386,63512.0
2024-11-18 11:30:00,41.09,41.27,41.09,41.24,174476.0,40.6287,40.8067,40.6287,40.777,174476.0
2024-11-18 12:00:00,41.23,41.31,41.15,41.3,96212.0,40.7672,40.8463,40.6881,40.8364,96212.0
2024-11-18 12:30:00,41.28,41.34,41.21,41.24,179574.0,40.8166,40.8759,40.7474,40.777,179574.0
2024-11-18 13:00:00,41.21,41.22,41.1,41.12,52644.0,40.7474,40.7573,40.6386,40.6584,52644.0
2024-11-18 13:30:00,41.12,41.13,40.99,41.1,90916.0,40.6584,40.6683,40.5298,40.6386,90916.0
2024-11-18 14:00:00,41.09,41.12,41.02,41.02,67814.0,40.6287,40.6584,40.5595,40.5595,67814.0
2024-11-18 14:30:00,41.0,41.05,40.99,40.99,67252.0,40.5397,40.5892,40.5298,40.5298,67252.0
2024-11-18 15:00:00,40.98,40.99,40.88,40.88,75158.0,40.52,40.5298,40.4211,40.4211,75158.0
2024-11-18 15:30:00,40.88,41.02,40.85,40.92,500596.0,40.4211,40.5595,40.3914,40.4606,500596.0
2024-11-19 09:30:00,40.49,40.74,40.37,40.65,180948.0,40.0355,40.2827,39.9168,40.1937,180948.0
2024-11-19 10:00:00,40.62,40.65,40.48,40.65,141502.0,40.164,40.1937,40.0256,40.1937,141502.0
2024-11-19 10:30:00,40.65,40.8,40.62,40.69,104726.0,40.1937,40.342,40.164,40.2332,104726.0
2024-11-19 11:00:00,40.68,40.78,40.65,40.72,126412.0,40.2233,40.3222,40.1937,40.2629,126412.0
2024-11-19 11:30:00,40.71,40.75,40.58,40.69,146522.0,40.253,40.2925,40.1245,40.2332,146522.0
2024-11-19 12:00:00,40.69,40.7,40.57,40.6,136536.0,40.2332,40.2431,40.1146,40.1442,136536.0
2024-11-19 12:30:00,40.6,40.71,40.6,40.68,50072.0,40.1442,40.253,40.1442,40.2233,50072.0
2024-11-19 13:00:00,40.68,40.71,40.65,40.71,42254.0,40.2233,40.253,40.1937,40.253,42254.0
2024-11-19 13:30:00,40.71,40.94,40.7,40.91,69512.0,40.253,40.4804,40.2431,40.4507,69512.0
2024-11-19 14:00:00,40.92,40.93,40.86,40.93,72234.0,40.4606,40.4705,40.4013,40.4705,72234.0
2024-11-19 14:30:00,40.92,40.93,40.78,40.83,89084.0,40.4606,40.4705,40.3222,40.3716,89084.0
2024-11-19 15:00:00,40.82,40.83,40.7,40.75,139848.0,40.3618,40.3716,40.2431,40.2925,139848.0
2024-11-19 15:30:00,40.75,40.84,40.74,40.79,375882.0,40.2925,40.3815,40.2827,40.3321,375882.0
2024-11-20 09:30:00,40.46,40.8,40.46,40.5,187244.0,40.0058,40.342,40.0058,40.0454,187244.0
2024-11-20 10:00:00,40.51,40.52,40.38,40.48,191724.0,40.0552,40.0651,39.9267,40.0256,191724.0
2024-11-20 10:30:00,40.48,40.6,40.42,40.59,130786.0,40.0256,40.1442,39.9662,40.1343,130786.0
2024-11-20 11:00:00,40.59,40.59,40.47,40.47,61368.0,40.1343,40.1343,40.0157,40.0157,61368.0
2024-11-20 11:30:00,40.48,40.66,40.46,40.63,80934.0,40.0256,40.2036,40.0058,40.1739,80934.0
2024-11-20 12:00:00,40.63,40.63,40.52,40.54,64204.0,40.1739,40.1739,40.0651,40.0849,64204.0
2024-11-20 12:30:00,40.54,40.63,40.54,40.58,55428.0,40.0849,40.1739,40.0849,40.1245,55428.0
2024-11-20 13:00:00,40.58,40.61,40.54,40.6,64084.0,40.1245,40.1541,40.0849,40.1442,64084.0
2024-11-20 13:30:00,40.6,40.6,40.55,40.58,59870.0,40.1442,40.1442,40.0948,40.1245,59870.0
2024-11-20 14:00:00,40.58,40.62,40.56,40.61,97068.0,40.1245,40.164,40.1047,40.1541,97068.0
2024-11-20 14:30:00,40.61,40.73,40.6,40.67,71780.0,40.1541,40.2728,40.1442,40.2134,71780.0
2024-11-20 15:00:00,40.66,40.72,40.62,40.71,147102.0,40.2036,40.2629,40.164,40.253,147102.0
2024-11-20 15:30:00,40.71,40.97,40.71,40.92,546522.0,40.253,40.5101,40.253,40.4606,546522.0
2024-11-21 09:30:00,41.15,41.3,40.83,41.09,263286.0,40.6881,40.8364,40.3716,40.6287,263286.0
2024-11-21 10:00:00,41.1,41.15,40.94,40.94,133230.0,40.6386,40.6881,40.4804,40.4804,133230.0
2024-11-21 10:30:00,40.94,41.32,40.91,41.27,85234.0,40.4804,40.8561,40.4507,40.8067,85234.0
2024-11-21 11:00:00,41.27,41.36,41.27,41.32,84184.0,40.8067,40.8957,40.8067,40.8561,84184.0
2024-11-21 11:30:00,41.32,41.32,41.16,41.2,72492.0,40.8561,40.8561,40.6979,40.7375,72492.0
2024-11-21 12:00:00,41.19,41.21,41.13,41.19,101114.0,40.7276,40.7474,40.6683,40.7276,101114.0
2024-11-21 12:30:00,41.19,41.25,41.17,41.24,64888.0,40.7276,40.7869,40.7078,40.777,64888.0
2024-11-21 13:00:00,41.25,41.4,41.25,41.32,73640.0,40.7869,40.9352,40.7869,40.8561,73640.0
2024-11-21 13:30:00,41.32,41.32,41.18,41.19,73346.0,40.8561,40.8561,40.7177,40.7276,73346.0
2024-11-21 14:00:00,41.2,41.28,41.18,41.27,58782.0,40.7375,40.8166,40.7177,40.8067,58782.0
2024-11-21 14:30:00,41.27,41.27,41.21,41.26,61676.0,40.8067,40.8067,40.7474,40.7968,61676.0
2024-11-21 15:00:00,41.26,41.28,41.23,41.26,77780.0,40.7968,40.8166,40.7672,40.7968,77780.0
2024-11-21 15:30:00,41.24,41.26,41.17,41.18,250734.0,40.777,40.7968,40.7078,40.7177,250734.0
2024-11-22 09:30:00,41.41,41.61,41.37,41.59,181042.0,40.9451,41.1429,40.9056,41.1231,181042.0
2024-11-22 10:00:00,41.58,41.66,41.48,41.52,134458.0,41.1132,41.1923,41.0143,41.0539,134458.0
2024-11-22 10:30:00,41.52,41.6,41.46,41.58,135656.0,41.0539,41.133,40.9946,41.1132,135656.0
2024-11-22 11:00:00,41.59,41.59,41.4,41.44,105210.0,41.1231,41.1231,40.9352,40.9748,105210.0
2024-11-22 11:30:00,41.45,41.5,41.43,41.49,63958.0,40.9847,41.0341,40.9649,41.0242,63958.0
2024-11-22 12:00:00,41.48,41.58,41.47,41.52,61580.0,41.0143,41.1132,41.0045,41.0539,61580.0
2024-11-22 12:30:00,41.52,41.52,41.44,41.49,47004.0,41.0539,41.0539,40.9748,41.0242,47004.0
2024-11-22 13:00:00,41.49,41.54,41.46,41.51,40188.0,41.0242,41.0737,40.9946,41.044,40188.0
2024-11-22 13:30:00,41.5,41.56,41.46,41.5,52954.0,41.0341,41.0935,40.9946,41.0341,52954.0
2024-11-22 14:00:00,41.49,41.52,41.42,41.47,69418.0,41.0242,41.0539,40.955,41.0045,69418.0
2024-11-22 14:30:00,41.47,41.54,41.46,41.5,69772.0,41.0045,41.0737,40.9946,41.0341,69772.0
2024-11-22 15:00:00,41.49,41.49,41.43,41.47,69226.0,41.0242,41.0242,40.9649,41.0045,69226.0
2024-11-22 15:30:00,41.46,41.6,41.46,41.54,354284.0,40.9946,41.133,40.9946,41.0737,354284.0
2024-11-25 09:30:00,41.63,41.82,41.61,41.81,460528.0,41.1627,41.3505,41.1429,41.3406,460528.0
2024-11-25 10:00:00,41.82,42.12,41.78,42.09,157620.0,41.3505,41.6472,41.311,41.6175,157620.0
2024-11-25 10:30:00,42.09,42.13,41.99,42.13,84238.0,41.6175,41.6571,41.5186,41.6571,84238.0
2024-11-25 11:00:00,42.12,42.13,41.88,41.89,121136.0,41.6472,41.6571,41.4099,41.4197,121136.0
2024-11-25 11:30:00,41.89,41.9,41.74,41.83,75444.0,41.4197,41.4296,41.2714,41.3604,75444.0
2024-11-25 12:00:00,41.83,41.96,41.82,41.87,78986.0,41.3604,41.489,41.3505,41.4,78986.0
2024-11-25 12:30:00,41.88,41.91,41.81,41.88,54608.0,41.4099,41.4395,41.3406,41.4099,54608.0
2024-11-25 13:00:00,41.88,42.04,41.88,42.02,55868.0,41.4099,41.5681,41.4099,41.5483,55868.0
2024-11-25 13:30:00,42.02,42.09,42.01,42.08,62982.0,41.5483,41.6175,41.5384,41.6076,62982.0
2024-11-25 14:00:00,42.08,42.08,41.97,41.98,57736.0,41.6076,41.6076,41.4988,41.5087,57736.0
2024-11-25 14:30:00,41.99,41.99,41.96,41.98,55490.0,41.5186,41.5186,41.489,41.5087,55490.0
2024-11-25 15:00:00,41.98,42.08,41.93,41.93,129726.0,41.5087,41.6076,41.4593,41.4593,129726.0
2024-11-25 15:30:00,41.92,42.04,41.78,41.87,720708.0,41.4494,41.5681,41.311,41.4,720708.0
2024-11-26 09:30:00,41.81,41.84,41.51,41.63,193168.0,41.3406,41.3703,41.044,41.1627,193168.0
2024-11-26 10:00:00,41.63,41.67,41.5,41.57,139752.0,41.1627,41.2022,41.0341,41.1033,139752.0
2024-11-26 10:30:00,41.55,41.63,41.44,41.61,96754.0,41.0836,41.1627,40.9748,41.1429,96754.0
2024-11-26 11:00:00,41.62,41.77,41.56,41.76,80520.0,41.1528,41.3011,41.0935,41.2912,80520.0
2024-11-26 11:30:00,41.76,41.79,41.71,41.72,63130.0,41.2912,41.3209,41.2418,41.2517,63130.0
2024-11-26 12:00:00,41.72,41.73,41.64,41.71,110778.0,41.2517,41.2615,41.1726,41.2418,110778.0
2024-11-26 12:30:00,41.71,41.83,41.66,41.81,122606.0,41.2418,41.3604,41.1923,41.3406,122606.0
2024-11-26 13:00:00,41.81,41.83,41.72,41.74,77830.0,41.3406,41.3604,41.2517,41.2714,77830.0
2024-11-26 13:30:00,41.74,41.79,41.73,41.76,58534.0,41.2714,41.3209,41.2615,41.2912,58534.0
2024-11-26 14:00:00,41.75,41.9,41.75,41.88,196492.0,41.2813,41.4296,41.2813,41.4099,196492.0
2024-11-26 14:30:00,41.88,41.88,41.82,41.88,105138.0,41.4099,41.4099,41.3505,41.4099,105138.0
2024-11-26 15:00:00,41.87,42.02,41.87,42.0,202962.0,41.4,41.5483,41.4,41.5285,202962.0
2024-11-26 15:30:00,42.01,42.12,42.0,42.05,380386.0,41.5384,41.6472,41.5285,41.5779,380386.0
2024-11-27 09:30:00,42.23,42.25,42.07,42.09,167568.0,41.7559,41.7757,41.5977,41.6175,167568.0
2024-11-27 10:00:00,42.08,42.2,42.03,42.17,180980.0,41.6076,41.7263,41.5582,41.6966,180980.0
2024-11-27 10:30:00,42.18,42.2,42.03,42.04,244002.0,41.7065,41.7263,41.5582,41.5681,244002.0
2024-11-27 11:00:00,42.03,42.14,42.01,42.1,88932.0,41.5582,41.6669,41.5384,41.6274,88932.0
2024-11-27 11:30:00,42.1,42.11,42.01,42.11,77508.0,41.6274,41.6373,41.5384,41.6373,77508.0
2024-11-27 12:00:00,42.1,42.11,42.02,42.03,297916.0,41.6274,41.6373,41.5483,41.5582,297916.0
2024-11-27 12:30:00,42.04,42.06,42.0,42.02,73762.0,41.5681,41.5878,41.5285,41.5483,73762.0
2024-11-27 13:00:00,42.01,42.01,41.96,41.96,145732.0,41.5384,41.5384,41.489,41.489,145732.0
2024-11-27 13:30:00,41.96,41.98,41.92,41.95,142668.0,41.489,41.5087,41.4494,41.4791,142668.0
2024-11-27 14:00:00,41.96,41.99,41.88,41.9,64448.0,41.489,41.5186,41.4099,41.4296,64448.0
2024-11-27 14:30:00,41.9,41.91,41.85,41.87,76000.0,41.4296,41.4395,41.3802,41.4,76000.0
2024-11-27 15:00:00,41.87,41.88,41.83,41.85,99956.0,41.4,41.4099,41.3604,41.3802,99956.0
2024-11-27 15:30:00,41.85,41.9,41.74,41.85,432378.0,41.3802,41.4296,41.2714,41.3802,432378.0
2024-11-29 09:30:00,42.0,42.07,41.81,41.87,186912.0,41.5285,41.5977,41.3406,41.4,186912.0
2024-11-29 10:00:00,41.85,41.93,41.68,41.84,112834.0,41.3802,41.4593,41.2121,41.3703,112834.0
2024-11-29 10:30:00,41.84,41.85,41.76,41.77,86402.0,41.3703,41.3802,41.2912,41.3011,86402.0
2024-11-29 11:00:00,41.77,41.83,41.69,41.82,101246.0,41.3011,41.3604,41.222,41.3505,101246.0
2024-11-29 11:30:00,41.82,41.85,41.76,41.76,63760.0,41.3505,41.3802,41.2912,41.2912,63760.0
2024-11-29 12:00:00,41.76,41.86,41.75,41.82,98486.0,41.2912,41.3901,41.2813,41.3505,98486.0
2024-11-29 12:30:00,41.83,41.92,41.77,41.77,260170.0,41.3604,41.4494,41.3011,41.3011,260170.0
2024-12-02 09:30:00,42.02,42.05,41.52,41.55,188350.0,41.5483,41.5779,41.0539,41.0836,188350.0
2024-12-02 10:00:00,41.52,41.6,41.38,41.49,175738.0,41.0539,41.133,40.9155,41.0242,175738.0
2024-12-02 10:30:00,41.49,41.62,41.48,41.54,220724.0,41.0242,41.1528,41.0143,41.0737,220724.0
2024-12-02 11:00:00,41.53,41.6,41.42,41.59,122062.0,41.0638,41.133,40.955,41.1231,122062.0
2024-12-02 11:30:00,41.59,41.63,41.52,41.57,110212.0,41.1231,41.1627,41.0539,41.1033,110212.0
2024-12-02 12:00:00,41.59,41.6,41.54,41.56,57950.0,41.1231,41.133,41.0737,41.0935,57950.0
2024-12-02 12:30:00,41.56,41.6,41.55,41.55,52214.0,41.0935,41.133,41.0836,41.0836,52214.0
2024-12-02 13:00:00,41.55,41.56,41.49,41.55,94884.0,41.0836,41.0935,41.0242,41.0836,94884.0
2024-12-02 13:30:00,41.55,41.58,41.51,41.52,93676.0,41.0836,41.1132,41.044,41.0539,93676.0
2024-12-02 14:00:00,41.54,41.54,41.45,41.46,121804.0,41.0737,41.0737,40.9847,40.9946,121804.0
2024-12-02 14:30:00,41.46,41.54,41.45,41.52,123004.0,40.9946,41.0737,40.9847,41.0539,123004.0
2024-12-02 15:00:00,41.52,41.52,41.4,41.42,236458.0,41.0539,41.0539,40.9352,40.955,236458.0
2024-12-02 15:30:00,41.41,41.41,41.3,41.33,701710.0,40.9451,40.9451,40.8364,40.866,701710.0
2024-12-03 09:30:00,41.47,41.62,41.23,41.28,209226.0,41.0045,41.1528,40.7672,40.8166,209226.0
2024-12-03 10:00:00,41.27,41.4,41.24,41.36,132426.0,40.8067,40.9352,40.777,40.8957,132426.0
2024-12-03 10:30:00,41.37,41.37,41.28,41.29,106198.0,40.9056,40.9056,40.8166,40.8265,106198.0
2024-12-03 11:00:00,41.29,41.29,41.13,41.22,181044.0,40.8265,40.8265,40.6683,40.7573,181044.0
2024-12-03 11:30:00,41.23,41.24,41.15,41.15,94970.0,40.7672,40.777,40.6881,40.6881,94970.0
2024-12-03 12:00:00,41.16,41.31,41.15,41.3,101016.0,40.6979,40.8463,40.6881,40.8364,101016.0
2024-12-03 12:30:00,41.3,41.37,41.3,41.34,79228.0,40.8364,40.9056,40.8364,40.8759,79228.0
2024-12-03 13:00:00,41.34,41.36,41.3,41.35,56100.0,40.8759,40.8957,40.8364,40.8858,56100.0
2024-12-03 13:30:00,41.35,41.38,41.32,41.36,66772.0,40.8858,40.9155,40.8561,40.8957,66772.0
2024-12-03 14:00:00,41.35,41.38,41.34,41.37,109556.0,40.8858,40.9155,40.8759,40.9056,109556.0
2024-12-03 14:30:00,41.37,41.45,41.37,41.45,72682.0,40.9056,40.9847,40.9056,40.9847,72682.0
2024-12-03 15:00:00,41.45,41.45,41.41,41.42,96766.0,40.9847,40.9847,40.9451,40.955,96766.0
2024-12-03 15:30:00,41.42,41.48,41.38,41.38,414486.0,40.955,41.0143,40.9155,40.9155,414486.0
2024-12-04 09:30:00,41.28,41.35,41.05,41.33,231018.0,40.8166,40.8858,40.5892,40.866,231018.0
2024-12-04 10:00:00,41.34,41.37,41.21,41.27,120438.0,40.8759,40.9056,40.7474,40.8067,120438.0
2024-12-04 10:30:00,41.27,41.38,41.26,41.3,132418.0,40.8067,40.9155,40.7968,40.8364,132418.0
2024-12-04 11:00:00,41.3,41.32,41.24,41.25,86810.0,40.8364,40.8561,40.777,40.7869,86810.0
2024-12-04 11:30:00,41.26,41.33,41.23,41.24,109188.0,40.7968,40.866,40.7672,40.777,109188.0
2024-12-04 12:00:00,41.24,41.26,41.2,41.23,104152.0,40.777,40.7968,40.7375,40.7672,104152.0
2024-12-04 12:30:00,41.24,41.24,41.16,41.16,77300.0,40.777,40.777,40.6979,40.6979,77300.0
2024-12-04 13:00:00,41.16,41.17,41.07,41.08,54420.0,40.6979,40.7078,40.609,40.6188,54420.0
2024-12-04 13:30:00,41.07,41.13,41.02,41.13,177462.0,40.609,40.6683,40.5595,40.6683,177462.0
2024-12-04 14:00:00,41.1,41.13,41.04,41.04,83864.0,40.6386,40.6683,40.5793,40.5793,83864.0
2024-12-04 14:30:00,41.04,41.09,41.01,41.01,129764.0,40.5793,40.6287,40.5496,40.5496,129764.0
2024-12-04 15:00:00,41.01,41.04,40.96,41.01,299432.0,40.5496,40.5793,40.5002,40.5496,299432.0
2024-12-04 15:30:00,41.01,41.11,40.99,41.07,852246.0,40.5496,40.6485,40.5298,40.609,852246.0
2024-12-05 09:30:00,41.35,41.35,41.1,41.27,238164.0,40.8858,40.8858,40.6386,40.8067,238164.0
2024-12-05 10:00:00,41.27,41.27,40.88,40.88,104348.0,40.8067,40.8067,40.4211,40.4211,104348.0
2024-12-05 10:30:00,40.87,41.06,40.87,41.02,123250.0,40.4112,40.5991,40.4112,40.5595,123250.0
2024-12-05 11:00:00,41.01,41.02,40.92,40.96,61998.0,40.5496,40.5595,40.4606,40.5002,61998.0
2024-12-05 11:30:00,40.96,40.98,40.88,40.95,87858.0,40.5002,40.52,40.4211,40.4903,87858.0
2024-12-05 12:00:00,40.95,41.04,40.94,41.02,85092.0,40.4903,40.5793,40.4804,40.5595,85092.0
2024-12-05 12:30:00,41.02,41.13,41.0,41.12,73598.0,40.5595,40.6683,40.5397,40.6584,73598.0
2024-12-05 13:00:00,41.12,41.16,41.08,41.12,101200.0,40.6584,40.6979,40.6188,40.6584,101200.0
2024-12-05 13:30:00,41.1,41.18,41.08,41.1,69416.0,40.6386,40.7177,40.6188,40.6386,69416.0
2024-12-05 14:00:00,41.09,41.12,40.94,40.96,77976.0,40.6287,40.6584,40.4804,40.5002,77976.0
2024-12-05 14:30:00,40.95,40.97,40.92,40.94,55674.0,40.4903,40.5101,40.4606,40.4804,55674.0
2024-12-05 15:00:00,40.94,41.06,40.94,40.97,140914.0,40.4804,40.5991,40.4804,40.5101,140914.0
2024-12-05 15:30:00,40.97,40.99,40.84,40.88,572780.0,40.5101,40.5298,40.3815,40.4211,572780.0
2024-12-06 09:30:00,40.89,41.05,40.77,40.86,142670.0,40.431,40.5892,40.3123,40.4013,142670.0
2024-12-06 10:00:00,40.88,40.91,40.8,40.87,101014.0,40.4211,40.4507,40.342,40.4112,101014.0
2024-12-06 10:30:00,40.88,40.88,40.77,40.79,66964.0,40.4211,40.4211,40.3123,40.3321,66964.0
2024-12-06 11:00:00,40.79,40.79,40.63,40.64,96660.0,40.3321,40.3321,40.1739,40.1838,96660.0
2024-12-06 11:30:00,40.64,40.71,40.62,40.7,61152.0,40.1838,40.253,40.164,40.2431,61152.0
2024-12-06 12:00:00,40.69,40.7,40.5,40.57,120590.0,40.2332,40.2431,40.0454,40.1146,120590.0
2024-12-06 12:30:00,40.55,40.57,40.47,40.49,65494.0,40.0948,40.1146,40.0157,40.0355,65494.0
2024-12-06 13:00:00,40.49,40.57,40.46,40.49,114708.0,40.0355,40.1146,40.0058,40.0355,114708.0
2024-12-06 13:30:00,40.49,40.55,40.46,40.51,83392.0,40.0355,40.0948,40.0058,40.0552,83392.0
2024-12-06 14:00:00,40.5,40.51,40.42,40.46,97698.0,40.0454,40.0552,39.9662,40.0058,97698.0
2024-12-06 14:30:00,40.45,40.49,40.41,40.47,325892.0,39.9959,40.0355,39.9564,40.0157,325892.0
2024-12-06 15:00:00,40.47,40.49,40.41,40.46,156894.0,40.0157,40.0355,39.9564,40.0058,156894.0
2024-12-06 15:30:00,40.46,40.55,40.44,40.51,494594.0,40.0058,40.0948,39.986,40.0552,494594.0
2024-12-09 09:30:00,40.73,40.78,40.26,40.39,681534.0,40.2728,40.3222,39.808,39.9366,681534.0
2024-12-09 10:00:00,40.37,40.41,40.16,40.18,410316.0,39.9168,39.9564,39.7092,39.7289,410316.0
2024-12-09 10:30:00,40.19,40.21,39.96,39.98,402912.0,39.7388,39.7586,39.5114,39.5312,402912.0
2024-12-09 11:00:00,39.99,40.08,39.94,39.95,222368.0,39.5411,39.6301,39.4916,39.5015,222368.0
2024-12-09 11:30:00,39.95,40.12,39.88,40.12,160964.0,39.5015,39.6696,39.4323,39.6696,160964.0
2024-12-09 12:00:00,40.1,40.1,39.99,40.06,112428.0,39.6498,39.6498,39.5411,39.6103,112428.0
2024-12-09 12:30:00,40.05,40.08,39.99,39.99,92690.0,39.6004,39.6301,39.5411,39.5411,92690.0
2024-12-09 13:00:00,39.98,40.02,39.9,39.92,143936.0,39.5312,39.5707,39.4521,39.4719,143936.0
2024-12-09 13:30:00,39.92,40.12,39.92,40.04,116186.0,39.4719,39.6696,39.4719,39.5905,116186.0
2024-12-09 14:00:00,40.03,40.04,39.98,40.02,80900.0,39.5806,39.5905,39.5312,39.5707,80900.0
2024-12-09 14:30:00,40.02,40.13,40.0,40.09,164004.0,39.5707,39.6795,39.551,39.64,164004.0
2024-12-09 15:00:00,40.09,40.12,40.08,40.1,84096.0,39.64,39.6696,39.6301,39.6498,84096.0
2024-12-09 15:30:00,40.1,40.18,40.09,40.16,432702.0,39.6498,39.7289,39.64,39.7092,432702.0
2024-12-10 09:30:00,40.0,40.05,39.8,39.99,280400.0,39.551,39.6004,39.3532,39.5411,280400.0
2024-12-10 10:00:00,40.0,40.0,39.69,39.87,230670.0,39.551,39.551,39.2444,39.4224,230670.0
2024-12-10 10:30:00,39.9,40.1,39.89,40.1,170656.0,39.4521,39.6498,39.4422,39.6498,170656.0
2024-12-10 11:00:00,40.1,40.2,40.03,40.13,162138.0,39.6498,39.7487,39.5806,39.6795,162138.0
2024-12-10 11:30:00,40.13,40.19,39.99,40.0,102086.0,39.6795,39.7388,39.5411,39.551,102086.0
2024-12-10 12:00:00,39.99,40.01,39.82,39.84,173390.0,39.5411,39.5609,39.373,39.3928,173390.0
2024-12-10 12:30:00,39.84,39.92,39.82,39.82,105144.0,39.3928,39.4719,39.373,39.373,105144.0
2024-12-10 13:00:00,39.82,39.87,39.79,39.79,75062.0,39.373,39.4224,39.3433,39.3433,75062.0
2024-12-10 13:30:00,39.79,39.89,39.79,39.84,95160.0,39.3433,39.4422,39.3433,39.3928,95160.0
2024-12-10 14:00:00,39.84,39.85,39.79,39.84,71352.0,39.3928,39.4026,39.3433,39.3928,71352.0
2024-12-10 14:30:00,39.84,39.99,39.83,39.99,70232.0,39.3928,39.5411,39.3829,39.5411,70232.0
2024-12-10 15:00:00,39.99,39.99,39.8,39.88,167820.0,39.5411,39.5411,39.3532,39.4323,167820.0
2024-12-10 15:30:00,39.88,39.94,39.82,39.9,532570.0,39.4323,39.4916,39.373,39.4521,532570.0
2024-12-11 09:30:00,39.8,39.97,39.47,39.72,331202.0,39.3532,39.5213,39.0269,39.2741,331202.0
2024-12-11 10:00:00,39.71,39.79,39.63,39.7,114834.0,39.2642,39.3433,39.1851,39.2543,114834.0
2024-12-11 10:30:00,39.71,39.88,39.63,39.83,121760.0,39.2642,39.4323,39.1851,39.3829,121760.0
2024-12-11 11:00:00,39.84,39.97,39.8,39.95,109928.0,39.3928,39.5213,39.3532,39.5015,109928.0
2024-12-11 11:30:00,39.96,40.02,39.91,39.95,97176.0,39.5114,39.5707,39.462,39.5015,97176.0
2024-12-11 12:00:00,39.95,39.99,39.87,39.9,79656.0,39.5015,39.5411,39.4224,39.4521,79656.0
2024-12-11 12:30:00,39.91,39.96,39.85,39.91,67198.0,39.462,39.5114,39.4026,39.462,67198.0
2024-12-11 13:00:00,39.91,39.94,39.82,39.87,56814.0,39.462,39.4916,39.373,39.4224,56814.0
2024-12-11 13:30:00,39.88,39.88,39.79,39.83,113062.0,39.4323,39.4323,39.3433,39.3829,113062.0
2024-12-11 14:00:00,39.82,39.9,39.81,39.81,70358.0,39.373,39.4521,39.3631,39.3631,70358.0
2024-12-11 14:30:00,39.81,39.83,39.77,39.8,74974.0,39.3631,39.3829,39.3235,39.3532,74974.0
2024-12-11 15:00:00,39.8,39.82,39.71,39.73,220626.0,39.3532,39.373,39.2642,39.284,220626.0
2024-12-11 15:30:00,39.72,39.73,39.62,39.63,540578.0,39.2741,39.284,39.1752,39.1851,540578.0
2024-12-12 09:30:00,39.62,39.7,39.47,39.57,246664.0,39.1752,39.2543,39.0269,39.1258,246664.0
2024-12-12 10:00:00,39.57,39.59,39.38,39.47,88264.0,39.1258,39.1456,38.9379,39.0269,88264.0
2024-12-12 10:30:00,39.49,39.49,39.33,39.43,114058.0,39.0467,39.0467,38.8885,38.9874,114058.0
2024-12-12 11:00:00,39.43,39.68,39.43,39.66,88374.0,38.9874,39.2346,38.9874,39.2148,88374.0
2024-12-12 11:30:00,39.66,39.79,39.65,39.69,104576.0,39.2148,39.3433,39.2049,39.2444,104576.0
2024-12-12 12:00:00,39.7,39.79,39.7,39.75,181924.0,39.2543,39.3433,39.2543,39.3038,181924.0
2024-12-12 12:30:00,39.74,39.76,39.71,39.73,85560.0,39.2939,39.3137,39.2642,39.284,85560.0
2024-12-12 13:00:00,39.73,39.73,39.6,39.67,69066.0,39.284,39.284,39.1555,39.2247,69066.0
2024-12-12 13:30:00,39.66,39.68,39.63,39.66,60948.0,39.2148,39.2346,39.1851,39.2148,60948.0
2024-12-12 14:00:00,39.66,39.69,39.57,39.57,82628.0,39.2148,39.2444,39.1258,39.1258,82628.0
2024-12-12 14:30:00,39.57,39.6,39.53,39.59,44772.0,39.1258,39.1555,39.0862,39.1456,44772.0
2024-12-12 15:00:00,39.59,39.59,39.5,39.52,77858.0,39.1456,39.1456,39.0566,39.0764,77858.0
2024-12-12 15:30:00,39.52,39.55,39.42,39.52,332892.0,39.0764,39.106,38.9775,39.0764,332892.0
2024-12-13 09:30:00,39.42,39.52,39.24,39.26,215414.0,38.9775,39.0764,38.7995,38.8193,215414.0
2024-12-13 10:00:00,39.26,39.3,39.18,39.27,132478.0,38.8193,38.8588,38.7402,38.8292,132478.0
2024-12-13 10:30:00,39.27,39.3,39.16,39.29,117484.0,38.8292,38.8588,38.7204,38.8489,117484.0
2024-12-13 11:00:00,39.28,39.35,39.22,39.34,74160.0,38.839,38.9083,38.7797,38.8984,74160.0
2024-12-13 11:30:00,39.33,39.35,39.26,39.29,56166.0,38.8885,38.9083,38.8193,38.8489,56166.0
2024-12-13 12:00:00,39.28,39.28,39.19,39.23,42398.0,38.839,38.839,38.7501,38.7896,42398.0
2024-12-13 12:30:00,39.23,39.23,39.12,39.13,60264.0,38.7896,38.7896,38.6808,38.6907,60264.0
2024-12-13 13:00:00,39.12,39.13,39.06,39.09,58536.0,38.6808,38.6907,38.6215,38.6512,58536.0
2024-12-13 13:30:00,39.08,39.12,39.05,39.1,91494.0,38.6413,38.6808,38.6116,38.6611,91494.0
2024-12-13 14:00:00,39.1,39.16,39.1,39.12,93636.0,38.6611,38.7204,38.6611,38.6808,93636.0
2024-12-13 14:30:00,39.12,39.19,39.12,39.18,111356.0,38.6808,38.7501,38.6808,38.7402,111356.0
2024-12-13 15:00:00,39.18,39.19,39.12,39.17,129900.0,38.7402,38.7501,38.6808,38.7303,129900.0
2024-12-13 15:30:00,39.16,39.27,39.14,39.24,717422.0,38.7204,38.8292,38.7006,38.7995,717422.0
2024-12-16 09:30:00,39.38,39.44,39.14,39.29,363936.0,38.9379,38.9972,38.7006,38.8489,363936.0
2024-12-16 10:00:00,39.29,39.35,38.99,39.12,284860.0,38.8489,38.9083,38.5523,38.6808,284860.0
2024-12-16 10:30:00,39.11,39.26,39.11,39.19,134028.0,38.671,38.8193,38.671,38.7501,134028.0
2024-12-16 11:00:00,39.18,39.2,39.1,39.15,126752.0,38.7402,38.7599,38.6611,38.7105,126752.0
2024-12-16 11:30:00,39.15,39.22,39.14,39.18,84254.0,38.7105,38.7797,38.7006,38.7402,84254.0
2024-12-16 12:00:00,39.19,39.21,39.15,39.17,81256.0,38.7501,38.7698,38.7105,38.7303,81256.0
2024-12-16 12:30:00,39.17,39.18,39.1,39.12,77162.0,38.7303,38.7402,38.6611,38.6808,77162.0
2024-12-16 13:00:00,39.12,39.14,39.06,39.09,60168.0,38.6808,38.7006,38.6215,38.6512,60168.0
2024-12-16 13:30:00,39.1,39.11,39.02,39.02,93462.0,38.6611,38.671,38.582,38.582,93462.0
2024-12-16 14:00:00,39.02,39.05,38.98,39.02,68356.0,38.582,38.6116,38.5424,38.582,68356.0
2024-12-16 14:30:00,39.0,39.13,38.98,39.12,87318.0,38.5622,38.6907,38.5424,38.6808,87318.0
2024-12-16 15:00:00,39.1,39.13,39.04,39.06,97302.0,38.6611,38.6907,38.6017,38.6215,97302.0
2024-12-16 15:30:00,39.05,39.09,38.91,39.07,346756.0,38.6116,38.6512,38.4732,38.6314,346756.0
2024-12-17 09:30:00,38.98,39.24,38.8,39.02,305944.0,38.5424,38.7995,38.3644,38.582,305944.0
2024-12-17 10:00:00,39.02,39.08,38.9,38.99,155042.0,38.582,38.6413,38.4633,38.5523,155042.0
2024-12-17 10:30:00,38.98,38.98,38.85,38.95,102624.0,38.5424,38.5424,38.4139,38.5128,102624.0
2024-12-17 11:00:00,38.96,39.04,38.87,38.9,121048.0,38.5226,38.6017,38.4336,38.4633,121048.0
2024-12-17 11:30:00,38.9,38.98,38.87,38.96,77616.0,38.4633,38.5424,38.4336,38.5226,77616.0
2024-12-17 12:00:00,38.97,38.99,38.85,38.85,73156.0,38.5325,38.5523,38.4139,38.4139,73156.0
2024-12-17 12:30:00,38.85,38.88,38.82,38.85,47712.0,38.4139,38.4435,38.3842,38.4139,47712.0
2024-12-17 13:00:00,38.85,38.94,38.76,38.92,105920.0,38.4139,38.5029,38.3249,38.4831,105920.0
2024-12-17 13:30:00,38.9,38.97,38.88,38.97,79512.0,38.4633,38.5325,38.4435,38.5325,79512.0
2024-12-17 14:00:00,38.96,38.97,38.85,38.85,211392.0,38.5226,38.5325,38.4139,38.4139,211392.0
2024-12-17 14:30:00,38.83,38.86,38.74,38.83,75190.0,38.3941,38.4238,38.3051,38.3941,75190.0
2024-12-17 15:00:00,38.83,38.83,38.76,38.77,122064.0,38.3941,38.3941,38.3249,38.3348,122064.0
2024-12-17 15:30:00,38.77,38.9,38.76,38.82,400180.0,38.3348,38.4633,38.3249,38.3842,400180.0
2024-12-18 09:30:00,38.81,38.91,38.52,38.63,363390.0,38.3743,38.4732,38.0876,38.1963,363390.0
2024-12-18 10:00:00,38.63,38.69,38.54,38.58,238748.0,38.1963,38.2557,38.1074,38.1469,238748.0
2024-12-18 10:30:00,38.58,38.74,38.55,38.74,101762.0,38.1469,38.3051,38.1172,38.3051,101762.0
2024-12-18 11:00:00,38.74,38.77,38.61,38.68,90104.0,38.3051,38.3348,38.1766,38.2458,90104.0
2024-12-18 11:30:00,38.67,38.67,38.54,38.56,190994.0,38.2359,38.2359,38.1074,38.1271,190994.0
2024-12-18 12:00:00,38.56,38.58,38.46,38.55,167202.0,38.1271,38.1469,38.0283,38.1172,167202.0
2024-12-18 12:30:00,38.54,38.57,38.44,38.49,64808.0,38.1074,38.137,38.0085,38.0579,64808.0
2024-12-18 13:00:00,38.48,38.48,38.39,38.42,98936.0,38.048,38.048,37.959,37.9887,98936.0
2024-12-18 13:30:00,38.42,38.51,38.41,38.47,121868.0,37.9887,38.0777,37.9788,38.0381,121868.0
2024-12-18 14:00:00,38.46,38.51,38.1,38.19,312272.0,38.0283,38.0777,37.6723,37.7613,312272.0
2024-12-18 14:30:00,38.18,38.3,38.05,38.08,230330.0,37.7514,37.87,37.6229,37.6525,230330.0
2024-12-18 15:00:00,38.09,38.13,37.72,37.74,441274.0,37.6624,37.702,37.2966,37.3163,441274.0
2024-12-18 15:30:00,37.74,37.83,37.3,37.32,817152.0,37.3163,37.4053,36.8813,36.901,817152.0
2024-12-19 09:30:00,37.47,37.77,37.3,37.33,356070.0,37.0494,37.346,36.8813,36.9109,356070.0
2024-12-19 10:00:00,37.34,37.4,37.14,37.18,216672.0,36.9208,36.9802,36.7231,36.7626,216672.0
2024-12-19 10:30:00,37.17,37.22,37.02,37.13,242580.0,36.7527,36.8022,36.6044,36.7132,242580.0
2024-12-19 11:00:00,37.1,37.29,37.1,37.26,191422.0,36.6835,36.8714,36.6835,36.8417,191422.0
2024-12-19 11:30:00,37.25,37.51,37.21,37.35,159514.0,36.8318,37.0889,36.7923,36.9307,159514.0
2024-12-19 12:00:00,37.35,37.35,37.21,37.24,190442.0,36.9307,36.9307,36.7923,36.8219,190442.0
2024-12-19 12:30:00,37.25,37.27,37.16,37.25,142864.0,36.8318,36.8516,36.7428,36.8318,142864.0
2024-12-19 13:00:00,37.23,37.28,37.16,37.27,148646.0,36.8121,36.8615,36.7428,36.8516,148646.0
2024-12-19 13:30:00,37.26,37.32,37.19,37.3,129108.0,36.8417,36.901,36.7725,36.8813,129108.0
2024-12-19 14:00:00,37.3,37.32,37.15,37.2,120836.0,36.8813,36.901,36.733,36.7824,120836.0
2024-12-19 14:30:00,37.2,37.24,37.15,37.16,96672.0,36.7824,36.8219,36.733,36.7428,96672.0
2024-12-19 15:00:00,37.16,37.24,37.15,37.15,134626.0,36.7428,36.8219,36.733,36.733,134626.0
2024-12-19 15:30:00,37.16,37.23,37.01,37.02,739158.0,36.7428,36.8121,36.5945,36.6044,739158.0
2024-12-20 09:30:00,36.82,37.41,36.71,37.08,1651830.0,36.4067,36.99,36.2979,36.6637,1651830.0
2024-12-20 10:00:00,37.09,37.12,36.85,36.98,291538.0,36.6736,36.7033,36.4363,36.5649,291538.0
2024-12-20 10:30:00,36.99,37.22,36.99,37.16,188984.0,36.5748,36.8022,36.5748,36.7428,188984.0
2024-12-20 11:00:00,37.15,37.47,37.15,37.46,209694.0,36.733,37.0494,36.733,37.0395,209694.0
2024-12-20 11:30:00,37.46,37.59,37.43,37.49,139108.0,37.0395,37.168,37.0098,37.0691,139108.0
2024-12-20 12:00:00,37.48,37.52,37.43,37.51,132452.0,37.0593,37.0988,37.0098,37.0889,132452.0
2024-12-20 12:30:00,37.51,37.51,37.35,37.45,163580.0,37.0889,37.0889,36.9307,37.0296,163580.0
2024-12-20 13:00:00,37.45,37.46,37.29,37.3,187350.0,37.0296,37.0395,36.8714,36.8813,187350.0
2024-12-20 13:30:00,37.29,37.4,37.27,37.34,150324.0,36.8714,36.9802,36.8516,36.9208,150324.0
2024-12-20 14:00:00,37.34,37.49,37.33,37.48,147406.0,36.9208,37.0691,36.9109,37.0593,147406.0
2024-12-20 14:30:00,37.49,37.53,37.46,37.49,285350.0,37.0691,37.1087,37.0395,37.0691,285350.0
2024-12-20 15:00:00,37.49,37.51,37.38,37.43,255272.0,37.0691,37.0889,36.9604,37.0098,255272.0
2024-12-20 15:30:00,37.43,37.48,37.28,37.4,1007406.0,37.0098,37.0593,36.8615,36.9802,1007406.0
2024-12-23 09:30:00,37.41,37.47,37.02,37.04,320188.0,36.99,37.0494,36.6044,36.6242,320188.0
2024-12-23 10:00:00,37.05,37.13,36.98,37.1,96154.0,36.6341,36.7132,36.5649,36.6835,96154.0
2024-12-23 10:30:00,37.1,37.17,37.05,37.14,124110.0,36.6835,36.7527,36.6341,36.7231,124110.0
2024-12-23 11:00:00,37.14,37.19,37.11,37.14,67338.0,36.7231,36.7725,36.6934,36.7231,67338.0
2024-12-23 11:30:00,37.14,37.27,37.12,37.27,74740.0,36.7231,36.8516,36.7033,36.8516,74740.0
2024-12-23 12:00:00,37.27,37.3,37.17,37.21,67252.0,36.8516,36.8813,36.7527,36.7923,67252.0
2024-12-23 12:30:00,37.2,37.26,37.15,37.23,77514.0,36.7824,36.8417,36.733,36.8121,77514.0
2024-12-23 13:00:00,37.22,37.31,37.19,37.3,148484.0,36.8022,36.8912,36.7725,36.8813,148484.0
2024-12-23 13:30:00,37.29,37.37,37.25,37.35,94266.0,36.8714,36.9505,36.8318,36.9307,94266.0
2024-12-23 14:00:00,37.34,37.35,37.24,37.26,62236.0,36.9208,36.9307,36.8219,36.8417,62236.0
2024-12-23 14:30:00,37.26,37.27,37.18,37.18,98104.0,36.8417,36.8516,36.7626,36.7626,98104.0
2024-12-23 15:00:00,37.18,37.3,37.16,37.27,124328.0,36.7626,36.8813,36.7428,36.8516,124328.0
2024-12-23 15:30:00,37.27,37.31,37.23,37.23,462904.0,36.8516,36.8912,36.8121,36.8121,462904.0
2024-12-24 09:30:00,37.32,37.34,37.13,37.19,139174.0,36.901,36.9208,36.7132,36.7725,139174.0
2024-12-24 10:00:00,37.2,37.32,37.2,37.27,144768.0,36.7824,36.901,36.7824,36.8516,144768.0
2024-12-24 10:30:00,37.27,37.38,37.27,37.37,68762.0,36.8516,36.9604,36.8516,36.9505,68762.0
2024-12-24 11:00:00,37.37,37.37,37.25,37.3,80792.0,36.9505,36.9505,36.8318,36.8813,80792.0
2024-12-24 11:30:00,37.31,37.36,37.3,37.32,88856.0,36.8912,36.9406,36.8813,36.901,88856.0
2024-12-24 12:00:00,37.33,37.4,37.33,37.38,87430.0,36.9109,36.9802,36.9109,36.9604,87430.0
2024-12-24 12:30:00,37.37,37.57,37.32,37.54,355410.0,36.9505,37.1482,36.901,37.1186,355410.0
2024-12-26 09:30:00,37.33,37.43,37.22,37.37,107230.0,36.9109,37.0098,36.8022,36.9505,107230.0
2024-12-26 10:00:00,37.37,37.37,37.24,37.27,72826.0,36.9505,36.9505,36.8219,36.8516,72826.0
2024-12-26 10:30:00,37.27,37.31,37.2,37.31,63156.0,36.8516,36.8912,36.7824,36.8912,63156.0
2024-12-26 11:00:00,37.32,37.35,37.26,37.27,43102.0,36.901,36.9307,36.8417,36.8516,43102.0
2024-12-26 11:30:00,37.26,37.35,37.24,37.33,40328.0,36.8417,36.9307,36.8219,36.9109,40328.0
2024-12-26 12:00:00,37.32,37.35,37.29,37.29,63908.0,36.901,36.9307,36.8714,36.8714,63908.0
2024-12-26 12:30:00,37.27,37.33,37.26,37.27,28440.0,36.8516,36.9109,36.8417,36.8516,28440.0
2024-12-26 13:00:00,37.26,37.32,37.26,37.31,31692.0,36.8417,36.901,36.8417,36.8912,31692.0
2024-12-26 13:30:00,37.3,37.31,37.21,37.22,53350.0,36.8813,36.8912,36.7923,36.8022,53350.0
2024-12-26 14:00:00,37.21,37.23,37.17,37.17,60154.0,36.7923,36.8121,36.7527,36.7527,60154.0
2024-12-26 14:30:00,37.17,37.22,37.17,37.21,58210.0,36.7527,36.8022,36.7527,36.7923,58210.0
2024-12-26 15:00:00,37.22,37.24,37.16,37.19,74066.0,36.8022,36.8219,36.7428,36.7725,74066.0
2024-12-26 15:30:00,37.19,37.27,37.16,37.22,317280.0,36.7725,36.8516,36.7428,36.8022,317280.0
2024-12-27 09:30:00,36.77,36.97,36.77,36.85,264314.0,36.3572,36.555,36.3572,36.4363,264314.0
2024-12-27 10:00:00,36.83,36.85,36.46,36.46,163308.0,36.4165,36.4363,36.0507,36.0507,163308.0
2024-12-27 10:30:00,36.45,36.52,36.39,36.4,159912.0,36.0408,36.11,35.9815,35.9914,159912.0
2024-12-27 11:00:00,36.41,36.41,36.3,36.38,218388.0,36.0013,36.0013,35.8925,35.9716,218388.0
2024-12-27 11:30:00,36.38,36.49,36.26,36.3,145202.0,35.9716,36.0804,35.8529,35.8925,145202.0
2024-12-27 12:00:00,36.3,36.33,36.22,36.28,115462.0,35.8925,35.9222,35.8134,35.8727,115462.0
2024-12-27 12:30:00,36.27,36.29,36.17,36.22,88322.0,35.8628,35.8826,35.764,35.8134,88322.0
2024-12-27 13:00:00,36.23,36.27,36.23,36.25,74728.0,35.8233,35.8628,35.8233,35.8431,74728.0
2024-12-27 13:30:00,36.24,36.41,36.23,36.4,200612.0,35.8332,36.0013,35.8233,35.9914,200612.0
2024-12-27 14:00:00,36.39,36.45,36.38,36.42,121646.0,35.9815,36.0408,35.9716,36.0112,121646.0
2024-12-27 14:30:00,36.42,36.45,36.38,36.45,111766.0,36.0112,36.0408,35.9716,36.0408,111766.0
2024-12-27 15:00:00,36.45,36.45,36.29,36.33,139538.0,36.0408,36.0408,35.8826,35.9222,139538.0
2024-12-27 15:30:00,36.31,36.52,36.22,36.51,643392.0,35.9024,36.11,35.8134,36.1001,643392.0
2024-12-30 09:30:00,36.36,36.4,35.76,35.79,263142.0,35.9518,35.9914,35.3586,35.3882,263142.0
2024-12-30 10:00:00,35.78,35.86,35.63,35.7,160216.0,35.3783,35.4574,35.23,35.2992,160216.0
2024-12-30 10:30:00,35.69,35.83,35.67,35.82,97320.0,35.2893,35.4278,35.2696,35.4179,97320.0
2024-12-30 11:00:00,35.82,36.04,35.81,36.04,146646.0,35.4179,35.6354,35.408,35.6354,146646.0
2024-12-30 11:30:00,36.03,36.13,35.98,36.04,71572.0,35.6255,35.7244,35.5761,35.6354,71572.0
2024-12-30 12:00:00,36.04,36.12,36.01,36.07,92098.0,35.6354,35.7145,35.6058,35.6651,92098.0
2024-12-30 12:30:00,36.05,36.17,36.03,36.1,104236.0,35.6453,35.764,35.6255,35.6947,104236.0
2024-12-30 13:00:00,36.1,36.21,36.07,36.21,120800.0,35.6947,35.8035,35.6651,35.8035,120800.0
2024-12-30 13:30:00,36.21,36.21,36.09,36.1,87036.0,35.8035,35.8035,35.6849,35.6947,87036.0
2024-12-30 14:00:00,36.09,36.1,36.02,36.05,96886.0,35.6849,35.6947,35.6156,35.6453,96886.0
2024-12-30 14:30:00,36.05,36.13,36.05,36.1,123080.0,35.6453,35.7244,35.6453,35.6947,123080.0
2024-12-30 15:00:00,36.1,36.1,36.01,36.01,146204.0,35.6947,35.6947,35.6058,35.6058,146204.0
2024-12-30 15:30:00,36.02,36.14,35.94,35.96,730794.0,35.6156,35.7343,35.5365,35.5563,730794.0
2024-12-31 09:30:00,36.07,36.23,36.05,36.2,131306.0,35.6651,35.8233,35.6453,35.7936,131306.0
2024-12-31 10:00:00,36.2,36.32,36.1,36.24,97126.0,35.7936,35.9123,35.6947,35.8332,97126.0
2024-12-31 10:30:00,36.24,36.31,36.17,36.23,109300.0,35.8332,35.9024,35.764,35.8233,109300.0
2024-12-31 11:00:00,36.23,36.24,36.08,36.16,108730.0,35.8233,35.8332,35.675,35.7541,108730.0
2024-12-31 11:30:00,36.16,36.16,36.05,36.07,54372.0,35.7541,35.7541,35.6453,35.6651,54372.0
2024-12-31 12:00:00,36.07,36.07,35.97,35.97,56172.0,35.6651,35.6651,35.5662,35.5662,56172.0
2024-12-31 12:30:00,35.97,36.1,35.96,36.1,53212.0,35.5662,35.6947,35.5563,35.6947,53212.0
2024-12-31 13:00:00,36.1,36.1,35.9,35.91,69986.0,35.6947,35.6947,35.497,35.5069,69986.0
2024-12-31 13:30:00,35.91,36.02,35.89,35.95,56298.0,35.5069,35.6156,35.4871,35.5464,56298.0
2024-12-31 14:00:00,35.94,36.02,35.88,35.92,58414.0,35.5365,35.6156,35.4772,35.5168,58414.0
2024-12-31 14:30:00,35.91,35.98,35.87,35.96,70750.0,35.5069,35.5761,35.4673,35.5563,70750.0
2024-12-31 15:00:00,35.95,36.07,35.94,36.06,138550.0,35.5464,35.6651,35.5365,35.6552,138550.0
2024-12-31 15:30:00,36.06,36.08,35.9,35.96,552170.0,35.6552,35.675,35.497,35.5563,552170.0
2025-01-02 09:30:00,36.32,36.38,35.94,36.1,153880.0,35.9123,35.9716,35.5365,35.6947,153880.0
2025-01-02 10:00:00,36.12,36.12,35.77,35.87,164110.0,35.7145,35.7145,35.3684,35.4673,164110.0
2025-01-02 10:30:00,35.85,35.93,35.8,35.91,117854.0,35.4476,35.5267,35.3981,35.5069,117854.0
2025-01-02 11:00:00,35.9,35.96,35.79,35.93,119110.0,35.497,35.5563,35.3882,35.5267,119110.0
2025-01-02 11:30:00,35.92,35.93,35.85,35.85,147490.0,35.5168,35.5267,35.4476,35.4476,147490.0
2025-01-02 12:00:00,35.86,35.9,35.72,35.74,106984.0,35.4574,35.497,35.319,35.3388,106984.0
2025-01-02 12:30:00,35.73,35.73,35.6,35.69,176568.0,35.3289,35.3289,35.2004,35.2893,176568.0
2025-01-02 13:00:00,35.69,35.69,35.58,35.63,103638.0,35.2893,35.2893,35.1806,35.23,103638.0
2025-01-02 13:30:00,35.62,35.63,35.47,35.56,308400.0,35.2201,35.23,35.0718,35.1608,308400.0
2025-01-02 14:00:00,35.56,35.62,35.54,35.58,131044.0,35.1608,35.2201,35.141,35.1806,131044.0
2025-01-02 14:30:00,35.57,35.57,35.44,35.45,101972.0,35.1707,35.1707,35.0422,35.052,101972.0
2025-01-02 15:00:00,35.46,35.59,35.46,35.57,143474.0,35.0619,35.1905,35.0619,35.1707,143474.0
2025-01-02 15:30:00,35.58,35.61,35.52,35.55,376142.0,35.1806,35.2102,35.1213,35.1509,376142.0
2025-01-03 09:30:00,35.77,35.8,35.36,35.38,178070.0,35.3684,35.3981,34.9631,34.9828,178070.0
2025-01-03 10:00:00,35.39,35.77,35.38,35.75,236578.0,34.9927,35.3684,34.9828,35.3487,236578.0
2025-01-03 10:30:00,35.73,35.88,35.71,35.81,153928.0,35.3289,35.4772,35.3091,35.408,153928.0
2025-01-03 11:00:00,35.81,35.82,35.68,35.74,312868.0,35.408,35.4179,35.2795,35.3388,312868.0
2025-01-03 11:30:00,35.73,35.79,35.71,35.71,97864.0,35.3289,35.3882,35.3091,35.3091,97864.0
2025-01-03 12:00:00,35.71,35.84,35.7,35.79,143140.0,35.3091,35.4377,35.2992,35.3882,143140.0
2025-01-03 12:30:00,35.78,35.81,35.76,35.8,81484.0,35.3783,35.408,35.3586,35.3981,81484.0
2025-01-03 13:00:00,35.8,35.88,35.79,35.88,137372.0,35.3981,35.4772,35.3882,35.4772,137372.0
2025-01-03 13:30:00,35.88,35.94,35.85,35.91,139184.0,35.4772,35.5365,35.4476,35.5069,139184.0
2025-01-03 14:00:00,35.91,36.02,35.9,35.99,116080.0,35.5069,35.6156,35.497,35.586,116080.0
2025-01-03 14:30:00,35.99,36.01,35.95,35.96,142166.0,35.586,35.6058,35.5464,35.5563,142166.0
2025-01-03 15:00:00,35.96,35.96,35.87,35.91,173930.0,35.5563,35.5563,35.4673,35.5069,173930.0
2025-01-03 15:30:00,35.91,35.93,35.79,35.84,540190.0,35.5069,35.5267,35.3882,35.4377,540190.0
2025-01-06 09:30:00,35.77,36.2,35.74,36.12,373674.0,35.3684,35.7936,35.3388,35.7145,373674.0
2025-01-06 10:00:00,36.13,36.19,36.07,36.14,173964.0,35.7244,35.7837,35.6651,35.7343,173964.0
2025-01-06 10:30:00,36.16,36.21,36.1,36.12,148548.0,35.7541,35.8035,35.6947,35.7145,148548.0
2025-01-06 11:00:00,36.13,36.13,36.01,36.07,113998.0,35.7244,35.7244,35.6058,35.6651,113998.0
2025-01-06 11:30:00,36.07,36.12,36.02,36.09,106564.0,35.6651,35.7145,35.6156,35.6849,106564.0
2025-01-06 12:00:00,36.08,36.08,36.02,36.02,105820.0,35.675,35.675,35.6156,35.6156,105820.0
2025-01-06 12:30:00,36.01,36.07,35.92,35.96,169814.0,35.6058,35.6651,35.5168,35.5563,169814.0
2025-01-06 13:00:00,35.95,35.98,35.85,35.96,76616.0,35.5464,35.5761,35.4476,35.5563,76616.0
2025-01-06 13:30:00,35.97,35.97,35.88,35.96,118620.0,35.5662,35.5662,35.4772,35.5563,118620.0
2025-01-06 14:00:00,35.95,36.03,35.91,35.96,132656.0,35.5464,35.6255,35.5069,35.5563,132656.0
2025-01-06 14:30:00,35.96,35.99,35.93,35.93,140836.0,35.5563,35.586,35.5267,35.5267,140836.0
2025-01-06 15:00:00,35.93,35.95,35.85,35.94,185336.0,35.5267,35.5464,35.4476,35.5365,185336.0
2025-01-06 15:30:00,35.93,35.99,35.89,35.99,753596.0,35.5267,35.586,35.4871,35.586,753596.0
2025-01-07 09:30:00,36.13,36.3,36.07,36.25,290942.0,35.7244,35.8925,35.6651,35.8431,290942.0
2025-01-07 10:00:00,36.23,36.23,35.79,36.01,143090.0,35.8233,35.8233,35.3882,35.6058,143090.0
2025-01-07 10:30:00,36.01,36.16,35.97,36.15,161110.0,35.6058,35.7541,35.5662,35.7442,161110.0
2025-01-07 11:00:00,36.16,36.22,36.06,36.15,91294.0,35.7541,35.8134,35.6552,35.7442,91294.0
2025-01-07 11:30:00,36.15,36.18,35.97,35.99,146858.0,35.7442,35.7738,35.5662,35.586,146858.0
2025-01-07 12:00:00,35.99,36.07,35.99,36.06,160984.0,35.586,35.6651,35.586,35.6552,160984.0
2025-01-07 12:30:00,36.07,36.09,35.98,36.03,64234.0,35.6651,35.6849,35.5761,35.6255,64234.0
2025-01-07 13:00:00,36.02,36.18,36.02,36.18,42430.0,35.6156,35.7738,35.6156,35.7738,42430.0
2025-01-07 13:30:00,36.18,36.2,36.11,36.19,112428.0,35.7738,35.7936,35.7046,35.7837,112428.0
2025-01-07 14:00:00,36.18,36.23,36.16,36.17,69936.0,35.7738,35.8233,35.7541,35.764,69936.0
2025-01-07 14:30:00,36.18,36.2,36.13,36.18,118744.0,35.7738,35.7936,35.7244,35.7738,118744.0
2025-01-07 15:00:00,36.19,36.19,36.07,36.09,123116.0,35.7837,35.7837,35.6651,35.6849,123116.0
2025-01-07 15:30:00,36.09,36.18,35.98,36.17,407706.0,35.6849,35.7738,35.5761,35.764,407706.0
2025-01-08 09:30:00,36.16,36.23,35.88,35.88,292538.0,35.7541,35.8233,35.4772,35.4772,292538.0
2025-01-08 10:00:00,35.9,36.24,35.88,36.1,245928.0,35.497,35.8332,35.4772,35.6947,245928.0
2025-01-08 10:30:00,36.08,36.29,36.04,36.25,174172.0,35.675,35.8826,35.6354,35.8431,174172.0
2025-01-08 11:00:00,36.25,36.46,36.24,36.44,86296.0,35.8431,36.0507,35.8332,36.0309,86296.0
2025-01-08 11:30:00,36.44,36.57,36.41,36.49,88142.0,36.0309,36.1595,36.0013,36.0804,88142.0
2025-01-08 12:00:00,36.49,36.5,36.36,36.36,80750.0,36.0804,36.0903,35.9518,35.9518,80750.0
2025-01-08 12:30:00,36.37,36.44,36.36,36.43,91074.0,35.9617,36.0309,35.9518,36.021,91074.0
2025-01-08 13:00:00,36.43,36.49,36.41,36.44,80196.0,36.021,36.0804,36.0013,36.0309,80196.0
2025-01-08 13:30:00,36.44,36.49,36.35,36.37,90626.0,36.0309,36.0804,35.9419,35.9617,90626.0
2025-01-08 14:00:00,36.38,36.57,36.37,36.55,85784.0,35.9716,36.1595,35.9617,36.1397,85784.0
2025-01-08 14:30:00,36.54,36.54,36.42,36.46,73552.0,36.1298,36.1298,36.0112,36.0507,73552.0
2025-01-08 15:00:00,36.45,36.54,36.44,36.52,114154.0,36.0408,36.1298,36.0309,36.11,114154.0
2025-01-08 15:30:00,36.52,36.52,36.44,36.48,469030.0,36.11,36.11,36.0309,36.0705,469030.0
2025-01-10 09:30:00,36.12,36.33,36.02,36.3,266236.0,35.7145,35.9222,35.6156,35.8925,266236.0
2025-01-10 10:00:00,36.3,36.3,36.01,36.28,203322.0,35.8925,35.8925,35.6058,35.8727,203322.0
2025-01-10 10:30:00,36.29,36.32,36.15,36.24,247672.0,35.8826,35.9123,35.7442,35.8332,247672.0
2025-01-10 11:00:00,36.25,36.25,36.13,36.15,210706.0,35.8431,35.8431,35.7244,35.7442,210706.0
2025-01-10 11:30:00,36.16,36.16,35.94,35.97,222306.0,35.7541,35.7541,35.5365,35.5662,222306.0
2025-01-10 12:00:00,35.96,35.97,35.85,35.93,95270.0,35.5563,35.5662,35.4476,35.5267,95270.0
2025-01-10 12:30:00,35.91,35.96,35.85,35.88,79880.0,35.5069,35.5563,35.4476,35.4772,79880.0
2025-01-10 13:00:00,35.86,35.97,35.8,35.94,94088.0,35.4574,35.5662,35.3981,35.5365,94088.0
2025-01-10 13:30:00,35.94,36.05,35.9,36.03,115100.0,35.5365,35.6453,35.497,35.6255,115100.0
2025-01-10 14:00:00,36.03,36.03,35.92,36.01,122934.0,35.6255,35.6255,35.5168,35.6058,122934.0
2025-01-10 14:30:00,36.01,36.01,35.87,35.88,124874.0,35.6058,35.6058,35.4673,35.4772,124874.0
2025-01-10 15:00:00,35.89,35.89,35.69,35.74,144016.0,35.4871,35.4871,35.2893,35.3388,144016.0
2025-01-10 15:30:00,35.73,35.85,35.69,35.81,551870.0,35.3289,35.4476,35.2893,35.408,551870.0
2025-01-13 09:30:00,35.87,36.34,35.82,36.26,368386.0,35.4673,35.932,35.4179,35.8529,368386.0
2025-01-13 10:00:00,36.27,36.27,36.06,36.11,155166.0,35.8628,35.8628,35.6552,35.7046,155166.0
2025-01-13 10:30:00,36.11,36.27,36.09,36.26,173582.0,35.7046,35.8628,35.6849,35.8529,173582.0
2025-01-13 11:00:00,36.27,36.28,36.12,36.2,209872.0,35.8628,35.8727,35.7145,35.7936,209872.0
2025-01-13 11:30:00,36.2,36.23,36.13,36.16,100608.0,35.7936,35.8233,35.7244,35.7541,100608.0
2025-01-13 12:00:00,36.17,36.27,36.13,36.22,162708.0,35.764,35.8628,35.7244,35.8134,162708.0
2025-01-13 12:30:00,36.22,36.3,36.21,36.3,142598.0,35.8134,35.8925,35.8035,35.8925,142598.0
2025-01-13 13:00:00,36.3,36.33,36.26,36.31,128570.0,35.8925,35.9222,35.8529,35.9024,128570.0
2025-01-13 13:30:00,36.31,36.37,36.29,36.36,139992.0,35.9024,35.9617,35.8826,35.9518,139992.0
2025-01-13 14:00:00,36.36,36.44,36.32,36.42,106928.0,35.9518,36.0309,35.9123,36.0112,106928.0
2025-01-13 14:30:00,36.42,36.45,36.37,36.44,142278.0,36.0112,36.0408,35.9617,36.0309,142278.0
2025-01-13 15:00:00,36.43,36.46,36.39,36.46,169232.0,36.021,36.0507,35.9815,36.0507,169232.0
2025-01-13 15:30:00,36.45,36.49,36.34,36.44,722594.0,36.0408,36.0804,35.932,36.0309,722594.0
2025-01-14 09:30:00,36.54,36.91,36.45,36.88,529074.0,36.1298,36.4957,36.0408,36.466,529074.0
2025-01-14 10:00:00,36.88,36.97,36.81,36.87,287528.0,36.466,36.555,36.3968,36.4561,287528.0
2025-01-14 10:30:00,36.88,36.98,36.82,36.88,304650.0,36.466,36.5649,36.4067,36.466,304650.0
2025-01-14 11:00:00,36.85,36.85,36.67,36.69,93306.0,36.4363,36.4363,36.2583,36.2781,93306.0
2025-01-14 11:30:00,36.69,36.69,36.62,36.66,176924.0,36.2781,36.2781,36.2089,36.2485,176924.0
2025-01-14 12:00:00,36.66,36.78,36.64,36.74,129342.0,36.2485,36.3671,36.2287,36.3276,129342.0
2025-01-14 12:30:00,36.73,36.73,36.61,36.7,82904.0,36.3177,36.3177,36.199,36.288,82904.0
2025-01-14 13:00:00,36.69,36.84,36.69,36.82,145622.0,36.2781,36.4264,36.2781,36.4067,145622.0
2025-01-14 13:30:00,36.82,36.89,36.82,36.88,111760.0,36.4067,36.4759,36.4067,36.466,111760.0
2025-01-14 14:00:00,36.88,36.94,36.85,36.89,121378.0,36.466,36.5253,36.4363,36.4759,121378.0
2025-01-14 14:30:00,36.89,36.98,36.85,36.87,117996.0,36.4759,36.5649,36.4363,36.4561,117996.0
2025-01-14 15:00:00,36.86,36.91,36.77,36.91,149234.0,36.4462,36.4957,36.3572,36.4957,149234.0
2025-01-14 15:30:00,36.91,36.93,36.82,36.88,676586.0,36.4957,36.5154,36.4067,36.466,676586.0
2025-01-15 09:30:00,37.52,37.68,37.36,37.52,314242.0,37.0988,37.257,36.9406,37.0988,314242.0
2025-01-15 10:00:00,37.52,37.55,37.38,37.47,311238.0,37.0988,37.1285,36.9604,37.0494,311238.0
2025-01-15 10:30:00,37.49,37.51,37.26,37.31,209616.0,37.0691,37.0889,36.8417,36.8912,209616.0
2025-01-15 11:00:00,37.33,37.4,37.22,37.25,165310.0,36.9109,36.9802,36.8022,36.8318,165310.0
2025-01-15 11:30:00,37.25,37.25,37.08,37.12,185138.0,36.8318,36.8318,36.6637,36.7033,185138.0
2025-01-15 12:00:00,37.13,37.18,37.08,37.17,151774.0,36.7132,36.7626,36.6637,36.7527,151774.0
2025-01-15 12:30:00,37.17,37.23,37.12,37.14,110496.0,36.7527,36.8121,36.7033,36.7231,110496.0
2025-01-15 13:00:00,37.15,37.26,37.12,37.25,117896.0,36.733,36.8417,36.7033,36.8318,117896.0
2025-01-15 13:30:00,37.25,37.25,37.15,37.15,110790.0,36.8318,36.8318,36.733,36.733,110790.0
2025-01-15 14:00:00,37.14,37.2,37.05,37.19,138782.0,36.7231,36.7824,36.6341,36.7725,138782.0
2025-01-15 14:30:00,37.18,37.27,37.16,37.27,115482.0,36.7626,36.8516,36.7428,36.8516,115482.0
2025-01-15 15:00:00,37.26,37.34,37.26,37.33,120492.0,36.8417,36.9208,36.8417,36.9109,120492.0
2025-01-15 15:30:00,37.33,37.33,37.11,37.13,576030.0,36.9109,36.9109,36.6934,36.7132,576030.0
2025-01-16 09:30:00,37.15,37.3,37.09,37.12,321778.0,36.733,36.8813,36.6736,36.7033,321778.0
2025-01-16 10:00:00,37.12,37.13,36.97,37.1,208794.0,36.7033,36.7132,36.555,36.6835,208794.0
2025-01-16 10:30:00,37.1,37.26,37.08,37.25,301780.0,36.6835,36.8417,36.6637,36.8318,301780.0
2025-01-16 11:00:00,37.25,37.42,37.22,37.42,323526.0,36.8318,36.9999,36.8022,36.9999,323526.0
2025-01-16 11:30:00,37.42,37.47,37.36,37.45,221734.0,36.9999,37.0494,36.9406,37.0296,221734.0
2025-01-16 12:00:00,37.45,37.52,37.44,37.46,291752.0,37.0296,37.0988,37.0197,37.0395,291752.0
2025-01-16 12:30:00,37.46,37.48,37.31,37.42,163908.0,37.0395,37.0593,36.8912,36.9999,163908.0
2025-01-16 13:00:00,37.41,37.45,37.37,37.38,235724.0,36.99,37.0296,36.9505,36.9604,235724.0
2025-01-16 13:30:00,37.37,37.37,37.24,37.27,187834.0,36.9505,36.9505,36.8219,36.8516,187834.0
2025-01-16 14:00:00,37.27,37.34,37.26,37.33,127766.0,36.8516,36.9208,36.8417,36.9109,127766.0
2025-01-16 14:30:00,37.33,37.35,37.3,37.34,148958.0,36.9109,36.9307,36.8813,36.9208,148958.0
2025-01-16 15:00:00,37.34,37.46,37.3,37.32,408802.0,36.9208,37.0395,36.8813,36.901,408802.0
2025-01-16 15:30:00,37.32,37.49,37.3,37.37,1146914.0,36.901,37.0691,36.8813,36.9505,1146914.0
2025-01-17 09:30:00,37.89,38.2,36.26,36.77,3066450.0,37.4646,37.7712,35.8529,36.3572,3066450.0
2025-01-17 10:00:00,36.79,38.27,36.74,38.07,1551542.0,36.377,37.8404,36.3276,37.6426,1551542.0
2025-01-17 10:30:00,38.1,38.22,37.96,38.18,723840.0,37.6723,37.7909,37.5339,37.7514,723840.0
2025-01-17 11:00:00,38.2,38.48,38.12,38.16,586020.0,37.7712,38.048,37.6921,37.7316,586020.0
2025-01-17 11:30:00,38.17,38.24,38.04,38.15,258104.0,37.7415,37.8107,37.613,37.7217,258104.0
2025-01-17 12:00:00,38.16,38.26,37.98,37.99,270584.0,37.7316,37.8305,37.5536,37.5635,270584.0
2025-01-17 12:30:00,37.99,38.0,37.79,37.83,218912.0,37.5635,37.5734,37.3658,37.4053,218912.0
2025-01-17 13:00:00,37.83,37.85,37.47,37.53,335292.0,37.4053,37.4251,37.0494,37.1087,335292.0
2025-01-17 13:30:00,37.54,37.74,37.53,37.7,262196.0,37.1186,37.3163,37.1087,37.2768,262196.0
2025-01-17 14:00:00,37.71,37.92,37.7,37.85,261438.0,37.2867,37.4943,37.2768,37.4251,261438.0
2025-01-17 14:30:00,37.85,37.85,37.74,37.8,188384.0,37.4251,37.4251,37.3163,37.3757,188384.0
2025-01-17 15:00:00,37.8,37.88,37.71,37.74,328218.0,37.3757,37.4548,37.2867,37.3163,328218.0
2025-01-17 15:30:00,37.74,38.09,37.73,38.05,1097370.0,37.3163,37.6624,37.3064,37.6229,1097370.0
2025-01-21 09:30:00,38.11,38.79,37.96,38.48,637164.0,37.6822,38.3545,37.5339,38.048,637164.0
2025-01-21 10:00:00,38.48,38.63,38.3,38.57,393816.0,38.048,38.1963,37.87,38.137,393816.0
2025-01-21 10:30:00,38.56,38.86,38.49,38.85,374088.0,38.1271,38.4238,38.0579,38.4139,374088.0
2025-01-21 11:00:00,38.85,38.85,38.6,38.74,237992.0,38.4139,38.4139,38.1667,38.3051,237992.0
2025-01-21 11:30:00,38.75,38.77,38.63,38.71,207108.0,38.315,38.3348,38.1963,38.2754,207108.0
2025-01-21 12:00:00,38.71,38.74,38.63,38.74,147016.0,38.2754,38.3051,38.1963,38.3051,147016.0
2025-01-21 12:30:00,38.74,38.79,38.56,38.57,274112.0,38.3051,38.3545,38.1271,38.137,274112.0
2025-01-21 13:00:00,38.55,38.55,38.4,38.55,196752.0,38.1172,38.1172,37.9689,38.1172,196752.0
2025-01-21 13:30:00,38.55,38.55,38.35,38.36,245388.0,38.1172,38.1172,37.9195,37.9294,245388.0
2025-01-21 14:00:00,38.36,38.36,38.02,38.13,541324.0,37.9294,37.9294,37.5932,37.702,541324.0
2025-01-21 14:30:00,38.13,38.15,38.02,38.09,226272.0,37.702,37.7217,37.5932,37.6624,226272.0
2025-01-21 15:00:00,38.08,38.1,37.95,37.99,473302.0,37.6525,37.6723,37.524,37.5635,473302.0
2025-01-21 15:30:00,37.99,38.11,37.99,38.05,836852.0,37.5635,37.6822,37.5635,37.6229,836852.0
2025-01-22 09:30:00,38.1,38.32,37.9,38.08,659612.0,37.6723,37.8898,37.4745,37.6525,659612.0
2025-01-22 10:00:00,38.09,38.31,38.03,38.23,508538.0,37.6624,37.8799,37.6031,37.8008,508538.0
2025-01-22 10:30:00,38.24,38.24,37.94,37.94,274292.0,37.8107,37.8107,37.5141,37.5141,274292.0
2025-01-22 11:00:00,37.95,37.97,37.83,37.85,342468.0,37.524,37.5438,37.4053,37.4251,342468.0
2025-01-22 11:30:00,37.86,37.96,37.79,37.84,237104.0,37.435,37.5339,37.3658,37.4152,237104.0
2025-01-22 12:00:00,37.84,37.95,37.82,37.94,184992.0,37.4152,37.524,37.3954,37.5141,184992.0
2025-01-22 12:30:00,37.94,37.99,37.88,37.91,132608.0,37.5141,37.5635,37.4548,37.4844,132608.0
2025-01-22 13:00:00,37.91,37.99,37.85,37.99,156538.0,37.4844,37.5635,37.4251,37.5635,156538.0
2025-01-22 13:30:00,37.98,38.06,37.96,37.99,176878.0,37.5536,37.6327,37.5339,37.5635,176878.0
2025-01-22 14:00:00,37.99,38.03,37.96,37.98,226684.0,37.5635,37.6031,37.5339,37.5536,226684.0
2025-01-22 14:30:00,37.98,38.07,37.98,38.06,139162.0,37.5536,37.6426,37.5536,37.6327,139162.0
2025-01-22 15:00:00,38.06,38.08,37.99,38.0,165878.0,37.6327,37.6525,37.5635,37.5734,165878.0
2025-01-22 15:30:00,38.01,38.02,37.79,37.8,902110.0,37.5833,37.5932,37.3658,37.3757,902110.0
2025-01-23 09:30:00,37.87,38.05,37.8,37.86,149922.0,37.4449,37.6229,37.3757,37.435,149922.0
2025-01-23 10:00:00,37.87,37.88,37.6,37.6,181932.0,37.4449,37.4548,37.1779,37.1779,181932.0
2025-01-23 10:30:00,37.6,37.69,37.49,37.67,202348.0,37.1779,37.2669,37.0691,37.2471,202348.0
2025-01-23 11:00:00,37.66,37.83,37.65,37.77,171780.0,37.2372,37.4053,37.2273,37.346,171780.0
2025-01-23 11:30:00,37.77,37.8,37.73,37.76,91148.0,37.346,37.3757,37.3064,37.3361,91148.0
2025-01-23 12:00:00,37.76,37.81,37.74,37.78,113870.0,37.3361,37.3855,37.3163,37.3559,113870.0
2025-01-23 12:30:00,37.79,37.85,37.75,37.81,94926.0,37.3658,37.4251,37.3262,37.3855,94926.0
2025-01-23 13:00:00,37.82,37.83,37.74,37.75,91626.0,37.3954,37.4053,37.3163,37.3262,91626.0
2025-01-23 13:30:00,37.74,37.8,37.73,37.77,100744.0,37.3163,37.3757,37.3064,37.346,100744.0
2025-01-23 14:00:00,37.77,37.83,37.74,37.78,177906.0,37.346,37.4053,37.3163,37.3559,177906.0
2025-01-23 14:30:00,37.77,37.84,37.77,37.8,119724.0,37.346,37.4152,37.346,37.3757,119724.0
2025-01-23 15:00:00,37.82,37.82,37.68,37.73,158840.0,37.3954,37.3954,37.257,37.3064,158840.0
2025-01-23 15:30:00,37.73,37.76,37.67,37.73,390266.0,37.3064,37.3361,37.2471,37.3064,390266.0
2025-01-24 09:30:00,37.77,38.02,37.58,37.92,242736.0,37.346,37.5932,37.1581,37.4943,242736.0
2025-01-24 10:00:00,37.95,38.09,37.9,37.94,168546.0,37.524,37.6624,37.4745,37.5141,168546.0
2025-01-24 10:30:00,37.94,38.0,37.88,37.92,153794.0,37.5141,37.5734,37.4548,37.4943,153794.0
2025-01-24 11:00:00,37.92,38.1,37.9,38.08,127608.0,37.4943,37.6723,37.4745,37.6525,127608.0
2025-01-24 11:30:00,38.09,38.09,37.97,37.99,90388.0,37.6624,37.6624,37.5438,37.5635,90388.0
2025-01-24 12:00:00,37.98,38.01,37.9,37.99,124600.0,37.5536,37.5833,37.4745,37.5635,124600.0
2025-01-24 12:30:00,37.99,38.0,37.9,37.91,106688.0,37.5635,37.5734,37.4745,37.4844,106688.0
2025-01-24 13:00:00,37.91,37.95,37.88,37.88,74866.0,37.4844,37.524,37.4548,37.4548,74866.0
2025-01-24 13:30:00,37.88,37.92,37.87,37.92,102868.0,37.4548,37.4943,37.4449,37.4943,102868.0
2025-01-24 14:00:00,37.92,37.96,37.85,37.86,98826.0,37.4943,37.5339,37.4251,37.435,98826.0
2025-01-24 14:30:00,37.85,37.87,37.77,37.77,143046.0,37.4251,37.4449,37.346,37.346,143046.0
2025-01-24 15:00:00,37.76,37.77,37.69,37.71,226640.0,37.3361,37.346,37.2669,37.2867,226640.0
2025-01-24 15:30:00,37.71,37.84,37.7,37.77,570490.0,37.2867,37.4152,37.2768,37.346,570490.0
2025-01-27 09:30:00,37.74,37.84,37.56,37.77,511538.0,37.3163,37.4152,37.1384,37.346,511538.0
2025-01-27 10:00:00,37.76,37.76,37.56,37.72,154312.0,37.3361,37.3361,37.1384,37.2966,154312.0
2025-01-27 10:30:00,37.72,37.81,37.71,37.71,133426.0,37.2966,37.3855,37.2867,37.2867,133426.0
2025-01-27 11:00:00,37.7,37.84,37.68,37.82,101272.0,37.2768,37.4152,37.257,37.3954,101272.0
2025-01-27 11:30:00,37.8,37.92,37.71,37.77,100756.0,37.3757,37.4943,37.2867,37.346,100756.0
2025-01-27 12:00:00,37.77,37.99,37.75,37.98,83282.0,37.346,37.5635,37.3262,37.5536,83282.0
2025-01-27 12:30:00,37.97,38.02,37.9,37.91,90072.0,37.5438,37.5932,37.4745,37.4844,90072.0
2025-01-27 13:00:00,37.92,37.94,37.83,37.88,85834.0,37.4943,37.5141,37.4053,37.4548,85834.0
2025-01-27 13:30:00,37.87,37.9,37.82,37.85,89348.0,37.4449,37.4745,37.3954,37.4251,89348.0
2025-01-27 14:00:00,37.85,38.02,37.85,38.02,91226.0,37.4251,37.5932,37.4251,37.5932,91226.0
2025-01-27 14:30:00,38.01,38.06,37.93,37.95,115310.0,37.5833,37.6327,37.5042,37.524,115310.0
2025-01-27 15:00:00,37.95,38.03,37.91,37.99,121994.0,37.524,37.6031,37.4844,37.5635,121994.0
2025-01-27 15:30:00,37.99,38.16,37.94,38.13,608224.0,37.5635,37.7316,37.5141,37.702,608224.0
2025-01-28 09:30:00,38.04,38.04,37.58,37.72,325068.0,37.613,37.613,37.1581,37.2966,325068.0
2025-01-28 10:00:00,37.71,37.8,37.67,37.69,137918.0,37.2867,37.3757,37.2471,37.2669,137918.0
2025-01-28 10:30:00,37.68,37.86,37.66,37.85,157130.0,37.257,37.435,37.2372,37.4251,157130.0
2025-01-28 11:00:00,37.85,37.91,37.62,37.65,122174.0,37.4251,37.4844,37.1977,37.2273,122174.0
2025-01-28 11:30:00,37.65,37.65,37.47,37.52,145594.0,37.2273,37.2273,37.0494,37.0988,145594.0
2025-01-28 12:00:00,37.52,37.52,37.45,37.47,124106.0,37.0988,37.0988,37.0296,37.0494,124106.0
2025-01-28 12:30:00,37.48,37.55,37.47,37.51,95600.0,37.0593,37.1285,37.0494,37.0889,95600.0
2025-01-28 13:00:00,37.51,37.59,37.51,37.56,37360.0,37.0889,37.168,37.0889,37.1384,37360.0
2025-01-28 13:30:00,37.55,37.6,37.51,37.54,84506.0,37.1285,37.1779,37.0889,37.1186,84506.0
2025-01-28 14:00:00,37.52,37.56,37.49,37.53,98194.0,37.0988,37.1384,37.0691,37.1087,98194.0
2025-01-28 14:30:00,37.54,37.59,37.49,37.57,94416.0,37.1186,37.168,37.0691,37.1482,94416.0
2025-01-28 15:00:00,37.58,37.65,37.56,37.6,128776.0,37.1581,37.2273,37.1384,37.1779,128776.0
2025-01-28 15:30:00,37.59,37.6,37.38,37.38,458270.0,37.168,37.1779,36.9604,36.9604,458270.0
2025-01-29 09:30:00,37.38,37.56,37.34,37.41,172122.0,36.9604,37.1384,36.9208,36.99,172122.0
2025-01-29 10:00:00,37.41,37.44,37.16,37.24,101884.0,36.99,37.0197,36.7428,36.8219,101884.0
2025-01-29 10:30:00,37.24,37.25,37.16,37.21,116950.0,36.8219,36.8318,36.7428,36.7923,116950.0
2025-01-29 11:00:00,37.21,37.29,37.19,37.27,101132.0,36.7923,36.8714,36.7725,36.8516,101132.0
2025-01-29 11:30:00,37.28,37.37,37.27,37.34,96222.0,36.8615,36.9505,36.8516,36.9208,96222.0
2025-01-29 12:00:00,37.33,37.4,37.32,37.38,115046.0,36.9109,36.9802,36.901,36.9604,115046.0
2025-01-29 12:30:00,37.39,37.41,37.31,37.33,65220.0,36.9703,36.99,36.8912,36.9109,65220.0
2025-01-29 13:00:00,37.33,37.36,37.27,37.32,68224.0,36.9109,36.9406,36.8516,36.901,68224.0
2025-01-29 13:30:00,37.33,37.38,37.32,37.35,61482.0,36.9109,36.9604,36.901,36.9307,61482.0
2025-01-29 14:00:00,37.35,37.35,37.11,37.12,107658.0,36.9307,36.9307,36.6934,36.7033,107658.0
2025-01-29 14:30:00,37.12,37.24,37.09,37.13,106806.0,36.7033,36.8219,36.6736,36.7132,106806.0
2025-01-29 15:00:00,37.13,37.15,36.97,37.1,150270.0,36.7132,36.733,36.555,36.6835,150270.0
2025-01-29 15:30:00,37.11,37.15,37.02,37.04,338532.0,36.6934,36.733,36.6044,36.6242,338532.0
2025-01-30 09:30:00,37.44,37.59,37.33,37.45,178326.0,37.0197,37.168,36.9109,37.0296,178326.0
2025-01-30 10:00:00,37.45,37.53,37.29,37.3,116222.0,37.0296,37.1087,36.8714,36.8813,116222.0
2025-01-30 10:30:00,37.29,37.45,37.29,37.38,110686.0,36.8714,37.0296,36.8714,36.9604,110686.0
2025-01-30 11:00:00,37.37,37.44,37.34,37.43,123956.0,36.9505,37.0197,36.9208,37.0098,123956.0
2025-01-30 11:30:00,37.43,37.48,37.4,37.43,68008.0,37.0098,37.0593,36.9802,37.0098,68008.0
2025-01-30 12:00:00,37.42,37.43,37.3,37.33,90396.0,36.9999,37.0098,36.8813,36.9109,90396.0
2025-01-30 12:30:00,37.34,37.38,37.31,37.36,53324.0,36.9208,36.9604,36.8912,36.9406,53324.0
2025-01-30 13:00:00,37.36,37.42,37.35,37.42,128988.0,36.9406,36.9999,36.9307,36.9999,128988.0
2025-01-30 13:30:00,37.43,37.47,37.42,37.45,145874.0,37.0098,37.0494,36.9999,37.0296,145874.0
2025-01-30 14:00:00,37.45,37.51,37.41,37.41,181626.0,37.0296,37.0889,36.99,36.99,181626.0
2025-01-30 14:30:00,37.41,37.42,37.34,37.42,116946.0,36.99,36.9999,36.9208,36.9999,116946.0
2025-01-30 15:00:00,37.42,37.48,37.41,37.44,169768.0,36.9999,37.0593,36.99,37.0197,169768.0
2025-01-30 15:30:00,37.44,37.52,37.16,37.49,672034.0,37.0197,37.0988,36.7428,37.0691,672034.0
2025-01-31 09:30:00,37.12,37.17,36.51,36.62,560920.0,36.9188,36.9685,36.3121,36.4215,560920.0
2025-01-31 10:00:00,36.63,36.71,36.57,36.71,222744.0,36.4314,36.511,36.3718,36.511,222744.0
2025-01-31 10:30:00,36.71,36.83,36.68,36.79,174828.0,36.511,36.6304,36.4812,36.5906,174828.0
2025-01-31 11:00:00,36.8,36.94,36.66,36.87,270104.0,36.6005,36.7398,36.4613,36.6701,270104.0
2025-01-31 11:30:00,36.88,36.93,36.78,36.79,175674.0,36.6801,36.7298,36.5806,36.5906,175674.0
2025-01-31 12:00:00,36.78,36.91,36.76,36.89,153712.0,36.5806,36.7099,36.5607,36.69,153712.0
2025-01-31 12:30:00,36.89,36.95,36.89,36.9,91380.0,36.69,36.7497,36.69,36.7,91380.0
2025-01-31 13:00:00,36.91,37.05,36.83,36.87,105460.0,36.7099,36.8492,36.6304,36.6701,105460.0
2025-01-31 13:30:00,36.85,36.87,36.73,36.76,137268.0,36.6502,36.6701,36.5309,36.5607,137268.0
2025-01-31 14:00:00,36.76,36.82,36.65,36.81,130704.0,36.5607,36.6204,36.4513,36.6105,130704.0
2025-01-31 14:30:00,36.82,36.86,36.69,36.8,149914.0,36.6204,36.6602,36.4911,36.6005,149914.0
2025-01-31 15:00:00,36.8,36.8,36.65,36.76,228542.0,36.6005,36.6005,36.4513,36.5607,228542.0
2025-01-31 15:30:00,36.77,36.8,36.56,36.6,1229446.0,36.5707,36.6005,36.3618,36.4016,1229446.0
2025-02-03 09:30:00,36.35,36.59,36.23,36.35,400148.0,36.153,36.3917,36.0336,36.153,400148.0
2025-02-03 10:00:00,36.34,36.87,36.33,36.85,367596.0,36.143,36.6701,36.1331,36.6502,367596.0
2025-02-03 10:30:00,36.86,37.15,36.84,37.15,363228.0,36.6602,36.9486,36.6403,36.9486,363228.0
2025-02-03 11:00:00,37.15,37.26,37.01,37.03,372276.0,36.9486,37.058,36.8094,36.8293,372276.0
2025-02-03 11:30:00,37.03,37.12,36.95,37.04,202334.0,36.8293,36.9188,36.7497,36.8392,202334.0
2025-02-03 12:00:00,37.04,37.09,36.95,37.04,285542.0,36.8392,36.8889,36.7497,36.8392,285542.0
2025-02-03 12:30:00,37.02,37.08,36.95,37.04,275066.0,36.8193,36.879,36.7497,36.8392,275066.0
2025-02-03 13:00:00,37.03,37.03,36.93,36.99,178820.0,36.8293,36.8293,36.7298,36.7895,178820.0
2025-02-03 13:30:00,36.99,37.09,36.99,37.07,143244.0,36.7895,36.8889,36.7895,36.8691,143244.0
2025-02-03 14:00:00,37.06,37.07,36.96,36.99,139954.0,36.8591,36.8691,36.7597,36.7895,139954.0
2025-02-03 14:30:00,37.0,37.08,36.94,37.01,159226.0,36.7994,36.879,36.7398,36.8094,159226.0
2025-02-03 15:00:00,37.02,37.04,36.87,36.87,165554.0,36.8193,36.8392,36.6701,36.6701,165554.0
2025-02-03 15:30:00,36.87,36.95,36.78,36.86,767406.0,36.6701,36.7497,36.5806,36.6602,767406.0
2025-02-04 09:30:00,36.66,36.77,36.46,36.49,242004.0,36.4613,36.5707,36.2624,36.2922,242004.0
2025-02-04 10:00:00,36.5,36.62,36.38,36.43,291654.0,36.3021,36.4215,36.1828,36.2325,291654.0
2025-02-04 10:30:00,36.45,36.49,36.32,36.33,111796.0,36.2524,36.2922,36.1231,36.1331,111796.0
2025-02-04 11:00:00,36.32,36.53,36.32,36.49,175102.0,36.1231,36.332,36.1231,36.2922,175102.0
2025-02-04 11:30:00,36.49,36.52,36.39,36.45,149218.0,36.2922,36.322,36.1927,36.2524,149218.0
2025-02-04 12:00:00,36.45,36.52,36.41,36.44,115960.0,36.2524,36.322,36.2126,36.2425,115960.0
2025-02-04 12:30:00,36.43,36.57,36.42,36.56,110850.0,36.2325,36.3718,36.2226,36.3618,110850.0
2025-02-04 13:00:00,36.57,36.59,36.49,36.54,118912.0,36.3718,36.3917,36.2922,36.3419,118912.0
2025-02-04 13:30:00,36.54,36.54,36.47,36.49,97356.0,36.3419,36.3419,36.2723,36.2922,97356.0
2025-02-04 14:00:00,36.49,36.57,36.46,36.57,168828.0,36.2922,36.3718,36.2624,36.3718,168828.0
2025-02-04 14:30:00,36.57,36.73,36.57,36.71,310608.0,36.3718,36.5309,36.3718,36.511,310608.0
2025-02-04 15:00:00,36.7,36.77,36.62,36.69,645758.0,36.5011,36.5707,36.4215,36.4911,645758.0
2025-02-04 15:30:00,36.69,36.7,36.57,36.59,1131912.0,36.4911,36.5011,36.3718,36.3917,1131912.0
2025-02-05 09:30:00,36.68,36.7,36.14,36.23,396994.0,36.4812,36.5011,35.9441,36.0336,396994.0
2025-02-05 10:00:00,36.24,36.3,36.03,36.17,155420.0,36.0436,36.1032,35.8347,35.9739,155420.0
2025-02-05 10:30:00,36.17,36.27,36.16,36.24,199776.0,35.9739,36.0734,35.964,36.0436,199776.0
2025-02-05 11:00:00,36.26,36.34,36.21,36.33,88654.0,36.0634,36.143,36.0137,36.1331,88654.0
2025-02-05 11:30:00,36.33,36.57,36.32,36.57,99446.0,36.1331,36.3718,36.1231,36.3718,99446.0
2025-02-05 12:00:00,36.57,36.72,36.56,36.65,118342.0,36.3718,36.521,36.3618,36.4513,118342.0
2025-02-05 12:30:00,36.66,36.69,36.62,36.64,66402.0,36.4613,36.4911,36.4215,36.4414,66402.0
2025-02-05 13:00:00,36.65,36.68,36.6,36.62,89210.0,36.4513,36.4812,36.4016,36.4215,89210.0
2025-02-05 13:30:00,36.61,36.62,36.52,36.52,130506.0,36.4115,36.4215,36.322,36.322,130506.0
2025-02-05 14:00:00,36.52,36.55,36.49,36.51,108940.0,36.322,36.3519,36.2922,36.3121,108940.0
2025-02-05 14:30:00,36.51,36.52,36.48,36.51,113778.0,36.3121,36.322,36.2823,36.3121,113778.0
2025-02-05 15:00:00,36.51,36.58,36.5,36.56,155598.0,36.3121,36.3817,36.3021,36.3618,155598.0
2025-02-05 15:30:00,36.56,36.83,36.56,36.77,938684.0,36.3618,36.6304,36.3618,36.5707,938684.0
2025-02-06 09:30:00,36.74,36.96,36.52,36.85,495104.0,36.5408,36.7597,36.322,36.6502,495104.0
2025-02-06 10:00:00,36.87,37.12,36.87,36.89,369028.0,36.6701,36.9188,36.6701,36.69,369028.0
2025-02-06 10:30:00,36.9,36.92,36.79,36.8,189938.0,36.7,36.7199,36.5906,36.6005,189938.0
2025-02-06 11:00:00,36.81,36.95,36.81,36.93,178442.0,36.6105,36.7497,36.6105,36.7298,178442.0
2025-02-06 11:30:00,36.92,36.94,36.81,36.91,246428.0,36.7199,36.7398,36.6105,36.7099,246428.0
2025-02-06 12:00:00,36.91,37.06,36.88,36.98,150398.0,36.7099,36.8591,36.6801,36.7795,150398.0
2025-02-06 12:30:00,36.98,37.12,36.95,37.12,68098.0,36.7795,36.9188,36.7497,36.9188,68098.0
2025-02-06 13:00:00,37.12,37.12,36.99,37.01,93622.0,36.9188,36.9188,36.7895,36.8094,93622.0
2025-02-06 13:30:00,37.01,37.07,36.98,36.99,87310.0,36.8094,36.8691,36.7795,36.7895,87310.0
2025-02-06 14:00:00,36.99,37.02,36.92,36.92,66236.0,36.7895,36.8193,36.7199,36.7199,66236.0
2025-02-06 14:30:00,36.92,37.09,36.87,37.09,189348.0,36.7199,36.8889,36.6701,36.8889,189348.0
2025-02-06 15:00:00,37.08,37.18,37.06,37.14,256974.0,36.879,36.9785,36.8591,36.9387,256974.0
2025-02-06 15:30:00,37.15,37.35,37.12,37.33,740068.0,36.9486,37.1475,36.9188,37.1276,740068.0
2025-02-07 09:30:00,37.49,37.5,37.13,37.46,263856.0,37.2868,37.2967,36.9287,37.2569,263856.0
2025-02-07 10:00:00,37.45,37.45,37.15,37.21,138830.0,37.247,37.247,36.9486,37.0083,138830.0
2025-02-07 10:30:00,37.2,37.27,36.95,37.02,183738.0,36.9983,37.068,36.7497,36.8193,183738.0
2025-02-07 11:00:00,37.0,37.13,36.93,37.04,437624.0,36.7994,36.9287,36.7298,36.8392,437624.0
2025-02-07 11:30:00,37.05,37.1,37.02,37.05,607890.0,36.8492,36.8989,36.8193,36.8492,607890.0
2025-02-07 12:00:00,37.05,37.19,36.97,37.08,462194.0,36.8492,36.9884,36.7696,36.879,462194.0
2025-02-07 12:30:00,37.06,37.13,37.05,37.1,99952.0,36.8591,36.9287,36.8492,36.8989,99952.0
2025-02-07 13:00:00,37.1,37.17,37.1,37.13,137158.0,36.8989,36.9685,36.8989,36.9287,137158.0
2025-02-07 13:30:00,37.13,37.18,37.06,37.1,97844.0,36.9287,36.9785,36.8591,36.8989,97844.0
2025-02-07 14:00:00,37.09,37.25,37.09,37.13,469314.0,36.8889,37.0481,36.8889,36.9287,469314.0
2025-02-07 14:30:00,37.13,37.19,37.01,37.02,202904.0,36.9287,36.9884,36.8094,36.8193,202904.0
2025-02-07 15:00:00,37.02,37.02,36.88,36.89,128496.0,36.8193,36.8193,36.6801,36.69,128496.0
2025-02-07 15:30:00,36.89,36.99,36.88,36.93,429154.0,36.69,36.7895,36.6801,36.7298,429154.0
2025-02-10 09:30:00,37.19,37.32,36.92,36.99,169938.0,36.9884,37.1177,36.7199,36.7895,169938.0
2025-02-10 10:00:00,36.99,37.09,36.99,37.08,88974.0,36.7895,36.8889,36.7895,36.879,88974.0
2025-02-10 10:30:00,37.08,37.14,37.04,37.06,62072.0,36.879,36.9387,36.8392,36.8591,62072.0
2025-02-10 11:00:00,37.06,37.06,36.9,36.95,62664.0,36.8591,36.8591,36.7,36.7497,62664.0
2025-02-10 11:30:00,36.96,37.05,36.92,37.03,49270.0,36.7597,36.8492,36.7199,36.8293,49270.0
2025-02-10 12:00:00,37.03,37.04,36.94,36.94,58310.0,36.8293,36.8392,36.7398,36.7398,58310.0
2025-02-10 12:30:00,36.92,36.94,36.9,36.91,86574.0,36.7199,36.7398,36.7,36.7099,86574.0
2025-02-10 13:00:00,36.91,36.92,36.85,36.85,100790.0,36.7099,36.7199,36.6502,36.6502,100790.0
2025-02-10 13:30:00,36.85,36.87,36.83,36.84,118004.0,36.6502,36.6701,36.6304,36.6403,118004.0
2025-02-10 14:00:00,36.84,36.95,36.82,36.87,207748.0,36.6403,36.7497,36.6204,36.6701,207748.0
2025-02-10 14:30:00,36.88,36.9,36.84,36.87,118700.0,36.6801,36.7,36.6403,36.6701,118700.0
2025-02-10 15:00:00,36.87,36.91,36.87,36.88,198426.0,36.6701,36.7099,36.6701,36.6801,198426.0
2025-02-10 15:30:00,36.87,36.93,36.81,36.87,603462.0,36.6701,36.7298,36.6105,36.6701,603462.0
2025-02-11 09:30:00,36.77,36.98,36.58,36.98,178032.0,36.5707,36.7795,36.3817,36.7795,178032.0
2025-02-11 10:00:00,36.98,37.1,36.85,37.1,115210.0,36.7795,36.8989,36.6502,36.8989,115210.0
2025-02-11 10:30:00,37.1,37.26,37.07,37.22,140722.0,36.8989,37.058,36.8691,37.0182,140722.0
2025-02-11 11:00:00,37.23,37.3,37.2,37.2,101058.0,37.0282,37.0978,36.9983,36.9983,101058.0
2025-02-11 11:30:00,37.2,37.21,37.12,37.13,74010.0,36.9983,37.0083,36.9188,36.9287,74010.0
2025-02-11 12:00:00,37.13,37.15,37.1,37.11,58624.0,36.9287,36.9486,36.8989,36.9088,58624.0
2025-02-11 12:30:00,37.11,37.12,36.98,36.98,44942.0,36.9088,36.9188,36.7795,36.7795,44942.0
2025-02-11 13:00:00,36.98,37.0,36.95,36.98,33890.0,36.7795,36.7994,36.7497,36.7795,33890.0
2025-02-11 13:30:00,36.99,37.0,36.94,36.94,38188.0,36.7895,36.7994,36.7398,36.7398,38188.0
2025-02-11 14:00:00,36.94,37.0,36.92,36.99,66950.0,36.7398,36.7994,36.7199,36.7895,66950.0
2025-02-11 14:30:00,36.99,37.05,36.99,37.05,45428.0,36.7895,36.8492,36.7895,36.8492,45428.0
2025-02-11 15:00:00,37.05,37.08,36.97,37.08,118430.0,36.8492,36.879,36.7696,36.879,118430.0
2025-02-11 15:30:00,37.08,37.19,37.06,37.17,308250.0,36.879,36.9884,36.8591,36.9685,308250.0
2025-02-12 09:30:00,36.68,36.77,36.45,36.68,104778.0,36.4812,36.5707,36.2524,36.4812,104778.0
2025-02-12 10:00:00,36.68,36.79,36.56,36.74,89730.0,36.4812,36.5906,36.3618,36.5408,89730.0
2025-02-12 10:30:00,36.73,36.82,36.67,36.8,70766.0,36.5309,36.6204,36.4712,36.6005,70766.0
2025-02-12 11:00:00,36.79,36.82,36.65,36.71,69230.0,36.5906,36.6204,36.4513,36.511,69230.0
2025-02-12 11:30:00,36.71,36.85,36.71,36.85,77874.0,36.511,36.6502,36.511,36.6502,77874.0
2025-02-12 12:00:00,36.85,36.93,36.81,36.92,90504.0,36.6502,36.7298,36.6105,36.7199,90504.0
2025-02-12 12:30:00,36.91,36.97,36.81,36.96,68320.0,36.7099,36.7696,36.6105,36.7597,68320.0
2025-02-12 13:00:00,36.96,36.97,36.8,36.82,64418.0,36.7597,36.7696,36.6005,36.6204,64418.0
2025-02-12 13:30:00,36.81,36.88,36.79,36.85,93112.0,36.6105,36.6801,36.5906,36.6502,93112.0
2025-02-12 14:00:00,36.85,36.93,36.82,36.84,154384.0,36.6502,36.7298,36.6204,36.6403,154384.0
2025-02-12 14:30:00,36.84,36.94,36.84,36.91,97950.0,36.6403,36.7398,36.6403,36.7099,97950.0
2025-02-12 15:00:00,36.91,36.94,36.87,36.88,100156.0,36.7099,36.7398,36.6701,36.6801,100156.0
2025-02-12 15:30:00,36.88,36.92,36.79,36.84,684446.0,36.6801,36.7199,36.5906,36.6403,684446.0
2025-02-13 09:30:00,36.87,37.2,36.83,37.04,187390.0,36.6701,36.9983,36.6304,36.8392,187390.0
2025-02-13 10:00:00,37.05,37.34,37.02,37.33,129320.0,36.8492,37.1376,36.8193,37.1276,129320.0
2025-02-13 10:30:00,37.33,37.34,37.2,37.23,79100.0,37.1276,37.1376,36.9983,37.0282,79100.0
2025-02-13 11:00:00,37.23,37.4,37.22,37.23,75982.0,37.0282,37.1973,37.0182,37.0282,75982.0
2025-02-13 11:30:00,37.23,37.34,37.23,37.31,80668.0,37.0282,37.1376,37.0282,37.1078,80668.0
2025-02-13 12:00:00,37.29,37.35,37.26,37.3,218924.0,37.0879,37.1475,37.058,37.0978,218924.0
2025-02-13 12:30:00,37.3,37.31,37.21,37.21,63416.0,37.0978,37.1078,37.0083,37.0083,63416.0
2025-02-13 13:00:00,37.2,37.24,37.13,37.21,75146.0,36.9983,37.0381,36.9287,37.0083,75146.0
2025-02-13 13:30:00,37.22,37.27,37.17,37.23,92798.0,37.0182,37.068,36.9685,37.0282,92798.0
2025-02-13 14:00:00,37.24,37.34,37.24,37.3,85978.0,37.0381,37.1376,37.0381,37.0978,85978.0
2025-02-13 14:30:00,37.3,37.34,37.27,37.31,110888.0,37.0978,37.1376,37.068,37.1078,110888.0
2025-02-13 15:00:00,37.3,37.45,37.3,37.44,109502.0,37.0978,37.247,37.0978,37.237,109502.0
2025-02-13 15:30:00,37.44,37.49,37.35,37.39,375022.0,37.237,37.2868,37.1475,37.1873,375022.0
2025-02-14 09:30:00,37.43,37.62,37.29,37.49,158856.0,37.2271,37.4161,37.0879,37.2868,158856.0
2025-02-14 10:00:00,37.49,37.53,37.33,37.35,158718.0,37.2868,37.3266,37.1276,37.1475,158718.0
2025-02-14 10:30:00,37.35,37.52,37.35,37.38,104106.0,37.1475,37.3166,37.1475,37.1774,104106.0
2025-02-14 11:00:00,37.39,37.46,37.32,37.32,99254.0,37.1873,37.2569,37.1177,37.1177,99254.0
2025-02-14 11:30:00,37.31,37.35,37.29,37.35,86410.0,37.1078,37.1475,37.0879,37.1475,86410.0
2025-02-14 12:00:00,37.36,37.46,37.35,37.41,72956.0,37.1575,37.2569,37.1475,37.2072,72956.0
2025-02-14 12:30:00,37.42,37.43,37.36,37.37,55846.0,37.2172,37.2271,37.1575,37.1674,55846.0
2025-02-14 13:00:00,37.37,37.46,37.37,37.46,35430.0,37.1674,37.2569,37.1674,37.2569,35430.0
2025-02-14 13:30:00,37.46,37.48,37.43,37.47,58978.0,37.2569,37.2768,37.2271,37.2669,58978.0
2025-02-14 14:00:00,37.47,37.51,37.44,37.48,109422.0,37.2669,37.3067,37.237,37.2768,109422.0
2025-02-14 14:30:00,37.48,37.53,37.47,37.51,93220.0,37.2768,37.3266,37.2669,37.3067,93220.0
2025-02-14 15:00:00,37.5,37.53,37.38,37.4,101866.0,37.2967,37.3266,37.1774,37.1973,101866.0
2025-02-14 15:30:00,37.4,37.45,37.36,37.4,375202.0,37.1973,37.247,37.1575,37.1973,375202.0
2025-02-18 09:30:00,37.52,37.67,37.13,37.16,150774.0,37.3166,37.4658,36.9287,36.9586,150774.0
2025-02-18 10:00:00,37.16,37.39,37.08,37.38,111996.0,36.9586,37.1873,36.879,37.1774,111996.0
2025-02-18 10:30:00,37.38,37.49,37.38,37.45,81320.0,37.1774,37.2868,37.1774,37.247,81320.0
2025-02-18 11:00:00,37.44,37.45,37.27,37.28,82354.0,37.237,37.247,37.068,37.0779,82354.0
2025-02-18 11:30:00,37.28,37.35,37.27,37.32,58834.0,37.0779,37.1475,37.068,37.1177,58834.0
2025-02-18 12:00:00,37.33,37.33,37.21,37.21,88438.0,37.1276,37.1276,37.0083,37.0083,88438.0
2025-02-18 12:30:00,37.2,37.39,37.2,37.36,43154.0,36.9983,37.1873,36.9983,37.1575,43154.0
2025-02-18 13:00:00,37.37,37.39,37.3,37.33,53150.0,37.1674,37.1873,37.0978,37.1276,53150.0
2025-02-18 13:30:00,37.33,37.4,37.32,37.35,61060.0,37.1276,37.1973,37.1177,37.1475,61060.0
2025-02-18 14:00:00,37.35,37.38,37.23,37.27,74386.0,37.1475,37.1774,37.0282,37.068,74386.0
2025-02-18 14:30:00,37.27,37.35,37.26,37.32,46302.0,37.068,37.1475,37.058,37.1177,46302.0
2025-02-18 15:00:00,37.32,37.35,37.27,37.33,78270.0,37.1177,37.1475,37.068,37.1276,78270.0
2025-02-18 15:30:00,37.33,37.42,37.27,37.41,442908.0,37.1276,37.2172,37.068,37.2072,442908.0
2025-02-19 09:30:00,37.38,37.47,37.21,37.41,164968.0,37.1774,37.2669,37.0083,37.2072,164968.0
2025-02-19 10:00:00,37.41,37.52,37.35,37.47,82810.0,37.2072,37.3166,37.1475,37.2669,82810.0
2025-02-19 10:30:00,37.47,37.49,37.36,37.36,89788.0,37.2669,37.2868,37.1575,37.1575,89788.0
2025-02-19 11:00:00,37.35,37.56,37.35,37.54,346454.0,37.1475,37.3564,37.1475,37.3365,346454.0
2025-02-19 11:30:00,37.56,37.57,37.49,37.54,67764.0,37.3564,37.3663,37.2868,37.3365,67764.0
2025-02-19 12:00:00,37.54,37.62,37.54,37.62,75464.0,37.3365,37.4161,37.3365,37.4161,75464.0
2025-02-19 12:30:00,37.62,37.77,37.6,37.73,114236.0,37.4161,37.5653,37.3962,37.5255,114236.0
2025-02-19 13:00:00,37.72,37.77,37.71,37.73,112650.0,37.5155,37.5653,37.5056,37.5255,112650.0
2025-02-19 13:30:00,37.74,37.77,37.63,37.68,83042.0,37.5354,37.5653,37.426,37.4757,83042.0
2025-02-19 14:00:00,37.68,37.88,37.65,37.87,93656.0,37.4757,37.6747,37.4459,37.6647,93656.0
2025-02-19 14:30:00,37.86,37.92,37.82,37.83,138118.0,37.6548,37.7144,37.615,37.6249,138118.0
2025-02-19 15:00:00,37.83,37.85,37.74,37.84,141246.0,37.6249,37.6448,37.5354,37.6349,141246.0
2025-02-19 15:30:00,37.83,37.9,37.74,37.79,515564.0,37.6249,37.6946,37.5354,37.5852,515564.0
2025-02-20 09:30:00,37.82,37.84,37.6,37.81,176136.0,37.615,37.6349,37.3962,37.605,176136.0
2025-02-20 10:00:00,37.81,37.94,37.68,37.72,191986.0,37.605,37.7343,37.4757,37.5155,191986.0
2025-02-20 10:30:00,37.72,37.82,37.68,37.71,329366.0,37.5155,37.615,37.4757,37.5056,329366.0
2025-02-20 11:00:00,37.72,37.73,37.42,37.42,156290.0,37.5155,37.5255,37.2172,37.2172,156290.0
2025-02-20 11:30:00,37.42,37.47,37.27,37.38,84354.0,37.2172,37.2669,37.068,37.1774,84354.0
2025-02-20 12:00:00,37.38,37.44,37.37,37.41,49740.0,37.1774,37.237,37.1674,37.2072,49740.0
2025-02-20 12:30:00,37.41,37.45,37.37,37.39,87566.0,37.2072,37.247,37.1674,37.1873,87566.0
2025-02-20 13:00:00,37.39,37.41,37.26,37.27,115474.0,37.1873,37.2072,37.058,37.068,115474.0
2025-02-20 13:30:00,37.27,37.34,37.27,37.32,63754.0,37.068,37.1376,37.068,37.1177,63754.0
2025-02-20 14:00:00,37.31,37.41,37.28,37.4,64742.0,37.1078,37.2072,37.0779,37.1973,64742.0
2025-02-20 14:30:00,37.4,37.52,37.4,37.52,69416.0,37.1973,37.3166,37.1973,37.3166,69416.0
2025-02-20 15:00:00,37.52,37.52,37.43,37.49,72932.0,37.3166,37.3166,37.2271,37.2868,72932.0
2025-02-20 15:30:00,37.49,37.59,37.43,37.59,444276.0,37.2868,37.3862,37.2271,37.3862,444276.0
2025-02-21 09:30:00,37.51,37.58,37.15,37.24,329396.0,37.3067,37.3763,36.9486,37.0381,329396.0
2025-02-21 10:00:00,37.23,37.32,37.17,37.24,94360.0,37.0282,37.1177,36.9685,37.0381,94360.0
2025-02-21 10:30:00,37.23,37.26,36.98,37.02,182270.0,37.0282,37.058,36.7795,36.8193,182270.0
2025-02-21 11:00:00,37.02,37.22,37.02,37.19,69380.0,36.8193,37.0182,36.8193,36.9884,69380.0
2025-02-21 11:30:00,37.19,37.24,37.13,37.21,147818.0,36.9884,37.0381,36.9287,37.0083,147818.0
2025-02-21 12:00:00,37.2,37.22,37.11,37.12,75190.0,36.9983,37.0182,36.9088,36.9188,75190.0
2025-02-21 12:30:00,37.12,37.13,36.98,37.04,96626.0,36.9188,36.9287,36.7795,36.8392,96626.0
2025-02-21 13:00:00,37.02,37.12,36.97,36.97,178368.0,36.8193,36.9188,36.7696,36.7696,178368.0
2025-02-21 13:30:00,36.97,37.16,36.94,37.11,204142.0,36.7696,36.9586,36.7398,36.9088,204142.0
2025-02-21 14:00:00,37.1,37.24,37.07,37.13,190548.0,36.8989,37.0381,36.8691,36.9287,190548.0
2025-02-21 14:30:00,37.13,37.23,37.13,37.22,361786.0,36.9287,37.0282,36.9287,37.0182,361786.0
2025-02-21 15:00:00,37.21,37.34,37.18,37.32,285618.0,37.0083,37.1376,36.9785,37.1177,285618.0
2025-02-21 15:30:00,37.32,37.42,37.31,37.39,1097552.0,37.1177,37.2172,37.1078,37.1873,1097552.0
2025-02-24 09:30:00,37.55,37.6,37.33,37.59,291402.0,37.3465,37.3962,37.1276,37.3862,291402.0
2025-02-24 10:00:00,37.58,37.76,37.51,37.66,263464.0,37.3763,37.5553,37.3067,37.4559,263464.0
2025-02-24 10:30:00,37.66,37.69,37.55,37.59,135420.0,37.4559,37.4857,37.3465,37.3862,135420.0
2025-02-24 11:00:00,37.59,37.62,37.54,37.6,185444.0,37.3862,37.4161,37.3365,37.3962,185444.0
2025-02-24 11:30:00,37.6,38.02,37.57,37.7,309394.0,37.3962,37.8139,37.3663,37.4956,309394.0
2025-02-24 12:00:00,37.7,37.73,37.6,37.71,122362.0,37.4956,37.5255,37.3962,37.5056,122362.0
2025-02-24 12:30:00,37.7,37.85,37.69,37.79,85248.0,37.4956,37.6448,37.4857,37.5852,85248.0
2025-02-24 13:00:00,37.79,37.79,37.63,37.75,98064.0,37.5852,37.5852,37.426,37.5454,98064.0
2025-02-24 13:30:00,37.74,37.81,37.71,37.73,134348.0,37.5354,37.605,37.5056,37.5255,134348.0
2025-02-24 14:00:00,37.74,37.83,37.74,37.77,188144.0,37.5354,37.6249,37.5354,37.5653,188144.0
2025-02-24 14:30:00,37.77,37.79,37.6,37.63,118714.0,37.5653,37.5852,37.3962,37.426,118714.0
2025-02-24 15:00:00,37.63,37.64,37.51,37.51,165080.0,37.426,37.436,37.3067,37.3067,165080.0
2025-02-24 15:30:00,37.51,37.55,37.35,37.4,576110.0,37.3067,37.3465,37.1475,37.1973,576110.0
2025-02-25 09:30:00,37.44,37.56,37.28,37.44,259446.0,37.237,37.3564,37.0779,37.237,259446.0
2025-02-25 10:00:00,37.42,37.54,37.35,37.42,222106.0,37.2172,37.3365,37.1475,37.2172,222106.0
2025-02-25 10:30:00,37.42,37.63,37.38,37.58,216956.0,37.2172,37.426,37.1774,37.3763,216956.0
2025-02-25 11:00:00,37.58,37.63,37.5,37.55,171674.0,37.3763,37.426,37.2967,37.3465,171674.0
2025-02-25 11:30:00,37.56,37.57,37.41,37.46,164378.0,37.3564,37.3663,37.2072,37.2569,164378.0
2025-02-25 12:00:00,37.47,37.47,37.32,37.38,135474.0,37.2669,37.2669,37.1177,37.1774,135474.0
2025-02-25 12:30:00,37.38,37.62,37.38,37.6,92590.0,37.1774,37.4161,37.1774,37.3962,92590.0
2025-02-25 13:00:00,37.6,37.61,37.41,37.42,88422.0,37.3962,37.4061,37.2072,37.2172,88422.0
2025-02-25 13:30:00,37.42,37.59,37.41,37.56,90140.0,37.2172,37.3862,37.2072,37.3564,90140.0
2025-02-25 14:00:00,37.55,37.58,37.39,37.42,109702.0,37.3465,37.3763,37.1873,37.2172,109702.0
2025-02-25 14:30:00,37.43,37.66,37.42,37.56,124108.0,37.2271,37.4559,37.2172,37.3564,124108.0
2025-02-25 15:00:00,37.55,37.58,37.34,37.35,306448.0,37.3465,37.3763,37.1376,37.1475,306448.0
2025-02-25 15:30:00,37.35,37.36,37.09,37.31,670060.0,37.1475,37.1575,36.8889,37.1078,670060.0
2025-02-26 09:30:00,37.29,37.3,37.13,37.29,215838.0,37.0879,37.0978,36.9287,37.0879,215838.0
2025-02-26 10:00:00,37.29,37.51,37.28,37.49,122198.0,37.0879,37.3067,37.0779,37.2868,122198.0
2025-02-26 10:30:00,37.49,37.51,37.38,37.4,56456.0,37.2868,37.3067,37.1774,37.1973,56456.0
2025-02-26 11:00:00,37.41,37.43,37.34,37.4,297858.0,37.2072,37.2271,37.1376,37.1973,297858.0
2025-02-26 11:30:00,37.39,37.4,37.2,37.23,141266.0,37.1873,37.1973,36.9983,37.0282,141266.0
2025-02-26 12:00:00,37.23,37.24,37.12,37.19,66092.0,37.0282,37.0381,36.9188,36.9884,66092.0
2025-02-26 12:30:00,37.19,37.2,37.02,37.03,99264.0,36.9884,36.9983,36.8193,36.8293,99264.0
2025-02-26 13:00:00,37.03,37.08,36.97,36.98,90592.0,36.8293,36.879,36.7696,36.7795,90592.0
2025-02-26 13:30:00,36.98,37.04,36.93,37.03,153778.0,36.7795,36.8392,36.7298,36.8293,153778.0
2025-02-26 14:00:00,37.03,37.12,36.97,37.08,140590.0,36.8293,36.9188,36.7696,36.879,140590.0
2025-02-26 14:30:00,37.09,37.16,37.06,37.07,83220.0,36.8889,36.9586,36.8591,36.8691,83220.0
2025-02-26 15:00:00,37.07,37.08,36.99,37.04,122234.0,36.8691,36.879,36.7895,36.8392,122234.0
2025-02-26 15:30:00,37.03,37.07,36.91,36.94,583036.0,36.8293,36.8691,36.7099,36.7398,583036.0
2025-02-27 09:30:00,36.88,37.21,36.85,37.06,272868.0,36.6801,37.0083,36.6502,36.8591,272868.0
2025-02-27 10:00:00,37.04,37.33,36.93,37.26,146888.0,36.8392,37.1276,36.7298,37.058,146888.0
2025-02-27 10:30:00,37.27,37.42,37.26,37.28,162124.0,37.068,37.2172,37.058,37.0779,162124.0
2025-02-27 11:00:00,37.27,37.4,37.23,37.34,218690.0,37.068,37.1973,37.0282,37.1376,218690.0
2025-02-27 11:30:00,37.34,37.37,37.26,37.31,246424.0,37.1376,37.1674,37.058,37.1078,246424.0
2025-02-27 12:00:00,37.31,37.33,37.13,37.33,109094.0,37.1078,37.1276,36.9287,37.1276,109094.0
2025-02-27 12:30:00,37.34,37.35,37.24,37.24,97800.0,37.1376,37.1475,37.0381,37.0381,97800.0
2025-02-27 13:00:00,37.26,37.3,37.22,37.23,70360.0,37.058,37.0978,37.0182,37.0282,70360.0
2025-02-27 13:30:00,37.22,37.27,37.21,37.23,52068.0,37.0182,37.068,37.0083,37.0282,52068.0
2025-02-27 14:00:00,37.23,37.27,37.2,37.2,135336.0,37.0282,37.068,36.9983,36.9983,135336.0
2025-02-27 14:30:00,37.2,37.2,37.02,37.04,163124.0,36.9983,36.9983,36.8193,36.8392,163124.0
2025-02-27 15:00:00,37.02,37.06,36.94,36.94,165190.0,36.8193,36.8591,36.7398,36.7398,165190.0
2025-02-27 15:30:00,36.94,37.1,36.93,37.04,580326.0,36.7398,36.8989,36.7298,36.8392,580326.0
2025-02-28 09:30:00,37.3,38.07,37.11,37.6,368582.0,37.0978,37.8636,36.9088,37.3962,368582.0
2025-02-28 10:00:00,37.6,37.64,37.35,37.38,191630.0,37.3962,37.436,37.1475,37.1774,191630.0
2025-02-28 10:30:00,37.37,37.51,37.35,37.48,185502.0,37.1674,37.3067,37.1475,37.2768,185502.0
2025-02-28 11:00:00,37.49,37.59,37.4,37.5,133814.0,37.2868,37.3862,37.1973,37.2967,133814.0
2025-02-28 11:30:00,37.49,37.63,37.49,37.59,84986.0,37.2868,37.426,37.2868,37.3862,84986.0
2025-02-28 12:00:00,37.59,37.6,37.39,37.39,116860.0,37.3862,37.3962,37.1873,37.1873,116860.0
2025-02-28 12:30:00,37.39,37.41,37.23,37.24,92836.0,37.1873,37.2072,37.0282,37.0381,92836.0
2025-02-28 13:00:00,37.23,37.27,37.19,37.27,145670.0,37.0282,37.068,36.9884,37.068,145670.0
2025-02-28 13:30:00,37.26,37.35,37.22,37.22,75762.0,37.058,37.1475,37.0182,37.0182,75762.0
2025-02-28 14:00:00,37.22,37.3,37.21,37.3,94140.0,37.0182,37.0978,37.0083,37.0978,94140.0
2025-02-28 14:30:00,37.31,37.43,37.29,37.41,59238.0,37.1078,37.2271,37.0879,37.2072,59238.0
2025-02-28 15:00:00,37.41,37.51,37.4,37.51,96266.0,37.2072,37.3067,37.1973,37.3067,96266.0
2025-02-28 15:30:00,37.51,37.97,37.43,37.87,1415322.0,37.3067,37.7642,37.2271,37.6647,1415322.0
2025-03-03 09:30:00,38.01,38.44,37.93,38.32,260820.0,37.804,38.2316,37.7244,38.1123,260820.0
2025-03-03 10:00:00,38.3,38.3,37.85,37.9,189236.0,38.0924,38.0924,37.6448,37.6946,189236.0
2025-03-03 10:30:00,37.9,38.06,37.85,37.95,133264.0,37.6946,37.8537,37.6448,37.7443,133264.0
2025-03-03 11:00:00,37.96,38.01,37.86,37.86,113212.0,37.7542,37.804,37.6548,37.6548,113212.0
2025-03-03 11:30:00,37.87,38.01,37.79,38.0,105020.0,37.6647,37.804,37.5852,37.794,105020.0
2025-03-03 12:00:00,38.01,38.15,37.95,38.14,98630.0,37.804,37.9432,37.7443,37.9333,98630.0
2025-03-03 12:30:00,38.15,38.17,38.02,38.05,75034.0,37.9432,37.9631,37.8139,37.8437,75034.0
2025-03-03 13:00:00,38.04,38.04,37.88,37.88,101600.0,37.8338,37.8338,37.6747,37.6747,101600.0
2025-03-03 13:30:00,37.89,37.99,37.85,37.93,159454.0,37.6846,37.7841,37.6448,37.7244,159454.0
2025-03-03 14:00:00,37.92,37.96,37.84,37.84,108988.0,37.7144,37.7542,37.6349,37.6349,108988.0
2025-03-03 14:30:00,37.84,37.93,37.7,37.71,123796.0,37.6349,37.7244,37.4956,37.5056,123796.0
2025-03-03 15:00:00,37.7,37.7,37.34,37.34,327966.0,37.4956,37.4956,37.1376,37.1376,327966.0
2025-03-03 15:30:00,37.34,37.35,37.13,37.18,1545794.0,37.1376,37.1475,36.9287,36.9785,1545794.0
2025-03-04 09:30:00,37.21,37.4,37.08,37.23,558336.0,37.0083,37.1973,36.879,37.0282,558336.0
2025-03-04 10:00:00,37.23,37.25,36.87,37.14,532448.0,37.0282,37.0481,36.6701,36.9387,532448.0
2025-03-04 10:30:00,37.13,37.18,36.85,36.98,180354.0,36.9287,36.9785,36.6502,36.7795,180354.0
2025-03-04 11:00:00,36.99,37.13,36.94,37.06,184598.0,36.7895,36.9287,36.7398,36.8591,184598.0
2025-03-04 11:30:00,37.09,37.15,37.0,37.13,196118.0,36.8889,36.9486,36.7994,36.9287,196118.0
2025-03-04 12:00:00,37.13,37.43,37.1,37.38,253962.0,36.9287,37.2271,36.8989,37.1774,253962.0
2025-03-04 12:30:00,37.37,37.46,37.31,37.32,144258.0,37.1674,37.2569,37.1078,37.1177,144258.0
2025-03-04 13:00:00,37.32,37.49,37.32,37.4,133254.0,37.1177,37.2868,37.1177,37.1973,133254.0
2025-03-04 13:30:00,37.41,37.54,37.37,37.5,119022.0,37.2072,37.3365,37.1674,37.2967,119022.0
2025-03-04 14:00:00,37.5,37.62,37.48,37.5,109888.0,37.2967,37.4161,37.2768,37.2967,109888.0
2025-03-04 14:30:00,37.51,37.63,37.48,37.62,132134.0,37.3067,37.426,37.2768,37.4161,132134.0
2025-03-04 15:00:00,37.63,37.67,37.52,37.57,247436.0,37.426,37.4658,37.3166,37.3663,247436.0
2025-03-04 15:30:00,37.56,37.56,37.09,37.12,1053514.0,37.3564,37.3564,36.8889,36.9188,1053514.0
2025-03-05 09:30:00,37.07,37.47,37.04,37.07,429952.0,36.8691,37.2669,36.8392,36.8691,429952.0
2025-03-05 10:00:00,37.07,37.28,36.9,37.02,224710.0,36.8691,37.0779,36.7,36.8193,224710.0
2025-03-05 10:30:00,37.01,37.06,36.88,36.9,117482.0,36.8094,36.8591,36.6801,36.7,117482.0
2025-03-05 11:00:00,36.88,36.88,36.65,36.73,186852.0,36.6801,36.6801,36.4513,36.5309,186852.0
2025-03-05 11:30:00,36.73,36.82,36.62,36.79,150760.0,36.5309,36.6204,36.4215,36.5906,150760.0
2025-03-05 12:00:00,36.79,37.07,36.79,37.06,284208.0,36.5906,36.8691,36.5906,36.8591,284208.0
2025-03-05 12:30:00,37.05,37.21,37.04,37.19,81706.0,36.8492,37.0083,36.8392,36.9884,81706.0
2025-03-05 13:00:00,37.18,37.21,37.01,37.07,211248.0,36.9785,37.0083,36.8094,36.8691,211248.0
2025-03-05 13:30:00,37.07,37.2,36.97,37.2,66508.0,36.8691,36.9983,36.7696,36.9983,66508.0
2025-03-05 14:00:00,37.2,37.47,37.2,37.38,155456.0,36.9983,37.2669,36.9983,37.1774,155456.0
2025-03-05 14:30:00,37.38,37.47,37.37,37.38,107188.0,37.1774,37.2669,37.1674,37.1774,107188.0
2025-03-05 15:00:00,37.38,37.46,37.27,37.38,128792.0,37.1774,37.2569,37.068,37.1774,128792.0
2025-03-05 15:30:00,37.38,37.39,37.18,37.26,629942.0,37.1774,37.1873,36.9785,37.058,629942.0
2025-03-06 09:30:00,38.03,38.72,37.65,38.26,1143346.0,37.8238,38.5101,37.4459,38.0526,1143346.0
2025-03-06 10:00:00,38.27,38.43,38.02,38.23,393082.0,38.0625,38.2217,37.8139,38.0228,393082.0
2025-03-06 10:30:00,38.22,38.58,38.22,38.57,291988.0,38.0128,38.3709,38.0128,38.3609,291988.0
2025-03-06 11:00:00,38.58,38.63,38.47,38.55,410874.0,38.3709,38.4206,38.2615,38.341,410874.0
2025-03-06 11:30:00,38.54,38.6,38.19,38.19,212268.0,38.3311,38.3908,37.983,37.983,212268.0
2025-03-06 12:00:00,38.18,38.29,38.17,38.22,202048.0,37.973,38.0824,37.9631,38.0128,202048.0
2025-03-06 12:30:00,38.22,38.37,38.19,38.34,136650.0,38.0128,38.162,37.983,38.1322,136650.0
2025-03-06 13:00:00,38.34,38.59,38.31,38.49,162460.0,38.1322,38.3808,38.1023,38.2814,162460.0
2025-03-06 13:30:00,38.48,38.49,38.31,38.41,150098.0,38.2714,38.2814,38.1023,38.2018,150098.0
2025-03-06 14:00:00,38.4,38.49,38.33,38.42,133192.0,38.1918,38.2814,38.1222,38.2117,133192.0
2025-03-06 14:30:00,38.41,38.7,38.37,38.48,317436.0,38.2018,38.4902,38.162,38.2714,317436.0
2025-03-06 15:00:00,38.47,38.79,38.47,38.76,272340.0,38.2615,38.5797,38.2615,38.5499,272340.0
2025-03-06 15:30:00,38.76,39.04,38.76,38.92,1238696.0,38.5499,38.8284,38.5499,38.709,1238696.0
2025-03-07 09:30:00,38.73,39.7,38.7,39.7,564594.0,38.5201,39.4848,38.4902,39.4848,564594.0
2025-03-07 10:00:00,39.7,39.77,39.41,39.63,500662.0,39.4848,39.5544,39.1964,39.4152,500662.0
2025-03-07 10:30:00,39.6,39.79,39.47,39.71,478432.0,39.3853,39.5743,39.256,39.4947,478432.0
2025-03-07 11:00:00,39.7,39.93,39.68,39.9,264970.0,39.4848,39.7136,39.4649,39.6837,264970.0
2025-03-07 11:30:00,39.91,39.99,39.65,39.85,439278.0,39.6937,39.7732,39.4351,39.634,439278.0
2025-03-07 12:00:00,39.85,39.88,39.55,39.67,360618.0,39.634,39.6638,39.3356,39.455,360618.0
2025-03-07 12:30:00,39.67,39.9,39.57,39.82,493802.0,39.455,39.6837,39.3555,39.6041,493802.0
2025-03-07 13:00:00,39.81,39.93,39.76,39.82,153256.0,39.5942,39.7136,39.5445,39.6041,153256.0
2025-03-07 13:30:00,39.81,40.14,39.77,40.13,285326.0,39.5942,39.9224,39.5544,39.9125,285326.0
2025-03-07 14:00:00,40.13,40.17,40.01,40.05,167078.0,39.9125,39.9522,39.7931,39.8329,167078.0
2025-03-07 14:30:00,40.05,40.12,39.95,39.97,183454.0,39.8329,39.9025,39.7334,39.7533,183454.0
2025-03-07 15:00:00,39.95,40.06,39.92,40.04,245572.0,39.7334,39.8428,39.7036,39.823,245572.0
2025-03-07 15:30:00,40.04,40.09,39.85,40.0,1360996.0,39.823,39.8727,39.634,39.7832,1360996.0
2025-03-10 09:30:00,40.39,40.82,39.94,40.76,861910.0,40.1711,40.5987,39.7235,40.5391,861910.0
2025-03-10 10:00:00,40.76,40.92,40.6,40.88,367486.0,40.5391,40.6982,40.3799,40.6584,367486.0
2025-03-10 10:30:00,40.87,41.07,40.77,41.07,437898.0,40.6485,40.8474,40.549,40.8474,437898.0
2025-03-10 11:00:00,41.07,41.08,40.38,40.46,540810.0,40.8474,40.8573,40.1611,40.2407,540810.0
2025-03-10 11:30:00,40.45,40.68,40.27,40.39,437964.0,40.2307,40.4595,40.0517,40.1711,437964.0
2025-03-10 12:00:00,40.39,40.4,40.19,40.35,283020.0,40.1711,40.181,39.9721,40.1313,283020.0
2025-03-10 12:30:00,40.36,40.46,40.29,40.29,249034.0,40.1412,40.2407,40.0716,40.0716,249034.0
2025-03-10 13:00:00,40.28,40.34,40.2,40.27,229498.0,40.0617,40.1213,39.9821,40.0517,229498.0
2025-03-10 13:30:00,40.27,40.34,40.15,40.26,304384.0,40.0517,40.1213,39.9324,40.0418,304384.0
2025-03-10 14:00:00,40.27,40.38,39.99,40.02,353410.0,40.0517,40.1611,39.7732,39.8031,353410.0
2025-03-10 14:30:00,40.05,40.08,39.96,39.96,177546.0,39.8329,39.8627,39.7434,39.7434,177546.0
2025-03-10 15:00:00,39.96,40.07,39.73,39.96,320346.0,39.7434,39.8528,39.5146,39.7434,320346.0
2025-03-10 15:30:00,39.96,40.06,39.86,39.91,928234.0,39.7434,39.8428,39.6439,39.6937,928234.0
2025-03-11 09:30:00,39.85,40.06,39.19,39.26,431662.0,39.634,39.8428,38.9776,39.0472,431662.0
2025-03-11 10:00:00,39.24,39.43,39.13,39.39,1069712.0,39.0273,39.2163,38.9179,39.1765,1069712.0
2025-03-11 10:30:00,39.38,39.42,38.95,38.99,382694.0,39.1665,39.2063,38.7389,38.7786,382694.0
2025-03-11 11:00:00,38.97,39.37,38.95,39.05,234160.0,38.7588,39.1566,38.7389,38.8383,234160.0
2025-03-11 11:30:00,39.05,39.26,39.05,39.16,148492.0,38.8383,39.0472,38.8383,38.9477,148492.0
2025-03-11 12:00:00,39.16,39.18,39.08,39.12,207112.0,38.9477,38.9676,38.8682,38.9079,207112.0
2025-03-11 12:30:00,39.12,39.18,38.84,38.93,161248.0,38.9079,38.9676,38.6295,38.719,161248.0
2025-03-11 13:00:00,38.93,38.95,38.78,38.89,194854.0,38.719,38.7389,38.5698,38.6792,194854.0
2025-03-11 13:30:00,38.88,38.96,38.85,38.93,222708.0,38.6692,38.7488,38.6394,38.719,222708.0
2025-03-11 14:00:00,38.94,39.2,38.94,39.13,283336.0,38.7289,38.9875,38.7289,38.9179,283336.0
2025-03-11 14:30:00,39.13,39.28,39.06,39.21,385126.0,38.9179,39.0671,38.8483,38.9975,385126.0
2025-03-11 15:00:00,39.22,39.26,38.91,38.95,255636.0,39.0074,39.0472,38.6991,38.7389,255636.0
2025-03-11 15:30:00,38.94,39.01,38.66,38.67,1052374.0,38.7289,38.7985,38.4504,38.4604,1052374.0
2025-03-12 09:30:00,38.57,38.74,37.77,38.07,503996.0,38.3609,38.53,37.5653,37.8636,503996.0
2025-03-12 10:00:00,38.08,38.28,37.99,38.02,306418.0,37.8736,38.0725,37.7841,37.8139,306418.0
2025-03-12 10:30:00,38.02,38.02,37.79,37.83,130904.0,37.8139,37.8139,37.5852,37.6249,130904.0
2025-03-12 11:00:00,37.84,37.91,37.8,37.88,224740.0,37.6349,37.7045,37.5951,37.6747,224740.0
2025-03-12 11:30:00,37.88,38.04,37.82,38.02,152920.0,37.6747,37.8338,37.615,37.8139,152920.0
2025-03-12 12:00:00,38.02,38.07,37.91,38.05,119864.0,37.8139,37.8636,37.7045,37.8437,119864.0
2025-03-12 12:30:00,38.05,38.12,37.94,37.97,164966.0,37.8437,37.9134,37.7343,37.7642,164966.0
2025-03-12 13:00:00,37.97,38.17,37.95,38.14,89588.0,37.7642,37.9631,37.7443,37.9333,89588.0
2025-03-12 13:30:00,38.14,38.22,38.08,38.1,119492.0,37.9333,38.0128,37.8736,37.8935,119492.0
2025-03-12 14:00:00,38.1,38.12,38.02,38.1,177980.0,37.8935,37.9134,37.8139,37.8935,177980.0
2025-03-12 14:30:00,38.1,38.23,38.09,38.16,110794.0,37.8935,38.0228,37.8835,37.9531,110794.0
2025-03-12 15:00:00,38.17,38.18,38.07,38.1,179098.0,37.9631,37.973,37.8636,37.8935,179098.0
2025-03-12 15:30:00,38.1,38.13,37.94,37.97,575568.0,37.8935,37.9233,37.7343,37.7642,575568.0
2025-03-13 09:30:00,37.86,38.04,37.57,37.62,500892.0,37.6548,37.8338,37.3663,37.4161,500892.0
2025-03-13 10:00:00,37.63,37.78,37.52,37.7,238844.0,37.426,37.5752,37.3166,37.4956,238844.0
2025-03-13 10:30:00,37.7,37.85,37.66,37.73,188776.0,37.4956,37.6448,37.4559,37.5255,188776.0
2025-03-13 11:00:00,37.73,37.75,37.56,37.58,162616.0,37.5255,37.5454,37.3564,37.3763,162616.0
2025-03-13 11:30:00,37.57,37.61,37.43,37.5,176814.0,37.3663,37.4061,37.2271,37.2967,176814.0
2025-03-13 12:00:00,37.49,37.59,37.48,37.49,105124.0,37.2868,37.3862,37.2768,37.2868,105124.0
2025-03-13 12:30:00,37.49,37.6,37.45,37.54,100284.0,37.2868,37.3962,37.247,37.3365,100284.0
2025-03-13 13:00:00,37.54,37.58,37.27,37.29,198236.0,37.3365,37.3763,37.068,37.0879,198236.0
2025-03-13 13:30:00,37.29,37.29,37.19,37.2,180986.0,37.0879,37.0879,36.9884,36.9983,180986.0
2025-03-13 14:00:00,37.19,37.33,37.19,37.28,210770.0,36.9884,37.1276,36.9884,37.0779,210770.0
2025-03-13 14:30:00,37.28,37.35,37.26,37.27,201014.0,37.0779,37.1475,37.058,37.068,201014.0
2025-03-13 15:00:00,37.26,37.31,37.07,37.1,350350.0,37.058,37.1078,36.8691,36.8989,350350.0
2025-03-13 15:30:00,37.1,37.15,36.79,36.85,1198536.0,36.8989,36.9486,36.5906,36.6502,1198536.0
2025-03-14 09:30:00,37.2,37.31,36.91,37.05,396788.0,36.9983,37.1078,36.7099,36.8492,396788.0
2025-03-14 10:00:00,37.05,37.07,36.7,36.86,448130.0,36.8492,36.8691,36.5011,36.6602,448130.0
2025-03-14 10:30:00,36.84,37.24,36.83,37.24,242200.0,36.6403,37.0381,36.6304,37.0381,242200.0
2025-03-14 11:00:00,37.26,37.38,37.24,37.38,380008.0,37.058,37.1774,37.0381,37.1774,380008.0
2025-03-14 11:30:00,37.38,37.4,37.26,37.35,250276.0,37.1774,37.1973,37.058,37.1475,250276.0
2025-03-14 12:00:00,37.38,37.43,37.23,37.27,323316.0,37.1774,37.2271,37.0282,37.068,323316.0
2025-03-14 12:30:00,37.27,37.45,37.25,37.41,234806.0,37.068,37.247,37.0481,37.2072,234806.0
2025-03-14 13:00:00,37.41,37.49,37.37,37.4,253810.0,37.2072,37.2868,37.1674,37.1973,253810.0
2025-03-14 13:30:00,37.41,37.46,37.34,37.37,214250.0,37.2072,37.2569,37.1376,37.1674,214250.0
2025-03-14 14:00:00,37.38,37.49,37.38,37.47,213892.0,37.1774,37.2868,37.1774,37.2669,213892.0
2025-03-14 14:30:00,37.48,37.6,37.48,37.56,280648.0,37.2768,37.3962,37.2768,37.3564,280648.0
2025-03-14 15:00:00,37.56,37.65,37.54,37.6,273738.0,37.3564,37.4459,37.3365,37.3962,273738.0
2025-03-14 15:30:00,37.6,37.68,37.45,37.62,1202288.0,37.3962,37.4757,37.247,37.4161,1202288.0
2025-03-17 09:30:00,37.62,38.19,37.58,37.94,329744.0,37.4161,37.983,37.3763,37.7343,329744.0
2025-03-17 10:00:00,37.93,38.07,37.88,37.95,102424.0,37.7244,37.8636,37.6747,37.7443,102424.0
2025-03-17 10:30:00,37.95,38.01,37.84,37.88,95722.0,37.7443,37.804,37.6349,37.6747,95722.0
2025-03-17 11:00:00,37.88,38.02,37.88,38.0,81994.0,37.6747,37.8139,37.6747,37.794,81994.0
2025-03-17 11:30:00,38.0,38.0,37.85,37.85,68766.0,37.794,37.794,37.6448,37.6448,68766.0
2025-03-17 12:00:00,37.85,37.92,37.82,37.85,85052.0,37.6448,37.7144,37.615,37.6448,85052.0
2025-03-17 12:30:00,37.85,37.93,37.83,37.89,74730.0,37.6448,37.7244,37.6249,37.6846,74730.0
2025-03-17 13:00:00,37.9,37.94,37.85,37.92,52120.0,37.6946,37.7343,37.6448,37.7144,52120.0
2025-03-17 13:30:00,37.92,38.06,37.91,38.06,82310.0,37.7144,37.8537,37.7045,37.8537,82310.0
2025-03-17 14:00:00,38.06,38.15,38.05,38.12,116598.0,37.8537,37.9432,37.8437,37.9134,116598.0
2025-03-17 14:30:00,38.11,38.16,38.02,38.03,154660.0,37.9034,37.9531,37.8139,37.8238,154660.0
2025-03-17 15:00:00,38.04,38.11,37.96,38.09,210536.0,37.8338,37.9034,37.7542,37.8835,210536.0
2025-03-17 15:30:00,38.09,38.13,38.0,38.04,734076.0,37.8835,37.9233,37.794,37.8338,734076.0
2025-03-18 09:30:00,37.91,38.04,37.74,37.98,390020.0,37.7045,37.8338,37.5354,37.7741,390020.0
2025-03-18 10:00:00,37.99,38.13,37.91,38.1,166456.0,37.7841,37.9233,37.7045,37.8935,166456.0
2025-03-18 10:30:00,38.09,38.15,38.02,38.13,136936.0,37.8835,37.9432,37.8139,37.9233,136936.0
2025-03-18 11:00:00,38.13,38.15,37.9,37.9,117602.0,37.9233,37.9432,37.6946,37.6946,117602.0
2025-03-18 11:30:00,37.9,37.98,37.84,37.92,160608.0,37.6946,37.7741,37.6349,37.7144,160608.0
2025-03-18 12:00:00,37.91,38.04,37.91,38.03,95902.0,37.7045,37.8338,37.7045,37.8238,95902.0
2025-03-18 12:30:00,38.03,38.05,37.9,37.98,100774.0,37.8238,37.8437,37.6946,37.7741,100774.0
2025-03-18 13:00:00,37.99,38.1,37.94,38.09,148546.0,37.7841,37.8935,37.7343,37.8835,148546.0
2025-03-18 13:30:00,38.09,38.15,38.04,38.07,56218.0,37.8835,37.9432,37.8338,37.8636,56218.0
2025-03-18 14:00:00,38.07,38.17,38.06,38.07,68056.0,37.8636,37.9631,37.8537,37.8636,68056.0
2025-03-18 14:30:00,38.08,38.13,38.06,38.12,588628.0,37.8736,37.9233,37.8537,37.9134,588628.0
2025-03-18 15:00:00,38.1,38.12,38.05,38.1,134584.0,37.8935,37.9134,37.8437,37.8935,134584.0
2025-03-18 15:30:00,38.1,38.12,37.98,38.06,710650.0,37.8935,37.9134,37.7741,37.8537,710650.0
2025-03-19 09:30:00,38.08,38.17,37.93,38.01,236160.0,37.8736,37.9631,37.7244,37.804,236160.0
2025-03-19 10:00:00,38.01,38.1,37.97,38.07,177766.0,37.804,37.8935,37.7642,37.8636,177766.0
2025-03-19 10:30:00,38.07,38.08,37.97,38.01,75372.0,37.8636,37.8736,37.7642,37.804,75372.0
2025-03-19 11:00:00,38.02,38.24,38.02,38.22,219162.0,37.8139,38.0327,37.8139,38.0128,219162.0
2025-03-19 11:30:00,38.21,38.24,38.14,38.24,67922.0,38.0029,38.0327,37.9333,38.0327,67922.0
2025-03-19 12:00:00,38.23,38.27,38.18,38.22,84170.0,38.0228,38.0625,37.973,38.0128,84170.0
2025-03-19 12:30:00,38.23,38.24,38.19,38.19,76750.0,38.0228,38.0327,37.983,37.983,76750.0
2025-03-19 13:00:00,38.19,38.21,38.01,38.04,61536.0,37.983,38.0029,37.804,37.8338,61536.0
2025-03-19 13:30:00,38.04,38.09,37.97,37.97,80356.0,37.8338,37.8835,37.7642,37.7642,80356.0
2025-03-19 14:00:00,37.94,38.09,37.9,38.0,89252.0,37.7343,37.8835,37.6946,37.794,89252.0
2025-03-19 14:30:00,38.01,38.24,38.01,38.19,102136.0,37.804,38.0327,37.804,37.983,102136.0
2025-03-19 15:00:00,38.2,38.41,38.2,38.3,194182.0,37.9929,38.2018,37.9929,38.0924,194182.0
2025-03-19 15:30:00,38.31,38.38,38.16,38.24,460524.0,38.1023,38.172,37.9531,38.0327,460524.0
2025-03-20 09:30:00,37.77,38.05,37.63,38.01,179104.0,37.5653,37.8437,37.426,37.804,179104.0
2025-03-20 10:00:00,38.04,38.21,37.99,38.16,97156.0,37.8338,38.0029,37.7841,37.9531,97156.0
2025-03-20 10:30:00,38.16,38.2,38.06,38.12,131342.0,37.9531,37.9929,37.8537,37.9134,131342.0
2025-03-20 11:00:00,38.13,38.17,38.02,38.02,51746.0,37.9233,37.9631,37.8139,37.8139,51746.0
2025-03-20 11:30:00,38.0,38.02,37.94,37.99,44750.0,37.794,37.8139,37.7343,37.7841,44750.0
2025-03-20 12:00:00,37.98,38.04,37.92,37.93,67210.0,37.7741,37.8338,37.7144,37.7244,67210.0
2025-03-20 12:30:00,37.93,37.96,37.85,37.87,35904.0,37.7244,37.7542,37.6448,37.6647,35904.0
2025-03-20 13:00:00,37.87,37.96,37.77,37.78,67426.0,37.6647,37.7542,37.5653,37.5752,67426.0
2025-03-20 13:30:00,37.77,37.82,37.68,37.68,85188.0,37.5653,37.615,37.4757,37.4757,85188.0
2025-03-20 14:00:00,37.68,37.77,37.67,37.69,105898.0,37.4757,37.5653,37.4658,37.4857,105898.0
2025-03-20 14:30:00,37.68,37.84,37.64,37.76,77742.0,37.4757,37.6349,37.436,37.5553,77742.0
2025-03-20 15:00:00,37.76,37.84,37.73,37.76,78872.0,37.5553,37.6349,37.5255,37.5553,78872.0
2025-03-20 15:30:00,37.76,37.86,37.72,37.76,536060.0,37.5553,37.6548,37.5155,37.5553,536060.0
2025-03-21 09:30:00,37.52,37.67,37.34,37.5,1152262.0,37.3166,37.4658,37.1376,37.2967,1152262.0
2025-03-21 10:00:00,37.5,37.52,37.23,37.26,144354.0,37.2967,37.3166,37.0282,37.058,144354.0
2025-03-21 10:30:00,37.25,37.34,37.2,37.32,91984.0,37.0481,37.1376,36.9983,37.1177,91984.0
2025-03-21 11:00:00,37.33,37.37,37.24,37.27,90486.0,37.1276,37.1674,37.0381,37.068,90486.0
2025-03-21 11:30:00,37.28,37.3,37.21,37.22,69628.0,37.0779,37.0978,37.0083,37.0182,69628.0
2025-03-21 12:00:00,37.23,37.44,37.18,37.42,142792.0,37.0282,37.237,36.9785,37.2172,142792.0
2025-03-21 12:30:00,37.42,37.44,37.33,37.43,114302.0,37.2172,37.237,37.1276,37.2271,114302.0
2025-03-21 13:00:00,37.42,37.45,37.35,37.42,183102.0,37.2172,37.247,37.1475,37.2172,183102.0
2025-03-21 13:30:00,37.42,37.6,37.35,37.52,93184.0,37.2172,37.3962,37.1475,37.3166,93184.0
2025-03-21 14:00:00,37.52,37.57,37.47,37.47,74632.0,37.3166,37.3663,37.2669,37.2669,74632.0
2025-03-21 14:30:00,37.47,37.59,37.47,37.56,95124.0,37.2669,37.3862,37.2669,37.3564,95124.0
2025-03-21 15:00:00,37.56,37.57,37.44,37.5,204630.0,37.3564,37.3663,37.237,37.2967,204630.0
2025-03-21 15:30:00,37.51,37.68,37.29,37.38,2610872.0,37.3067,37.4757,37.0879,37.1774,2610872.0
2025-03-24 09:30:00,37.82,38.14,37.69,38.11,286618.0,37.615,37.9333,37.4857,37.9034,286618.0
2025-03-24 10:00:00,38.1,38.15,37.97,37.99,134084.0,37.8935,37.9432,37.7642,37.7841,134084.0
2025-03-24 10:30:00,37.98,38.07,37.96,38.01,71220.0,37.7741,37.8636,37.7542,37.804,71220.0
2025-03-24 11:00:00,38.0,38.08,37.99,38.06,76302.0,37.794,37.8736,37.7841,37.8537,76302.0
2025-03-24 11:30:00,38.06,38.17,38.04,38.09,192802.0,37.8537,37.9631,37.8338,37.8835,192802.0
2025-03-24 12:00:00,38.09,38.14,38.08,38.11,82532.0,37.8835,37.9333,37.8736,37.9034,82532.0
2025-03-24 12:30:00,38.1,38.13,38.02,38.09,117922.0,37.8935,37.9233,37.8139,37.8835,117922.0
2025-03-24 13:00:00,38.07,38.18,38.07,38.17,123430.0,37.8636,37.973,37.8636,37.9631,123430.0
2025-03-24 13:30:00,38.18,38.23,38.17,38.23,122216.0,37.973,38.0228,37.9631,38.0228,122216.0
2025-03-24 14:00:00,38.23,38.27,38.16,38.23,194108.0,38.0228,38.0625,37.9531,38.0228,194108.0
2025-03-24 14:30:00,38.23,38.35,38.22,38.32,133778.0,38.0228,38.1421,38.0128,38.1123,133778.0
2025-03-24 15:00:00,38.32,38.35,38.26,38.34,134446.0,38.1123,38.1421,38.0526,38.1322,134446.0
2025-03-24 15:30:00,38.35,38.52,38.33,38.45,684980.0,38.1421,38.3112,38.1222,38.2416,684980.0
2025-03-25 09:30:00,38.43,38.7,38.43,38.62,123820.0,38.2217,38.4902,38.2217,38.4107,123820.0
2025-03-25 10:00:00,38.6,38.76,38.56,38.74,143518.0,38.3908,38.5499,38.351,38.53,143518.0
2025-03-25 10:30:00,38.74,38.76,38.66,38.76,155352.0,38.53,38.5499,38.4504,38.5499,155352.0
2025-03-25 11:00:00,38.77,38.84,38.7,38.7,118022.0,38.5598,38.6295,38.4902,38.4902,118022.0
2025-03-25 11:30:00,38.7,38.72,38.52,38.52,149130.0,38.4902,38.5101,38.3112,38.3112,149130.0
2025-03-25 12:00:00,38.52,38.55,38.43,38.54,108636.0,38.3112,38.341,38.2217,38.3311,108636.0
2025-03-25 12:30:00,38.53,38.62,38.51,38.61,96154.0,38.3211,38.4107,38.3012,38.4007,96154.0
2025-03-25 13:00:00,38.62,38.65,38.57,38.58,120148.0,38.4107,38.4405,38.3609,38.3709,120148.0
2025-03-25 13:30:00,38.57,38.64,38.55,38.59,90788.0,38.3609,38.4305,38.341,38.3808,90788.0
2025-03-25 14:00:00,38.58,38.6,38.52,38.56,151384.0,38.3709,38.3908,38.3112,38.351,151384.0
2025-03-25 14:30:00,38.56,38.59,38.52,38.55,120298.0,38.351,38.3808,38.3112,38.341,120298.0
2025-03-25 15:00:00,38.55,38.64,38.55,38.58,197830.0,38.341,38.4305,38.341,38.3709,197830.0
2025-03-25 15:30:00,38.58,38.63,38.39,38.55,616796.0,38.3709,38.4206,38.1819,38.341,616796.0
2025-03-26 09:30:00,38.59,38.87,38.48,38.83,183746.0,38.3808,38.6593,38.2714,38.6195,183746.0
2025-03-26 10:00:00,38.83,39.06,38.81,38.99,184132.0,38.6195,38.8483,38.5996,38.7786,184132.0
2025-03-26 10:30:00,38.98,39.06,38.92,38.96,108462.0,38.7687,38.8483,38.709,38.7488,108462.0
2025-03-26 11:00:00,38.96,38.97,38.77,38.77,89210.0,38.7488,38.7588,38.5598,38.5598,89210.0
2025-03-26 11:30:00,38.76,38.8,38.72,38.74,100618.0,38.5499,38.5897,38.5101,38.53,100618.0
2025-03-26 12:00:00,38.74,38.82,38.72,38.82,120532.0,38.53,38.6096,38.5101,38.6096,120532.0
2025-03-26 12:30:00,38.82,38.84,38.71,38.73,83782.0,38.6096,38.6295,38.5002,38.5201,83782.0
2025-03-26 13:00:00,38.72,38.76,38.62,38.62,147832.0,38.5101,38.5499,38.4107,38.4107,147832.0
2025-03-26 13:30:00,38.62,38.7,38.61,38.64,135062.0,38.4107,38.4902,38.4007,38.4305,135062.0
2025-03-26 14:00:00,38.64,38.7,38.6,38.66,167854.0,38.4305,38.4902,38.3908,38.4504,167854.0
2025-03-26 14:30:00,38.65,38.7,38.6,38.64,120412.0,38.4405,38.4902,38.3908,38.4305,120412.0
2025-03-26 15:00:00,38.63,38.67,38.59,38.61,178172.0,38.4206,38.4604,38.3808,38.4007,178172.0
2025-03-26 15:30:00,38.62,38.67,38.54,38.55,603276.0,38.4107,38.4604,38.3311,38.341,603276.0
2025-03-27 09:30:00,38.63,38.71,38.35,38.65,242156.0,38.4206,38.5002,38.1421,38.4405,242156.0
2025-03-27 10:00:00,38.65,38.83,38.59,38.81,140698.0,38.4405,38.6195,38.3808,38.5996,140698.0
2025-03-27 10:30:00,38.8,38.87,38.78,38.8,148184.0,38.5897,38.6593,38.5698,38.5897,148184.0
2025-03-27 11:00:00,38.8,38.84,38.76,38.82,177038.0,38.5897,38.6295,38.5499,38.6096,177038.0
2025-03-27 11:30:00,38.82,38.83,38.6,38.67,116400.0,38.6096,38.6195,38.3908,38.4604,116400.0
2025-03-27 12:00:00,38.66,38.83,38.66,38.8,120670.0,38.4504,38.6195,38.4504,38.5897,120670.0
2025-03-27 12:30:00,38.79,38.81,38.62,38.63,91428.0,38.5797,38.5996,38.4107,38.4206,91428.0
2025-03-27 13:00:00,38.63,38.73,38.59,38.69,76332.0,38.4206,38.5201,38.3808,38.4803,76332.0
2025-03-27 13:30:00,38.69,38.73,38.62,38.63,78162.0,38.4803,38.5201,38.4107,38.4206,78162.0
2025-03-27 14:00:00,38.63,38.76,38.63,38.71,118990.0,38.4206,38.5499,38.4206,38.5002,118990.0
2025-03-27 14:30:00,38.71,38.8,38.68,38.69,126246.0,38.5002,38.5897,38.4703,38.4803,126246.0
2025-03-27 15:00:00,38.69,38.92,38.69,38.91,148030.0,38.4803,38.709,38.4803,38.6991,148030.0
2025-03-27 15:30:00,38.91,38.93,38.78,38.85,857746.0,38.6991,38.719,38.5698,38.6394,857746.0
2025-03-28 09:30:00,38.99,39.07,38.62,38.63,240134.0,38.7786,38.8582,38.4107,38.4206,240134.0
2025-03-28 10:00:00,38.63,38.72,38.44,38.49,158548.0,38.4206,38.5101,38.2316,38.2814,158548.0
2025-03-28 10:30:00,38.49,38.5,38.25,38.31,102654.0,38.2814,38.2913,38.0427,38.1023,102654.0
2025-03-28 11:00:00,38.3,38.36,38.22,38.3,203054.0,38.0924,38.1521,38.0128,38.0924,203054.0
2025-03-28 11:30:00,38.3,38.33,38.23,38.24,90502.0,38.0924,38.1222,38.0228,38.0327,90502.0
2025-03-28 12:00:00,38.24,38.27,38.15,38.15,76050.0,38.0327,38.0625,37.9432,37.9432,76050.0
2025-03-28 12:30:00,38.15,38.18,38.13,38.17,82944.0,37.9432,37.973,37.9233,37.9631,82944.0
2025-03-28 13:00:00,38.16,38.16,38.01,38.01,105110.0,37.9531,37.9531,37.804,37.804,105110.0
2025-03-28 13:30:00,38.01,38.06,37.96,38.03,94570.0,37.804,37.8537,37.7542,37.8238,94570.0
2025-03-28 14:00:00,38.03,38.08,37.95,37.98,172352.0,37.8238,37.8736,37.7443,37.7741,172352.0
2025-03-28 14:30:00,37.98,38.09,37.96,38.08,93620.0,37.7741,37.8835,37.7542,37.8736,93620.0
2025-03-28 15:00:00,38.08,38.13,37.99,38.01,149014.0,37.8736,37.9233,37.7841,37.804,149014.0
2025-03-28 15:30:00,38.01,38.17,37.93,38.08,819106.0,37.804,37.9631,37.7244,37.8736,819106.0
2025-03-31 09:30:00,38.03,38.38,37.93,38.26,437406.0,37.8238,38.172,37.7244,38.0526,437406.0
2025-03-31 10:00:00,38.27,38.45,38.21,38.43,253854.0,38.0625,38.2416,38.0029,38.2217,253854.0
2025-03-31 10:30:00,38.42,38.7,38.39,38.42,246598.0,38.2117,38.4902,38.1819,38.2117,246598.0
2025-03-31 11:00:00,38.43,38.52,38.4,38.42,234398.0,38.2217,38.3112,38.1918,38.2117,234398.0
2025-03-31 11:30:00,38.41,38.49,38.31,38.41,99486.0,38.2018,38.2814,38.1023,38.2018,99486.0
2025-03-31 12:00:00,38.42,38.48,38.33,38.47,118118.0,38.2117,38.2714,38.1222,38.2615,118118.0
2025-03-31 12:30:00,38.47,38.49,38.41,38.44,98548.0,38.2615,38.2814,38.2018,38.2316,98548.0
2025-03-31 13:00:00,38.43,38.52,38.33,38.38,104060.0,38.2217,38.3112,38.1222,38.172,104060.0
2025-03-31 13:30:00,38.37,38.46,38.34,38.42,97420.0,38.162,38.2515,38.1322,38.2117,97420.0
2025-03-31 14:00:00,38.42,38.69,38.41,38.63,114860.0,38.2117,38.4803,38.2018,38.4206,114860.0
2025-03-31 14:30:00,38.63,38.7,38.59,38.62,104736.0,38.4206,38.4902,38.3808,38.4107,104736.0
2025-03-31 15:00:00,38.62,38.78,38.62,38.68,124562.0,38.4107,38.5698,38.4107,38.4703,124562.0
2025-03-31 15:30:00,38.68,38.91,38.64,38.77,1302872.0,38.4703,38.6991,38.4305,38.5598,1302872.0
2025-04-01 09:30:00,38.63,38.65,38.22,38.52,212804.0,38.4206,38.4405,38.0128,38.3112,212804.0
2025-04-01 10:00:00,38.49,38.6,38.22,38.23,240828.0,38.2814,38.3908,38.0128,38.0228,240828.0
2025-04-01 10:30:00,38.21,38.48,38.21,38.47,194424.0,38.0029,38.2714,38.0029,38.2615,194424.0
2025-04-01 11:00:00,38.47,38.66,38.45,38.63,112926.0,38.2615,38.4504,38.2416,38.4206,112926.0
2025-04-01 11:30:00,38.63,38.68,38.5,38.67,116888.0,38.4206,38.4703,38.2913,38.4604,116888.0
2025-04-01 12:00:00,38.67,38.73,38.54,38.55,83854.0,38.4604,38.5201,38.3311,38.341,83854.0
2025-04-01 12:30:00,38.53,38.6,38.47,38.58,83144.0,38.3211,38.3908,38.2615,38.3709,83144.0
2025-04-01 13:00:00,38.59,38.62,38.52,38.55,85914.0,38.3808,38.4107,38.3112,38.341,85914.0
2025-04-01 13:30:00,38.56,38.59,38.51,38.55,67056.0,38.351,38.3808,38.3012,38.341,67056.0
2025-04-01 14:00:00,38.55,38.55,38.4,38.45,133120.0,38.341,38.341,38.1918,38.2416,133120.0
2025-04-01 14:30:00,38.45,38.56,38.43,38.53,124652.0,38.2416,38.351,38.2217,38.3211,124652.0
2025-04-01 15:00:00,38.52,38.67,38.52,38.65,186560.0,38.3112,38.4604,38.3112,38.4405,186560.0
2025-04-01 15:30:00,38.65,38.85,38.62,38.81,506932.0,38.4405,38.6394,38.4107,38.5996,506932.0
2025-04-02 09:30:00,38.44,38.62,38.29,38.56,243294.0,38.2316,38.4107,38.0824,38.351,243294.0
2025-04-02 10:00:00,38.57,38.81,38.57,38.81,65472.0,38.3609,38.5996,38.3609,38.5996,65472.0
2025-04-02 10:30:00,38.81,38.83,38.68,38.8,102368.0,38.5996,38.6195,38.4703,38.5897,102368.0
2025-04-02 11:00:00,38.8,38.88,38.73,38.85,93040.0,38.5897,38.6692,38.5201,38.6394,93040.0
2025-04-02 11:30:00,38.85,38.9,38.74,38.81,70434.0,38.6394,38.6891,38.53,38.5996,70434.0
2025-04-02 12:00:00,38.8,38.97,38.78,38.97,85290.0,38.5897,38.7588,38.5698,38.7588,85290.0
2025-04-02 12:30:00,38.97,39.04,38.88,39.0,140964.0,38.7588,38.8284,38.6692,38.7886,140964.0
2025-04-02 13:00:00,39.01,39.09,39.0,39.04,56618.0,38.7985,38.8781,38.7886,38.8284,56618.0
2025-04-02 13:30:00,39.02,39.05,38.91,38.95,70136.0,38.8085,38.8383,38.6991,38.7389,70136.0
2025-04-02 14:00:00,38.95,38.97,38.81,38.81,99728.0,38.7389,38.7588,38.5996,38.5996,99728.0
2025-04-02 14:30:00,38.81,38.95,38.75,38.75,82310.0,38.5996,38.7389,38.5399,38.5399,82310.0
2025-04-02 15:00:00,38.75,38.9,38.75,38.88,122596.0,38.5399,38.6891,38.5399,38.6692,122596.0
2025-04-02 15:30:00,38.87,39.09,38.86,39.01,384700.0,38.6593,38.8781,38.6494,38.7985,384700.0
2025-04-03 09:30:00,39.0,39.45,38.7,39.07,819024.0,38.7886,39.2362,38.4902,38.8582,819024.0
2025-04-03 10:00:00,39.09,39.1,38.68,38.85,432178.0,38.8781,38.888,38.4703,38.6394,432178.0
2025-04-03 10:30:00,38.85,39.09,38.81,38.94,510212.0,38.6394,38.8781,38.5996,38.7289,510212.0
2025-04-03 11:00:00,38.92,39.09,38.81,38.99,616044.0,38.709,38.8781,38.5996,38.7786,616044.0
2025-04-03 11:30:00,38.97,39.11,38.83,39.03,481920.0,38.7588,38.898,38.6195,38.8184,481920.0
2025-04-03 12:00:00,39.04,39.3,39.01,39.26,300148.0,38.8284,39.087,38.7985,39.0472,300148.0
2025-04-03 12:30:00,39.27,39.29,39.12,39.26,224610.0,39.0571,39.077,38.9079,39.0472,224610.0
2025-04-03 13:00:00,39.25,39.27,38.99,39.06,134454.0,39.0372,39.0571,38.7786,38.8483,134454.0
2025-04-03 13:30:00,39.03,39.13,38.9,38.9,95066.0,38.8184,38.9179,38.6891,38.6891,95066.0
2025-04-03 14:00:00,38.91,39.1,38.9,39.04,365044.0,38.6991,38.888,38.6891,38.8284,365044.0
2025-04-03 14:30:00,39.04,39.06,38.87,38.96,536676.0,38.8284,38.8483,38.6593,38.7488,536676.0
2025-04-03 15:00:00,38.95,39.1,38.9,38.99,463012.0,38.7389,38.888,38.6891,38.7786,463012.0
2025-04-03 15:30:00,39.01,39.18,38.85,39.02,1672264.0,38.7985,38.9676,38.6394,38.8085,1672264.0
2025-04-04 09:30:00,38.61,38.98,38.32,38.53,908058.0,38.4007,38.7687,38.1123,38.3211,908058.0
2025-04-04 10:00:00,38.51,38.58,38.24,38.29,424738.0,38.3012,38.3709,38.0327,38.0824,424738.0
2025-04-04 10:30:00,38.29,38.38,37.96,38.13,368826.0,38.0824,38.172,37.7542,37.9233,368826.0
2025-04-04 11:00:00,38.14,38.63,38.09,38.21,386944.0,37.9333,38.4206,37.8835,38.0029,386944.0
2025-04-04 11:30:00,38.2,38.29,38.04,38.06,251032.0,37.9929,38.0824,37.8338,37.8537,251032.0
2025-04-04 12:00:00,38.07,38.24,37.79,37.85,239868.0,37.8636,38.0327,37.5852,37.6448,239868.0
2025-04-04 12:30:00,37.85,38.03,37.8,37.85,162002.0,37.6448,37.8238,37.5951,37.6448,162002.0
2025-04-04 13:00:00,37.88,38.02,37.57,37.82,172924.0,37.6747,37.8139,37.3663,37.615,172924.0
2025-04-04 13:30:00,37.81,38.08,37.74,38.01,184254.0,37.605,37.8736,37.5354,37.804,184254.0
2025-04-04 14:00:00,38.06,38.14,37.65,37.7,236076.0,37.8537,37.9333,37.4459,37.4956,236076.0
2025-04-04 14:30:00,37.7,37.72,37.36,37.43,455084.0,37.4956,37.5155,37.1575,37.2271,455084.0
2025-04-04 15:00:00,37.43,37.7,37.3,37.61,448402.0,37.2271,37.4956,37.0978,37.4061,448402.0
2025-04-04 15:30:00,37.6,37.79,37.18,37.21,1021360.0,37.3962,37.5852,36.9785,37.0083,1021360.0
2025-04-07 09:30:00,36.64,36.69,35.41,36.21,921184.0,36.4414,36.4911,35.2181,36.0137,921184.0
2025-04-07 10:00:00,36.21,37.71,36.0,36.66,741554.0,36.0137,37.5056,35.8049,36.4613,741554.0
2025-04-07 10:30:00,36.66,37.06,36.27,36.93,331230.0,36.4613,36.8591,36.0734,36.7298,331230.0
2025-04-07 11:00:00,36.91,37.16,36.05,36.1,445134.0,36.7099,36.9586,35.8546,35.9043,445134.0
2025-04-07 11:30:00,36.12,36.7,36.1,36.51,236444.0,35.9242,36.5011,35.9043,36.3121,236444.0
2025-04-07 12:00:00,36.51,36.51,36.1,36.42,340198.0,36.3121,36.3121,35.9043,36.2226,340198.0
2025-04-07 12:30:00,36.42,36.56,36.09,36.18,278976.0,36.2226,36.3618,35.8944,35.9839,278976.0
2025-04-07 13:00:00,36.2,36.68,36.16,36.64,529856.0,36.0038,36.4812,35.964,36.4414,529856.0
2025-04-07 13:30:00,36.66,37.08,36.48,37.0,547128.0,36.4613,36.879,36.2823,36.7994,547128.0
2025-04-07 14:00:00,37.02,37.08,36.59,36.63,469472.0,36.8193,36.879,36.3917,36.4314,469472.0
2025-04-07 14:30:00,36.63,36.76,36.38,36.43,425734.0,36.4314,36.5607,36.1828,36.2325,425734.0
2025-04-07 15:00:00,36.43,36.61,36.07,36.08,660994.0,36.2325,36.4115,35.8745,35.8844,660994.0
2025-04-07 15:30:00,36.08,36.44,35.97,36.1,2363106.0,35.8844,36.2425,35.775,35.9043,2363106.0
2025-04-08 09:30:00,36.59,37.06,36.32,37.03,694196.0,36.3917,36.8591,36.1231,36.8293,694196.0
2025-04-08 10:00:00,37.03,37.44,36.98,37.25,529288.0,36.8293,37.237,36.7795,37.0481,529288.0
2025-04-08 10:30:00,37.27,37.55,37.15,37.21,541720.0,37.068,37.3465,36.9486,37.0083,541720.0
2025-04-08 11:00:00,37.23,37.24,36.91,36.97,405522.0,37.0282,37.0381,36.7099,36.7696,405522.0
2025-04-08 11:30:00,36.96,37.2,36.93,37.2,238664.0,36.7597,36.9983,36.7298,36.9983,238664.0
2025-04-08 12:00:00,37.19,37.24,36.88,37.03,167326.0,36.9884,37.0381,36.6801,36.8293,167326.0
2025-04-08 12:30:00,37.04,37.1,36.59,36.6,254056.0,36.8392,36.8989,36.3917,36.4016,254056.0
2025-04-08 13:00:00,36.6,36.7,36.21,36.24,190838.0,36.4016,36.5011,36.0137,36.0436,190838.0
2025-04-08 13:30:00,36.24,36.59,36.2,36.45,331940.0,36.0436,36.3917,36.0038,36.2524,331940.0
2025-04-08 14:00:00,36.46,36.54,36.16,36.19,257276.0,36.2624,36.3419,35.964,35.9938,257276.0
2025-04-08 14:30:00,36.19,36.55,36.04,36.08,218288.0,35.9938,36.3519,35.8446,35.8844,218288.0
2025-04-08 15:00:00,36.08,36.09,35.73,35.93,368694.0,35.8844,35.8944,35.5363,35.7352,368694.0
2025-04-08 15:30:00,35.92,35.94,35.31,35.62,1309814.0,35.7253,35.7452,35.1186,35.4269,1309814.0
2025-04-09 09:30:00,35.38,36.31,35.36,36.21,610436.0,35.1882,36.1132,35.1683,36.0137,610436.0
2025-04-09 10:00:00,36.19,36.44,35.77,35.96,362854.0,35.9938,36.2425,35.5761,35.7651,362854.0
2025-04-09 10:30:00,35.97,36.17,35.67,35.71,206294.0,35.775,35.9739,35.4766,35.5164,206294.0
2025-04-09 11:00:00,35.7,36.12,35.7,35.99,206144.0,35.5065,35.9242,35.5065,35.7949,206144.0
2025-04-09 11:30:00,36.01,36.12,35.77,35.82,147080.0,35.8148,35.9242,35.5761,35.6258,147080.0
2025-04-09 12:00:00,35.79,36.1,35.77,36.01,397564.0,35.596,35.9043,35.5761,35.8148,397564.0
2025-04-09 12:30:00,36.01,36.19,35.97,36.09,302648.0,35.8148,35.9938,35.775,35.8944,302648.0
2025-04-09 13:00:00,36.09,38.13,35.93,37.69,882090.0,35.8944,37.9233,35.7352,37.4857,882090.0
2025-04-09 13:30:00,37.69,38.34,37.52,38.13,650108.0,37.4857,38.1322,37.3166,37.9233,650108.0
2025-04-09 14:00:00,38.12,38.24,37.72,37.92,654874.0,37.9134,38.0327,37.5155,37.7144,654874.0
2025-04-09 14:30:00,37.92,38.02,37.42,37.47,1009070.0,37.7144,37.8139,37.2172,37.2669,1009070.0
2025-04-09 15:00:00,37.45,38.07,37.41,37.96,924770.0,37.247,37.8636,37.2072,37.7542,924770.0
2025-04-09 15:30:00,37.96,38.33,37.77,38.22,2161816.0,37.7542,38.1222,37.5653,38.0128,2161816.0
2025-04-10 09:30:00,37.85,38.63,37.67,38.33,1042252.0,37.6448,38.4206,37.4658,38.1222,1042252.0
2025-04-10 10:00:00,38.3,38.43,37.95,37.95,690318.0,38.0924,38.2217,37.7443,37.7443,690318.0
2025-04-10 10:30:00,37.99,38.31,37.72,37.79,518766.0,37.7841,38.1023,37.5155,37.5852,518766.0
2025-04-10 11:00:00,37.79,37.95,37.49,37.56,533326.0,37.5852,37.7443,37.2868,37.3564,533326.0
2025-04-10 11:30:00,37.57,37.59,37.17,37.22,507668.0,37.3663,37.3862,36.9685,37.0182,507668.0
2025-04-10 12:00:00,37.22,37.34,36.63,36.78,309872.0,37.0182,37.1376,36.4314,36.5806,309872.0
2025-04-10 12:30:00,36.77,37.39,36.77,37.38,506736.0,36.5707,37.1873,36.5707,37.1774,506736.0
2025-04-10 13:00:00,37.36,37.73,37.02,37.4,424876.0,37.1575,37.5255,36.8193,37.1973,424876.0
2025-04-10 13:30:00,37.35,37.79,37.3,37.65,706500.0,37.1475,37.5852,37.0978,37.4459,706500.0
2025-04-10 14:00:00,37.63,38.1,37.43,38.09,689314.0,37.426,37.8935,37.2271,37.8835,689314.0
2025-04-10 14:30:00,38.09,38.25,37.81,37.96,697880.0,37.8835,38.0427,37.605,37.7542,697880.0
2025-04-10 15:00:00,37.94,38.18,37.73,37.74,858704.0,37.7343,37.973,37.5255,37.5354,858704.0
2025-04-10 15:30:00,37.72,38.05,37.44,37.88,1673378.0,37.5155,37.8437,37.237,37.6747,1673378.0
2025-04-11 09:30:00,37.6,39.91,37.38,39.62,1323046.0,37.3962,39.6937,37.1774,39.4052,1323046.0
2025-04-11 10:00:00,39.58,39.69,38.98,39.1,704284.0,39.3654,39.4749,38.7687,38.888,704284.0
2025-04-11 10:30:00,39.13,40.1,39.06,40.01,883616.0,38.9179,39.8826,38.8483,39.7931,883616.0
2025-04-11 11:00:00,40.01,40.27,39.64,39.99,586780.0,39.7931,40.0517,39.4251,39.7732,586780.0
2025-04-11 11:30:00,39.99,40.24,39.9,40.15,425134.0,39.7732,40.0219,39.6837,39.9324,425134.0
2025-04-11 12:00:00,40.13,40.28,40.05,40.15,400956.0,39.9125,40.0617,39.8329,39.9324,400956.0
2025-04-11 12:30:00,40.15,40.63,40.14,40.58,582716.0,39.9324,40.4098,39.9224,40.36,582716.0
2025-04-11 13:00:00,40.59,40.66,40.27,40.29,286510.0,40.37,40.4396,40.0517,40.0716,286510.0
2025-04-11 13:30:00,40.29,40.62,40.27,40.51,291166.0,40.0716,40.3998,40.0517,40.2904,291166.0
2025-04-11 14:00:00,40.52,40.57,40.27,40.42,394372.0,40.3004,40.3501,40.0517,40.2009,394372.0
2025-04-11 14:30:00,40.42,40.49,40.22,40.24,312266.0,40.2009,40.2705,40.002,40.0219,312266.0
2025-04-11 15:00:00,40.26,40.45,40.23,40.27,447998.0,40.0418,40.2307,40.0119,40.0517,447998.0
2025-04-11 15:30:00,40.27,40.48,40.18,40.34,1768716.0,40.0517,40.2606,39.9622,40.1213,1768716.0
2025-04-14 09:30:00,40.4,40.5,39.96,40.11,1089994.0,40.181,40.2805,39.7434,39.8926,1089994.0
2025-04-14 10:00:00,40.14,40.9,40.06,40.85,817436.0,39.9224,40.6783,39.8428,40.6286,817436.0
2025-04-14 10:30:00,40.87,40.95,40.71,40.83,298850.0,40.6485,40.728,40.4893,40.6087,298850.0
2025-04-14 11:00:00,40.82,40.87,40.62,40.64,247892.0,40.5987,40.6485,40.3998,40.4197,247892.0
2025-04-14 11:30:00,40.65,40.75,40.52,40.57,214284.0,40.4296,40.5291,40.3004,40.3501,214284.0
2025-04-14 12:00:00,40.57,40.77,40.43,40.67,250382.0,40.3501,40.549,40.2108,40.4495,250382.0
2025-04-14 12:30:00,40.68,40.78,40.63,40.63,211540.0,40.4595,40.5589,40.4098,40.4098,211540.0
2025-04-14 13:00:00,40.62,40.87,40.44,40.59,342910.0,40.3998,40.6485,40.2208,40.37,342910.0
2025-04-14 13:30:00,40.59,40.61,40.45,40.58,370980.0,40.37,40.3899,40.2307,40.36,370980.0
2025-04-14 14:00:00,40.58,40.71,40.55,40.67,283964.0,40.36,40.4893,40.3302,40.4495,283964.0
2025-04-14 14:30:00,40.67,40.72,40.6,40.67,301228.0,40.4495,40.4993,40.3799,40.4495,301228.0
2025-04-14 15:00:00,40.67,40.84,40.67,40.81,415960.0,40.4495,40.6186,40.4495,40.5888,415960.0
2025-04-14 15:30:00,40.81,40.81,40.61,40.65,1443888.0,40.5888,40.5888,40.3899,40.4296,1443888.0
2025-04-15 09:30:00,40.7,41.1,40.55,41.06,314062.0,40.4794,40.8772,40.3302,40.8374,314062.0
2025-04-15 10:00:00,41.05,41.21,40.86,41.0,268240.0,40.8275,40.9866,40.6385,40.7778,268240.0
2025-04-15 10:30:00,41.01,41.08,40.84,40.98,214600.0,40.7877,40.8573,40.6186,40.7579,214600.0
2025-04-15 11:00:00,40.98,41.15,40.94,40.98,155780.0,40.7579,40.9269,40.7181,40.7579,155780.0
2025-04-15 11:30:00,40.94,41.05,40.9,40.97,101438.0,40.7181,40.8275,40.6783,40.7479,101438.0
2025-04-15 12:00:00,40.98,41.0,40.82,40.84,91162.0,40.7579,40.7778,40.5987,40.6186,91162.0
2025-04-15 12:30:00,40.84,41.07,40.77,40.85,926018.0,40.6186,40.8474,40.549,40.6286,926018.0
2025-04-15 13:00:00,40.85,40.9,40.71,40.73,157176.0,40.6286,40.6783,40.4893,40.5092,157176.0
2025-04-15 13:30:00,40.72,40.91,40.72,40.85,133154.0,40.4993,40.6882,40.4993,40.6286,133154.0
2025-04-15 14:00:00,40.84,40.9,40.74,40.82,234662.0,40.6186,40.6783,40.5192,40.5987,234662.0
2025-04-15 14:30:00,40.83,40.95,40.82,40.91,120618.0,40.6087,40.728,40.5987,40.6882,120618.0
2025-04-15 15:00:00,40.91,40.93,40.83,40.88,152504.0,40.6882,40.7081,40.6087,40.6584,152504.0
2025-04-15 15:30:00,40.88,40.95,40.78,40.83,675788.0,40.6584,40.728,40.5589,40.6087,675788.0
2025-04-16 09:30:00,40.75,40.91,40.4,40.47,327080.0,40.5291,40.6882,40.181,40.2506,327080.0
2025-04-16 10:00:00,40.46,40.57,40.33,40.47,278486.0,40.2407,40.3501,40.1114,40.2506,278486.0
2025-04-16 10:30:00,40.47,40.62,40.44,40.6,196854.0,40.2506,40.3998,40.2208,40.3799,196854.0
2025-04-16 11:00:00,40.6,40.77,40.54,40.71,269230.0,40.3799,40.549,40.3202,40.4893,269230.0
2025-04-16 11:30:00,40.73,40.73,40.46,40.5,185464.0,40.5092,40.5092,40.2407,40.2805,185464.0
2025-04-16 12:00:00,40.51,40.52,40.39,40.45,150606.0,40.2904,40.3004,40.1711,40.2307,150606.0
2025-04-16 12:30:00,40.45,40.48,40.4,40.43,140964.0,40.2307,40.2606,40.181,40.2108,140964.0
2025-04-16 13:00:00,40.43,40.57,40.41,40.55,95612.0,40.2108,40.3501,40.1909,40.3302,95612.0
2025-04-16 13:30:00,40.54,40.54,40.17,40.2,279860.0,40.3202,40.3202,39.9522,39.9821,279860.0
2025-04-16 14:00:00,40.21,40.33,40.18,40.3,323406.0,39.992,40.1114,39.9622,40.0815,323406.0
2025-04-16 14:30:00,40.3,40.34,40.02,40.02,396520.0,40.0815,40.1213,39.8031,39.8031,396520.0
2025-04-16 15:00:00,40.03,40.06,39.93,39.96,578894.0,39.813,39.8428,39.7136,39.7434,578894.0
2025-04-16 15:30:00,39.96,40.34,39.95,40.22,992592.0,39.7434,40.1213,39.7334,40.002,992592.0
2025-04-17 09:30:00,40.67,40.79,40.46,40.68,667716.0,40.4495,40.5689,40.2407,40.4595,667716.0
2025-04-17 10:00:00,40.67,40.76,40.46,40.47,413328.0,40.4495,40.5391,40.2407,40.2506,413328.0
2025-04-17 10:30:00,40.49,40.51,40.33,40.33,262724.0,40.2705,40.2904,40.1114,40.1114,262724.0
2025-04-17 11:00:00,40.35,40.56,40.33,40.39,123796.0,40.1313,40.3401,40.1114,40.1711,123796.0
2025-04-17 11:30:00,40.41,40.67,40.38,40.6,155932.0,40.1909,40.4495,40.1611,40.3799,155932.0
2025-04-17 12:00:00,40.6,40.74,40.57,40.7,164770.0,40.3799,40.5192,40.3501,40.4794,164770.0
2025-04-17 12:30:00,40.7,40.77,40.57,40.72,309520.0,40.4794,40.549,40.3501,40.4993,309520.0
2025-04-17 13:00:00,40.74,40.79,40.6,40.66,96982.0,40.5192,40.5689,40.3799,40.4396,96982.0
2025-04-17 13:30:00,40.65,40.91,40.65,40.84,150658.0,40.4296,40.6882,40.4296,40.6186,150658.0
2025-04-17 14:00:00,40.86,41.03,40.84,40.92,358512.0,40.6385,40.8076,40.6186,40.6982,358512.0
2025-04-17 14:30:00,40.93,41.02,40.83,40.84,266492.0,40.7081,40.7976,40.6087,40.6186,266492.0
2025-04-17 15:00:00,40.84,40.88,40.73,40.8,196800.0,40.6186,40.6584,40.5092,40.5788,196800.0
2025-04-17 15:30:00,40.79,40.92,40.71,40.79,683452.0,40.5689,40.6982,40.4893,40.5689,683452.0
2025-04-21 09:30:00,40.53,40.73,40.35,40.52,227284.0,40.3103,40.5092,40.1313,40.3004,227284.0
2025-04-21 10:00:00,40.53,40.6,40.43,40.51,170020.0,40.3103,40.3799,40.2108,40.2904,170020.0
2025-04-21 10:30:00,40.49,40.51,40.18,40.19,157274.0,40.2705,40.2904,39.9622,39.9721,157274.0
2025-04-21 11:00:00,40.19,40.21,40.09,40.13,130156.0,39.9721,39.992,39.8727,39.9125,130156.0
2025-04-21 11:30:00,40.13,40.14,39.91,39.95,139718.0,39.9125,39.9224,39.6937,39.7334,139718.0
2025-04-21 12:00:00,39.95,40.04,39.93,40.01,168048.0,39.7334,39.823,39.7136,39.7931,168048.0
2025-04-21 12:30:00,40.0,40.09,39.97,39.98,126006.0,39.7832,39.8727,39.7533,39.7633,126006.0
2025-04-21 13:00:00,39.98,40.04,39.88,40.0,372168.0,39.7633,39.823,39.6638,39.7832,372168.0
2025-04-21 13:30:00,40.01,40.07,39.88,39.91,165868.0,39.7931,39.8528,39.6638,39.6937,165868.0
2025-04-21 14:00:00,39.92,39.92,39.83,39.89,111380.0,39.7036,39.7036,39.6141,39.6738,111380.0
2025-04-21 14:30:00,39.9,39.96,39.86,39.86,138030.0,39.6837,39.7434,39.6439,39.6439,138030.0
2025-04-21 15:00:00,39.85,40.05,39.85,39.99,248680.0,39.634,39.8329,39.634,39.7732,248680.0
2025-04-21 15:30:00,40.0,40.21,39.97,40.15,964240.0,39.7832,39.992,39.7533,39.9324,964240.0
2025-04-22 09:30:00,40.51,40.77,40.46,40.68,291212.0,40.2904,40.549,40.2407,40.4595,291212.0
2025-04-22 10:00:00,40.68,40.76,40.54,40.59,139652.0,40.4595,40.5391,40.3202,40.37,139652.0
2025-04-22 10:30:00,40.6,40.74,40.56,40.74,198372.0,40.3799,40.5192,40.3401,40.5192,198372.0
2025-04-22 11:00:00,40.73,40.85,40.66,40.66,168382.0,40.5092,40.6286,40.4396,40.4396,168382.0
2025-04-22 11:30:00,40.67,40.8,40.6,40.78,226086.0,40.4495,40.5788,40.3799,40.5589,226086.0
2025-04-22 12:00:00,40.78,40.92,40.76,40.78,102228.0,40.5589,40.6982,40.5391,40.5589,102228.0
2025-04-22 12:30:00,40.77,40.85,40.65,40.67,129188.0,40.549,40.6286,40.4296,40.4495,129188.0
2025-04-22 13:00:00,40.67,40.74,40.37,40.38,183290.0,40.4495,40.5192,40.1512,40.1611,183290.0
2025-04-22 13:30:00,40.38,40.43,40.27,40.28,133846.0,40.1611,40.2108,40.0517,40.0617,133846.0
2025-04-22 14:00:00,40.29,40.54,40.29,40.52,127812.0,40.0716,40.3202,40.0716,40.3004,127812.0
2025-04-22 14:30:00,40.52,40.66,40.52,40.64,136990.0,40.3004,40.4396,40.3004,40.4197,136990.0
2025-04-22 15:00:00,40.65,40.68,40.52,40.57,206508.0,40.4296,40.4595,40.3004,40.3501,206508.0
2025-04-22 15:30:00,40.56,40.79,40.54,40.71,676606.0,40.3401,40.5689,40.3202,40.4893,676606.0
2025-04-23 09:30:00,40.96,41.21,40.35,40.58,804866.0,40.738,40.9866,40.1313,40.36,804866.0
2025-04-23 10:00:00,40.62,40.75,40.44,40.58,356430.0,40.3998,40.5291,40.2208,40.36,356430.0
2025-04-23 10:30:00,40.58,40.85,40.58,40.79,400908.0,40.36,40.6286,40.36,40.5689,400908.0
2025-04-23 11:00:00,40.8,40.99,40.34,40.45,424458.0,40.5788,40.7678,40.1213,40.2307,424458.0
2025-04-23 11:30:00,40.46,40.52,40.23,40.32,153946.0,40.2407,40.3004,40.0119,40.1014,153946.0
2025-04-23 12:00:00,40.32,40.32,40.04,40.15,127410.0,40.1014,40.1014,39.823,39.9324,127410.0
2025-04-23 12:30:00,40.17,40.23,40.02,40.2,155360.0,39.9522,40.0119,39.8031,39.9821,155360.0
2025-04-23 13:00:00,40.19,40.35,40.04,40.23,261630.0,39.9721,40.1313,39.823,40.0119,261630.0
2025-04-23 13:30:00,40.23,40.26,40.07,40.2,194154.0,40.0119,40.0418,39.8528,39.9821,194154.0
2025-04-23 14:00:00,40.19,40.23,40.07,40.08,148304.0,39.9721,40.0119,39.8528,39.8627,148304.0
2025-04-23 14:30:00,40.08,40.16,39.97,39.99,103642.0,39.8627,39.9423,39.7533,39.7732,103642.0
2025-04-23 15:00:00,40.0,40.02,39.9,39.95,154436.0,39.7832,39.8031,39.6837,39.7334,154436.0
2025-04-23 15:30:00,39.96,40.19,39.9,40.1,884202.0,39.7434,39.9721,39.6837,39.8826,884202.0
2025-04-24 09:30:00,40.17,40.54,40.07,40.45,280538.0,39.9522,40.3202,39.8528,40.2307,280538.0
2025-04-24 10:00:00,40.43,40.72,40.42,40.7,189464.0,40.2108,40.4993,40.2009,40.4794,189464.0
2025-04-24 10:30:00,40.69,40.85,40.63,40.85,163812.0,40.4694,40.6286,40.4098,40.6286,163812.0
2025-04-24 11:00:00,40.85,41.02,40.83,40.87,199532.0,40.6286,40.7976,40.6087,40.6485,199532.0
2025-04-24 11:30:00,40.88,41.02,40.85,40.94,124722.0,40.6584,40.7976,40.6286,40.7181,124722.0
2025-04-24 12:00:00,40.95,41.07,40.92,41.01,159342.0,40.728,40.8474,40.6982,40.7877,159342.0
2025-04-24 12:30:00,41.02,41.09,40.99,41.0,164510.0,40.7976,40.8673,40.7678,40.7778,164510.0
2025-04-24 13:00:00,40.99,41.02,40.92,40.99,125544.0,40.7678,40.7976,40.6982,40.7678,125544.0
2025-04-24 13:30:00,40.99,41.03,40.89,40.94,158254.0,40.7678,40.8076,40.6683,40.7181,158254.0
2025-04-24 14:00:00,40.94,41.04,40.88,40.92,158722.0,40.7181,40.8175,40.6584,40.6982,158722.0
2025-04-24 14:30:00,40.93,41.0,40.92,40.98,402330.0,40.7081,40.7778,40.6982,40.7579,402330.0
2025-04-24 15:00:00,40.98,40.98,40.82,40.85,350158.0,40.7579,40.7579,40.5987,40.6286,350158.0
2025-04-24 15:30:00,40.85,41.1,40.8,41.04,1053334.0,40.6286,40.8772,40.5788,40.8175,1053334.0
2025-04-25 09:30:00,40.79,40.99,40.54,40.57,287090.0,40.79,40.99,40.54,40.57,287090.0
2025-04-25 10:00:00,40.58,40.79,40.43,40.53,194610.0,40.58,40.79,40.43,40.53,194610.0
2025-04-25 10:30:00,40.56,40.66,40.46,40.62,118946.0,40.56,40.66,40.46,40.62,118946.0
2025-04-25 11:00:00,40.61,40.66,40.52,40.52,119490.0,40.61,40.66,40.52,40.52,119490.0
2025-04-25 11:30:00,40.54,40.58,40.44,40.46,92668.0,40.54,40.58,40.44,40.46,92668.0
2025-04-25 12:00:00,40.45,40.55,40.38,40.47,115648.0,40.45,40.55,40.38,40.47,115648.0
2025-04-25 12:30:00,40.48,40.52,40.41,40.52,128578.0,40.48,40.52,40.41,40.52,128578.0
2025-04-25 13:00:00,40.52,40.56,40.45,40.49,121644.0,40.52,40.56,40.45,40.49,121644.0
2025-04-25 13:30:00,40.49,40.51,40.32,40.35,125582.0,40.49,40.51,40.32,40.35,125582.0
2025-04-25 14:00:00,40.36,40.49,40.31,40.48,101424.0,40.36,40.49,40.31,40.48,101424.0
2025-04-25 14:30:00,40.48,40.52,40.4,40.42,104134.0,40.48,40.52,40.4,40.42,104134.0
2025-04-25 15:00:00,40.43,40.46,40.34,40.34,269360.0,40.43,40.46,40.34,40.34,269360.0
2025-04-25 15:30:00,40.34,40.44,40.27,40.37,910128.0,40.34,40.44,40.27,40.37,910128.0
2025-04-28 09:30:00,40.26,40.45,40.07,40.07,357422.0,40.26,40.45,40.07,40.07,357422.0
2025-04-28 10:00:00,40.08,40.2,40.03,40.03,501894.0,40.08,40.2,40.03,40.03,501894.0
2025-04-28 10:30:00,40.05,40.1,39.85,39.88,390480.0,40.05,40.1,39.85,39.88,390480.0
2025-04-28 11:00:00,39.87,39.92,39.72,39.74,214576.0,39.87,39.92,39.72,39.74,214576.0
2025-04-28 11:30:00,39.74,39.79,39.7,39.7,157542.0,39.74,39.79,39.7,39.7,157542.0
2025-04-28 12:00:00,39.7,39.71,39.62,39.64,167704.0,39.7,39.71,39.62,39.64,167704.0
2025-04-28 12:30:00,39.63,39.72,39.62,39.65,178446.0,39.63,39.72,39.62,39.65,178446.0
2025-04-28 13:00:00,39.63,39.66,39.52,39.52,189540.0,39.63,39.66,39.52,39.52,189540.0
2025-04-28 13:30:00,39.52,39.74,39.49,39.72,204290.0,39.52,39.74,39.49,39.72,204290.0
2025-04-28 14:00:00,39.71,39.84,39.71,39.82,216920.0,39.71,39.84,39.71,39.82,216920.0
2025-04-28 14:30:00,39.82,39.89,39.77,39.84,199336.0,39.82,39.89,39.77,39.84,199336.0
2025-04-28 15:00:00,39.83,39.99,39.83,39.99,224460.0,39.83,39.99,39.83,39.99,224460.0
2025-04-28 15:30:00,39.99,40.15,39.88,40.05,1100370.0,39.99,40.15,39.88,40.05,1100370.0
2025-04-29 09:30:00,39.83,40.22,39.68,40.09,226302.0,39.83,40.22,39.68,40.09,226302.0
2025-04-29 10:00:00,40.1,40.19,39.87,39.92,184452.0,40.1,40.19,39.87,39.92,184452.0
2025-04-29 10:30:00,39.93,40.2,39.93,40.16,653520.0,39.93,40.2,39.93,40.16,653520.0
2025-04-29 11:00:00,40.17,40.19,40.02,40.1,137536.0,40.17,40.19,40.02,40.1,137536.0
2025-04-29 11:30:00,40.09,40.1,39.95,39.96,75232.0,40.09,40.1,39.95,39.96,75232.0
2025-04-29 12:00:00,39.95,40.11,39.93,40.05,74542.0,39.95,40.11,39.93,40.05,74542.0
2025-04-29 12:30:00,40.06,40.07,39.88,39.9,63958.0,40.06,40.07,39.88,39.9,63958.0
2025-04-29 13:00:00,39.91,40.05,39.88,40.02,56506.0,39.91,40.05,39.88,40.02,56506.0
2025-04-29 13:30:00,40.02,40.31,40.01,40.27,93556.0,40.02,40.31,40.01,40.27,93556.0
2025-04-29 14:00:00,40.27,40.32,40.15,40.19,124046.0,40.27,40.32,40.15,40.19,124046.0
2025-04-29 14:30:00,40.19,40.23,40.16,40.2,97714.0,40.19,40.23,40.16,40.2,97714.0
2025-04-29 15:00:00,40.21,40.26,40.17,40.2,153534.0,40.21,40.26,40.17,40.2,153534.0
2025-04-29 15:30:00,40.21,40.23,40.1,40.13,711996.0,40.21,40.23,40.1,40.13,711996.0
2025-04-30 09:30:00,39.99,40.1,39.43,39.49,200904.0,39.99,40.1,39.43,39.49,200904.0
2025-04-30 10:00:00,39.49,39.71,39.46,39.69,102690.0,39.49,39.71,39.46,39.69,102690.0
2025-04-30 10:30:00,39.68,39.88,39.68,39.83,132504.0,39.68,39.88,39.68,39.83,132504.0
2025-04-30 11:00:00,39.84,40.05,39.84,40.02,78308.0,39.84,40.05,39.84,40.02,78308.0
2025-04-30 11:30:00,40.02,40.11,40.02,40.1,65650.0,40.02,40.11,40.02,40.1,65650.0
2025-04-30 12:00:00,40.1,40.23,40.08,40.13,129916.0,40.1,40.23,40.08,40.13,129916.0
2025-04-30 12:30:00,40.13,40.24,40.06,40.23,90372.0,40.13,40.24,40.06,40.23,90372.0
2025-04-30 13:00:00,40.24,40.27,40.06,40.27,44632.0,40.24,40.27,40.06,40.27,44632.0
2025-04-30 13:30:00,40.27,40.34,40.26,40.32,52550.0,40.27,40.34,40.26,40.32,52550.0
2025-04-30 14:00:00,40.32,40.45,40.26,40.3,109860.0,40.32,40.45,40.26,40.3,109860.0
2025-04-30 14:30:00,40.3,40.34,40.14,40.16,211790.0,40.3,40.34,40.14,40.16,211790.0
2025-04-30 15:00:00,40.17,40.21,40.15,40.15,133448.0,40.17,40.21,40.15,40.15,133448.0
2025-04-30 15:30:00,40.16,40.62,40.1,40.48,758910.0,40.16,40.62,40.1,40.48,758910.0
2025-05-01 09:30:00,40.32,40.53,40.07,40.27,303558.0,40.32,40.53,40.07,40.27,303558.0
2025-05-01 10:00:00,40.31,40.5,40.27,40.35,286706.0,40.31,40.5,40.27,40.35,286706.0
2025-05-01 10:30:00,40.35,40.45,40.29,40.42,236212.0,40.35,40.45,40.29,40.42,236212.0
2025-05-01 11:00:00,40.42,40.6,40.41,40.52,269900.0,40.42,40.6,40.41,40.52,269900.0
2025-05-01 11:30:00,40.52,40.58,40.37,40.42,204040.0,40.52,40.58,40.37,40.42,204040.0
2025-05-01 12:00:00,40.43,40.51,40.33,40.38,171220.0,40.43,40.51,40.33,40.38,171220.0
2025-05-01 12:30:00,40.37,40.42,40.31,40.34,226682.0,40.37,40.42,40.31,40.34,226682.0
2025-05-01 13:00:00,40.32,40.52,40.31,40.42,199560.0,40.32,40.52,40.31,40.42,199560.0
2025-05-01 13:30:00,40.43,40.51,40.38,40.4,91954.0,40.43,40.51,40.38,40.4,91954.0
2025-05-01 14:00:00,40.4,40.52,40.4,40.45,187320.0,40.4,40.52,40.4,40.45,187320.0
2025-05-01 14:30:00,40.45,40.54,40.45,40.5,136878.0,40.45,40.54,40.45,40.5,136878.0
2025-05-01 15:00:00,40.49,40.62,40.48,40.59,382000.0,40.49,40.62,40.48,40.59,382000.0
2025-05-01 15:30:00,40.59,40.67,40.32,40.35,780314.0,40.59,40.67,40.32,40.35,780314.0
2025-05-02 09:30:00,40.68,40.94,40.38,40.9,315674.0,40.68,40.94,40.38,40.9,315674.0
2025-05-02 10:00:00,40.88,41.09,40.84,41.06,98958.0,40.88,41.09,40.84,41.06,98958.0
2025-05-02 10:30:00,41.06,41.06,40.91,40.99,94938.0,41.06,41.06,40.91,40.99,94938.0
2025-05-02 11:00:00,40.99,41.02,40.83,40.85,100326.0,40.99,41.02,40.83,40.85,100326.0
2025-05-02 11:30:00,40.85,41.08,40.85,41.07,59656.0,40.85,41.08,40.85,41.07,59656.0
2025-05-02 12:00:00,41.08,41.16,41.02,41.03,96444.0,41.08,41.16,41.02,41.03,96444.0
2025-05-02 12:30:00,41.04,41.16,41.04,41.13,41576.0,41.04,41.16,41.04,41.13,41576.0
2025-05-02 13:00:00,41.13,41.15,41.01,41.03,72482.0,41.13,41.15,41.01,41.03,72482.0
2025-05-02 13:30:00,41.04,41.04,40.94,40.97,97360.0,41.04,41.04,40.94,40.97,97360.0
2025-05-02 14:00:00,40.95,40.95,40.87,40.87,140808.0,40.95,40.95,40.87,40.87,140808.0
2025-05-02 14:30:00,40.87,40.91,40.82,40.87,139300.0,40.87,40.91,40.82,40.87,139300.0
2025-05-02 15:00:00,40.87,41.02,40.82,41.01,163494.0,40.87,41.02,40.82,41.01,163494.0
2025-05-02 15:30:00,41.0,41.18,40.95,41.05,1124432.0,41.0,41.18,40.95,41.05,1124432.0
2025-05-05 09:30:00,40.94,41.08,40.79,41.03,272446.0,40.94,41.08,40.79,41.03,272446.0
2025-05-05 10:00:00,41.05,41.48,41.02,41.44,341090.0,41.05,41.48,41.02,41.44,341090.0
2025-05-05 10:30:00,41.42,41.45,41.31,41.44,170306.0,41.42,41.45,41.31,41.44,170306.0
2025-05-05 11:00:00,41.44,41.54,41.31,41.33,270920.0,41.44,41.54,41.31,41.33,270920.0
2025-05-05 11:30:00,41.35,41.49,41.29,41.46,148984.0,41.35,41.49,41.29,41.46,148984.0
2025-05-05 12:00:00,41.47,41.49,41.37,41.42,115080.0,41.47,41.49,41.37,41.42,115080.0
2025-05-05 12:30:00,41.42,41.49,41.38,41.42,165348.0,41.42,41.49,41.38,41.42,165348.0
2025-05-05 13:00:00,41.41,41.42,41.27,41.32,100482.0,41.41,41.42,41.27,41.32,100482.0
2025-05-05 13:30:00,41.32,41.47,41.31,41.44,201348.0,41.32,41.47,41.31,41.44,201348.0
2025-05-05 14:00:00,41.44,41.49,41.38,41.46,214436.0,41.44,41.49,41.38,41.46,214436.0
2025-05-05 14:30:00,41.46,41.47,41.38,41.46,227706.0,41.46,41.47,41.38,41.46,227706.0
2025-05-05 15:00:00,41.46,41.47,41.35,41.38,469274.0,41.46,41.47,41.35,41.38,469274.0
2025-05-05 15:30:00,41.38,41.43,41.17,41.2,705874.0,41.38,41.43,41.17,41.2,705874.0
2025-05-06 09:30:00,40.6,40.9,39.71,39.76,945984.0,40.6,40.9,39.71,39.76,945984.0
2025-05-06 10:00:00,39.77,39.87,39.68,39.82,495316.0,39.77,39.87,39.68,39.82,495316.0
2025-05-06 10:30:00,39.82,39.92,39.63,39.74,428038.0,39.82,39.92,39.63,39.74,428038.0
2025-05-06 11:00:00,39.74,39.9,39.74,39.81,204072.0,39.74,39.9,39.74,39.81,204072.0
2025-05-06 11:30:00,39.81,39.81,39.46,39.49,193818.0,39.81,39.81,39.46,39.49,193818.0
2025-05-06 12:00:00,39.49,39.58,39.34,39.35,206854.0,39.49,39.58,39.34,39.35,206854.0
2025-05-06 12:30:00,39.35,39.45,39.27,39.29,158362.0,39.35,39.45,39.27,39.29,158362.0
2025-05-06 13:00:00,39.3,39.43,39.3,39.37,110240.0,39.3,39.43,39.3,39.37,110240.0
2025-05-06 13:30:00,39.37,39.43,39.24,39.27,164864.0,39.37,39.43,39.24,39.27,164864.0
2025-05-06 14:00:00,39.27,39.44,39.27,39.4,182094.0,39.27,39.44,39.27,39.4,182094.0
2025-05-06 14:30:00,39.41,39.42,39.3,39.41,135934.0,39.41,39.42,39.3,39.41,135934.0
2025-05-06 15:00:00,39.4,39.41,39.27,39.32,265762.0,39.4,39.41,39.27,39.32,265762.0
2025-05-06 15:30:00,39.33,39.39,39.24,39.25,832584.0,39.33,39.39,39.24,39.25,832584.0
2025-05-07 09:30:00,39.35,39.54,39.24,39.33,225510.0,39.35,39.54,39.24,39.33,225510.0
2025-05-07 10:00:00,39.33,39.48,39.3,39.33,134426.0,39.33,39.48,39.3,39.33,134426.0
2025-05-07 10:30:00,39.34,39.36,39.21,39.25,134910.0,39.34,39.36,39.21,39.25,134910.0
2025-05-07 11:00:00,39.24,39.29,39.16,39.29,150706.0,39.24,39.29,39.16,39.29,150706.0
2025-05-07 11:30:00,39.28,39.32,39.19,39.26,168196.0,39.28,39.32,39.19,39.26,168196.0
2025-05-07 12:00:00,39.26,39.28,39.16,39.16,147468.0,39.26,39.28,39.16,39.16,147468.0
2025-05-07 12:30:00,39.17,39.37,39.17,39.36,106234.0,39.17,39.37,39.17,39.36,106234.0
2025-05-07 13:00:00,39.35,39.48,39.34,39.48,156220.0,39.35,39.48,39.34,39.48,156220.0
2025-05-07 13:30:00,39.47,39.49,39.25,39.26,181326.0,39.47,39.49,39.25,39.26,181326.0
2025-05-07 14:00:00,39.24,39.33,39.05,39.17,172936.0,39.24,39.33,39.05,39.17,172936.0
2025-05-07 14:30:00,39.17,39.4,39.16,39.36,227498.0,39.17,39.4,39.16,39.36,227498.0
2025-05-07 15:00:00,39.35,39.38,39.14,39.15,273228.0,39.35,39.38,39.14,39.15,273228.0
2025-05-07 15:30:00,39.13,39.39,39.08,39.25,794710.0,39.13,39.39,39.08,39.25,794710.0
2025-05-08 09:30:00,39.54,39.57,39.38,39.42,142712.0,39.54,39.57,39.38,39.42,142712.0
2025-05-08 10:00:00,39.42,39.55,39.38,39.54,120692.0,39.42,39.55,39.38,39.54,120692.0
2025-05-08 10:30:00,39.55,39.59,39.44,39.47,118248.0,39.55,39.59,39.44,39.47,118248.0
2025-05-08 11:00:00,39.46,39.79,39.44,39.74,137298.0,39.46,39.79,39.44,39.74,137298.0
2025-05-08 11:30:00,39.76,40.09,39.72,40.02,114778.0,39.76,40.09,39.72,40.02,114778.0
2025-05-08 12:00:00,40.02,40.16,40.02,40.06,89684.0,40.02,40.16,40.02,40.06,89684.0
2025-05-08 12:30:00,40.06,40.26,40.05,40.17,338002.0,40.06,40.26,40.05,40.17,338002.0
2025-05-08 13:00:00,40.17,40.19,40.02,40.02,70344.0,40.17,40.19,40.02,40.02,70344.0
2025-05-08 13:30:00,40.04,40.04,39.85,39.85,61560.0,40.04,40.04,39.85,39.85,61560.0
2025-05-08 14:00:00,39.84,39.94,39.8,39.9,119284.0,39.84,39.94,39.8,39.9,119284.0
2025-05-08 14:30:00,39.9,40.02,39.9,39.94,99326.0,39.9,40.02,39.9,39.94,99326.0
2025-05-08 15:00:00,39.94,39.96,39.85,39.92,134082.0,39.94,39.96,39.85,39.92,134082.0
2025-05-08 15:30:00,39.92,39.94,39.59,39.64,553706.0,39.92,39.94,39.59,39.64,553706.0
2025-05-09 09:30:00,39.67,39.96,39.26,39.29,191678.0,39.67,39.96,39.26,39.29,191678.0
2025-05-09 10:00:00,39.29,39.43,39.14,39.17,174670.0,39.29,39.43,39.14,39.17,174670.0
2025-05-09 10:30:00,39.18,39.26,39.12,39.19,89586.0,39.18,39.26,39.12,39.19,89586.0
2025-05-09 11:00:00,39.21,39.24,39.07,39.12,177938.0,39.21,39.24,39.07,39.12,177938.0
2025-05-09 11:30:00,39.14,39.35,39.13,39.33,95496.0,39.14,39.35,39.13,39.33,95496.0
2025-05-09 12:00:00,39.33,39.34,39.18,39.18,58684.0,39.33,39.34,39.18,39.18,58684.0
2025-05-09 12:30:00,39.18,39.23,39.13,39.16,54732.0,39.18,39.23,39.13,39.16,54732.0
2025-05-09 13:00:00,39.16,39.24,39.11,39.23,86404.0,39.16,39.24,39.11,39.23,86404.0
2025-05-09 13:30:00,39.23,39.38,39.21,39.37,74144.0,39.23,39.38,39.21,39.37,74144.0
2025-05-09 14:00:00,39.37,39.38,39.29,39.29,69430.0,39.37,39.38,39.29,39.29,69430.0
2025-05-09 14:30:00,39.3,39.37,39.3,39.35,69410.0,39.3,39.37,39.3,39.35,69410.0
2025-05-09 15:00:00,39.36,39.43,39.32,39.35,102092.0,39.36,39.43,39.32,39.35,102092.0
2025-05-09 15:30:00,39.35,39.35,39.27,39.29,471134.0,39.35,39.35,39.27,39.29,471134.0
2025-05-12 09:30:00,39.88,40.02,39.11,39.52,957236.0,39.88,40.02,39.11,39.52,957236.0
2025-05-12 10:00:00,39.52,39.72,39.38,39.42,860184.0,39.52,39.72,39.38,39.42,860184.0
2025-05-12 10:30:00,39.41,39.77,39.33,39.71,519866.0,39.41,39.77,39.33,39.71,519866.0
2025-05-12 11:00:00,39.71,39.77,39.47,39.58,402620.0,39.71,39.77,39.47,39.58,402620.0
2025-05-12 11:30:00,39.58,39.6,39.49,39.51,158520.0,39.58,39.6,39.49,39.51,158520.0
2025-05-12 12:00:00,39.49,39.74,39.47,39.7,175694.0,39.49,39.74,39.47,39.7,175694.0
2025-05-12 12:30:00,39.7,39.89,39.69,39.86,149282.0,39.7,39.89,39.69,39.86,149282.0
2025-05-12 13:00:00,39.88,39.96,39.86,39.86,153680.0,39.88,39.96,39.86,39.86,153680.0
2025-05-12 13:30:00,39.87,39.94,39.84,39.87,212026.0,39.87,39.94,39.84,39.87,212026.0
2025-05-12 14:00:00,39.88,39.97,39.87,39.94,147772.0,39.88,39.97,39.87,39.94,147772.0
2025-05-12 14:30:00,39.95,40.02,39.95,39.99,109490.0,39.95,40.02,39.95,39.99,109490.0
2025-05-12 15:00:00,40.0,40.07,39.99,40.02,199866.0,40.0,40.07,39.99,40.02,199866.0
2025-05-12 15:30:00,40.02,40.09,39.96,40.08,668052.0,40.02,40.09,39.96,40.08,668052.0
2025-05-13 09:30:00,40.27,40.35,40.0,40.16,458368.0,40.27,40.35,40.0,40.16,458368.0
2025-05-13 10:00:00,40.16,40.34,40.12,40.27,334650.0,40.16,40.34,40.12,40.27,334650.0
2025-05-13 10:30:00,40.27,40.34,40.13,40.24,264394.0,40.27,40.34,40.13,40.24,264394.0
2025-05-13 11:00:00,40.23,40.37,40.18,40.27,202100.0,40.23,40.37,40.18,40.27,202100.0
2025-05-13 11:30:00,40.27,40.31,40.18,40.21,114422.0,40.27,40.31,40.18,40.21,114422.0
2025-05-13 12:00:00,40.2,40.26,40.12,40.17,102766.0,40.2,40.26,40.12,40.17,102766.0
2025-05-13 12:30:00,40.17,40.2,40.12,40.13,73984.0,40.17,40.2,40.12,40.13,73984.0
2025-05-13 13:00:00,40.13,40.2,40.12,40.19,103968.0,40.13,40.2,40.12,40.19,103968.0
2025-05-13 13:30:00,40.2,40.24,40.17,40.19,70656.0,40.2,40.24,40.17,40.19,70656.0
2025-05-13 14:00:00,40.2,40.24,40.18,40.23,103246.0,40.2,40.24,40.18,40.23,103246.0
2025-05-13 14:30:00,40.22,40.23,40.17,40.21,94264.0,40.22,40.23,40.17,40.21,94264.0
2025-05-13 15:00:00,40.22,40.23,40.12,40.15,167022.0,40.22,40.23,40.12,40.15,167022.0
2025-05-13 15:30:00,40.15,40.2,39.98,39.98,500792.0,40.15,40.2,39.98,39.98,500792.0
2025-05-14 09:30:00,39.85,39.93,39.42,39.58,302532.0,39.85,39.93,39.42,39.58,302532.0
2025-05-14 10:00:00,39.56,39.67,39.43,39.67,120602.0,39.56,39.67,39.43,39.67,120602.0
2025-05-14 10:30:00,39.69,39.74,39.63,39.65,101250.0,39.69,39.74,39.63,39.65,101250.0
2025-05-14 11:00:00,39.64,39.8,39.51,39.77,111748.0,39.64,39.8,39.51,39.77,111748.0
2025-05-14 11:30:00,39.76,39.88,39.76,39.88,53036.0,39.76,39.88,39.76,39.88,53036.0
2025-05-14 12:00:00,39.88,40.05,39.87,40.05,153066.0,39.88,40.05,39.87,40.05,153066.0
2025-05-14 12:30:00,40.06,40.07,39.95,40.01,72380.0,40.06,40.07,39.95,40.01,72380.0
2025-05-14 13:00:00,40.0,40.08,39.97,40.07,90610.0,40.0,40.08,39.97,40.07,90610.0
2025-05-14 13:30:00,40.06,40.19,40.06,40.18,112978.0,40.06,40.19,40.06,40.18,112978.0
2025-05-14 14:00:00,40.18,40.31,40.18,40.19,176498.0,40.18,40.31,40.18,40.19,176498.0
2025-05-14 14:30:00,40.19,40.31,40.19,40.29,139522.0,40.19,40.31,40.19,40.29,139522.0
2025-05-14 15:00:00,40.29,40.32,40.2,40.24,174520.0,40.29,40.32,40.2,40.24,174520.0
2025-05-14 15:30:00,40.24,40.32,40.18,40.26,985488.0,40.24,40.32,40.18,40.26,985488.0
2025-05-15 09:30:00,40.27,40.52,40.1,40.42,255716.0,40.27,40.52,40.1,40.42,255716.0
2025-05-15 10:00:00,40.42,40.59,40.41,40.52,107762.0,40.42,40.59,40.41,40.52,107762.0
2025-05-15 10:30:00,40.52,40.6,40.46,40.53,137770.0,40.52,40.6,40.46,40.53,137770.0
2025-05-15 11:00:00,40.52,40.66,40.49,40.62,134600.0,40.52,40.66,40.49,40.62,134600.0
2025-05-15 11:30:00,40.63,40.74,40.6,40.71,136572.0,40.63,40.74,40.6,40.71,136572.0
2025-05-15 12:00:00,40.71,40.85,40.7,40.82,106322.0,40.71,40.85,40.7,40.82,106322.0
2025-05-15 12:30:00,40.82,40.86,40.77,40.85,91948.0,40.82,40.86,40.77,40.85,91948.0
2025-05-15 13:00:00,40.85,40.97,40.84,40.92,134764.0,40.85,40.97,40.84,40.92,134764.0
2025-05-15 13:30:00,40.91,40.92,40.84,40.85,95152.0,40.91,40.92,40.84,40.85,95152.0
2025-05-15 14:00:00,40.85,40.85,40.72,40.77,160054.0,40.85,40.85,40.72,40.77,160054.0
2025-05-15 14:30:00,40.77,40.89,40.77,40.88,149776.0,40.77,40.89,40.77,40.88,149776.0
2025-05-15 15:00:00,40.88,40.92,40.85,40.89,135936.0,40.88,40.92,40.85,40.89,135936.0
2025-05-15 15:30:00,40.89,40.99,40.86,40.94,583544.0,40.89,40.99,40.86,40.94,583544.0
2025-05-16 09:30:00,40.9,41.13,40.8,41.06,534064.0,40.9,41.13,40.8,41.06,534064.0
2025-05-16 10:00:00,41.05,41.15,41.01,41.09,92702.0,41.05,41.15,41.01,41.09,92702.0
2025-05-16 10:30:00,41.08,41.24,41.05,41.22,118038.0,41.08,41.24,41.05,41.22,118038.0
2025-05-16 11:00:00,41.22,41.26,41.16,41.22,123996.0,41.22,41.26,41.16,41.22,123996.0
2025-05-16 11:30:00,41.23,41.27,41.21,41.27,121752.0,41.23,41.27,41.21,41.27,121752.0
2025-05-16 12:00:00,41.29,41.37,41.27,41.35,91672.0,41.29,41.37,41.27,41.35,91672.0
2025-05-16 12:30:00,41.35,41.37,41.29,41.35,49838.0,41.35,41.37,41.29,41.35,49838.0
2025-05-16 13:00:00,41.35,41.37,41.31,41.35,58364.0,41.35,41.37,41.31,41.35,58364.0
2025-05-16 13:30:00,41.36,41.4,41.34,41.35,50700.0,41.36,41.4,41.34,41.35,50700.0
2025-05-16 14:00:00,41.35,41.38,41.33,41.36,60214.0,41.35,41.38,41.33,41.36,60214.0
2025-05-16 14:30:00,41.36,41.42,41.35,41.38,65562.0,41.36,41.42,41.35,41.38,65562.0
2025-05-16 15:00:00,41.39,41.45,41.38,41.42,83766.0,41.39,41.45,41.38,41.42,83766.0
2025-05-16 15:30:00,41.42,41.56,41.38,41.51,644128.0,41.42,41.56,41.38,41.51,644128.0
2025-05-19 09:30:00,41.27,41.44,41.13,41.41,447978.0,41.27,41.44,41.13,41.41,447978.0
2025-05-19 10:00:00,41.4,41.52,41.4,41.43,163842.0,41.4,41.52,41.4,41.43,163842.0
2025-05-19 10:30:00,41.42,41.51,41.4,41.45,70270.0,41.42,41.51,41.4,41.45,70270.0
2025-05-19 11:00:00,41.45,41.55,41.45,41.48,98156.0,41.45,41.55,41.45,41.48,98156.0
2025-05-19 11:30:00,41.48,41.55,41.47,41.49,47810.0,41.48,41.55,41.47,41.49,47810.0
2025-05-19 12:00:00,41.49,41.6,41.49,41.6,55342.0,41.49,41.6,41.49,41.6,55342.0
2025-05-19 12:30:00,41.59,41.67,41.56,41.61,91194.0,41.59,41.67,41.56,41.61,91194.0
2025-05-19 13:00:00,41.61,41.72,41.61,41.67,92160.0,41.61,41.72,41.61,41.67,92160.0
2025-05-19 13:30:00,41.67,41.7,41.6,41.62,79864.0,41.67,41.7,41.6,41.62,79864.0
2025-05-19 14:00:00,41.62,41.63,41.57,41.6,75232.0,41.62,41.63,41.57,41.6,75232.0
2025-05-19 14:30:00,41.6,41.65,41.6,41.64,85606.0,41.6,41.65,41.6,41.64,85606.0
2025-05-19 15:00:00,41.65,41.65,41.49,41.52,105814.0,41.65,41.65,41.49,41.52,105814.0
2025-05-19 15:30:00,41.52,41.6,41.51,41.58,387582.0,41.52,41.6,41.51,41.58,387582.0
2025-05-20 09:30:00,41.43,41.58,41.34,41.46,184920.0,41.43,41.58,41.34,41.46,184920.0
2025-05-20 10:00:00,41.46,41.51,41.38,41.42,69246.0,41.46,41.51,41.38,41.42,69246.0
2025-05-20 10:30:00,41.43,41.43,41.28,41.28,41602.0,41.43,41.43,41.28,41.28,41602.0
2025-05-20 11:00:00,41.28,41.35,41.26,41.32,39706.0,41.28,41.35,41.26,41.32,39706.0
2025-05-20 11:30:00,41.33,41.33,41.18,41.22,120646.0,41.33,41.33,41.18,41.22,120646.0
2025-05-20 12:00:00,41.21,41.23,41.04,41.06,78802.0,41.21,41.23,41.04,41.06,78802.0
2025-05-20 12:30:00,41.06,41.12,41.02,41.1,82544.0,41.06,41.12,41.02,41.1,82544.0
2025-05-20 13:00:00,41.11,41.18,41.11,41.13,39262.0,41.11,41.18,41.11,41.13,39262.0
2025-05-20 13:30:00,41.13,41.24,41.13,41.24,106920.0,41.13,41.24,41.13,41.24,106920.0
2025-05-20 14:00:00,41.24,41.24,41.01,41.04,122658.0,41.24,41.24,41.01,41.04,122658.0
2025-05-20 14:30:00,41.05,41.1,41.01,41.04,82216.0,41.05,41.1,41.01,41.04,82216.0
2025-05-20 15:00:00,41.03,41.03,40.92,40.93,93232.0,41.03,41.03,40.92,40.93,93232.0
2025-05-20 15:30:00,40.93,40.98,40.87,40.97,348300.0,40.93,40.98,40.87,40.97,348300.0
2025-05-21 09:30:00,40.72,41.02,40.58,40.9,191388.0,40.72,41.02,40.58,40.9,191388.0
2025-05-21 10:00:00,40.91,41.07,40.9,40.98,135078.0,40.91,41.07,40.9,40.98,135078.0
2025-05-21 10:30:00,40.97,40.99,40.89,40.98,79884.0,40.97,40.99,40.89,40.98,79884.0
2025-05-21 11:00:00,40.98,41.08,40.93,41.0,61346.0,40.98,41.08,40.93,41.0,61346.0
2025-05-21 11:30:00,41.01,41.15,40.99,41.12,75610.0,41.01,41.15,40.99,41.12,75610.0
2025-05-21 12:00:00,41.12,41.13,41.08,41.12,47484.0,41.12,41.13,41.08,41.12,47484.0
2025-05-21 12:30:00,41.12,41.23,41.1,41.16,145882.0,41.12,41.23,41.1,41.16,145882.0
2025-05-21 13:00:00,41.16,41.19,40.74,40.74,84374.0,41.16,41.19,40.74,40.74,84374.0
2025-05-21 13:30:00,40.74,40.89,40.71,40.81,62566.0,40.74,40.89,40.71,40.81,62566.0
2025-05-21 14:00:00,40.82,40.84,40.69,40.79,113598.0,40.82,40.84,40.69,40.79,113598.0
2025-05-21 14:30:00,40.79,40.87,40.72,40.74,77612.0,40.79,40.87,40.72,40.74,77612.0
2025-05-21 15:00:00,40.74,40.74,40.65,40.67,104436.0,40.74,40.74,40.65,40.67,104436.0
2025-05-21 15:30:00,40.68,40.81,40.68,40.72,402370.0,40.68,40.81,40.68,40.72,402370.0
2025-05-22 09:30:00,40.86,40.94,40.14,40.66,364684.0,40.86,40.94,40.14,40.66,364684.0
2025-05-22 10:00:00,40.68,40.77,40.53,40.53,222471.0,40.68,40.77,40.53,40.53,222471.0
2025-05-22 10:30:00,40.55,40.59,40.39,40.46,140140.0,40.55,40.59,40.39,40.46,140140.0
2025-05-22 11:00:00,40.45,40.65,40.45,40.62,147911.0,40.45,40.65,40.45,40.62,147911.0
2025-05-22 11:30:00,40.61,40.74,40.59,40.71,140639.0,40.61,40.74,40.59,40.71,140639.0
2025-05-22 12:00:00,40.72,40.79,40.71,40.74,163980.0,40.72,40.79,40.71,40.74,163980.0
2025-05-22 12:30:00,40.73,40.84,40.65,40.68,133614.0,40.73,40.84,40.65,40.68,133614.0
2025-05-22 13:00:00,40.68,40.9,40.62,40.85,139635.0,40.68,40.9,40.62,40.85,139635.0
2025-05-22 13:30:00,40.87,40.88,40.78,40.87,98182.0,40.87,40.88,40.78,40.87,98182.0
2025-05-22 14:00:00,40.87,40.99,40.86,40.93,119508.0,40.87,40.99,40.86,40.93,119508.0
2025-05-22 14:30:00,40.93,40.95,40.84,40.89,108063.0,40.93,40.95,40.84,40.89,108063.0
2025-05-22 15:00:00,40.88,41.06,40.87,41.05,183870.0,40.88,41.06,40.87,41.05,183870.0
2025-05-22 15:30:00,41.06,41.12,40.68,40.72,522448.0,41.06,41.12,40.68,40.72,522448.0
2025-05-23 09:30:00,40.4,40.59,40.29,40.41,249598.0,40.4,40.59,40.29,40.41,249598.0
2025-05-23 10:00:00,40.42,40.68,40.42,40.58,262991.0,40.42,40.68,40.42,40.58,262991.0
2025-05-23 10:30:00,40.59,40.72,40.58,40.62,92573.0,40.59,40.72,40.58,40.62,92573.0
2025-05-23 11:00:00,40.61,40.85,40.57,40.82,136892.0,40.61,40.85,40.57,40.82,136892.0
2025-05-23 11:30:00,40.81,40.92,40.66,40.66,133818.0,40.81,40.92,40.66,40.66,133818.0
2025-05-23 12:00:00,40.66,40.82,40.62,40.81,86814.0,40.66,40.82,40.62,40.81,86814.0
2025-05-23 12:30:00,40.8,40.89,40.74,40.82,102728.0,40.8,40.89,40.74,40.82,102728.0
2025-05-23 13:00:00,40.82,40.93,40.8,40.9,58732.0,40.82,40.93,40.8,40.9,58732.0
2025-05-23 13:30:00,40.9,40.9,40.75,40.78,83318.0,40.9,40.9,40.75,40.78,83318.0
2025-05-23 14:00:00,40.79,40.87,40.79,40.86,76604.0,40.79,40.87,40.79,40.86,76604.0
2025-05-23 14:30:00,40.86,40.91,40.86,40.87,63967.0,40.86,40.91,40.86,40.87,63967.0
2025-05-23 15:00:00,40.87,40.87,40.71,40.72,96353.0,40.87,40.87,40.71,40.72,96353.0
2025-05-23 15:30:00,40.72,40.77,40.56,40.66,369681.0,40.72,40.77,40.56,40.66,369681.0
2025-05-27 09:30:00,41.34,41.34,41.0,41.24,434530.0,41.34,41.34,41.0,41.24,434530.0
2025-05-27 10:00:00,41.25,41.58,41.24,41.52,204817.0,41.25,41.58,41.24,41.52,204817.0
2025-05-27 10:30:00,41.52,41.6,41.48,41.55,173917.0,41.52,41.6,41.48,41.55,173917.0
2025-05-27 11:00:00,41.55,41.58,41.47,41.58,195931.0,41.55,41.58,41.47,41.58,195931.0
2025-05-27 11:30:00,41.57,41.58,41.43,41.44,118652.0,41.57,41.58,41.43,41.44,118652.0
2025-05-27 12:00:00,41.44,41.52,41.43,41.45,86455.0,41.44,41.52,41.43,41.45,86455.0
2025-05-27 12:30:00,41.45,41.59,41.43,41.59,103836.0,41.45,41.59,41.43,41.59,103836.0
2025-05-27 13:00:00,41.58,41.65,41.57,41.59,105591.0,41.58,41.65,41.57,41.59,105591.0
2025-05-27 13:30:00,41.59,41.64,41.57,41.61,110645.0,41.59,41.64,41.57,41.61,110645.0
2025-05-27 14:00:00,41.62,41.65,41.58,41.61,63920.0,41.62,41.65,41.58,41.61,63920.0
2025-05-27 14:30:00,41.61,41.65,41.6,41.62,72897.0,41.61,41.65,41.6,41.62,72897.0
2025-05-27 15:00:00,41.62,41.63,41.56,41.6,124386.0,41.62,41.63,41.56,41.6,124386.0
2025-05-27 15:30:00,41.61,41.72,41.58,41.64,355940.0,41.61,41.72,41.58,41.64,355940.0
2025-05-28 09:30:00,41.82,42.0,41.7,41.86,237298.0,41.82,42.0,41.7,41.86,237298.0
2025-05-28 10:00:00,41.86,41.87,41.54,41.63,119398.0,41.86,41.87,41.54,41.63,119398.0
2025-05-28 10:30:00,41.63,41.69,41.48,41.49,114859.0,41.63,41.69,41.48,41.49,114859.0
2025-05-28 11:00:00,41.49,41.57,41.46,41.47,73115.0,41.49,41.57,41.46,41.47,73115.0
2025-05-28 11:30:00,41.47,41.56,41.46,41.5,64522.0,41.47,41.56,41.46,41.5,64522.0
2025-05-28 12:00:00,41.5,41.59,41.5,41.57,44913.0,41.5,41.59,41.5,41.57,44913.0
2025-05-28 12:30:00,41.57,41.67,41.54,41.63,38784.0,41.57,41.67,41.54,41.63,38784.0
2025-05-28 13:00:00,41.62,41.66,41.57,41.59,55145.0,41.62,41.66,41.57,41.59,55145.0
2025-05-28 13:30:00,41.6,41.61,41.54,41.59,59477.0,41.6,41.61,41.54,41.59,59477.0
2025-05-28 14:00:00,41.59,41.6,41.49,41.5,68978.0,41.59,41.6,41.49,41.5,68978.0
2025-05-28 14:30:00,41.49,41.55,41.37,41.46,83537.0,41.49,41.55,41.37,41.46,83537.0
2025-05-28 15:00:00,41.46,41.54,41.44,41.46,53596.0,41.46,41.54,41.44,41.46,53596.0
2025-05-28 15:30:00,41.46,41.53,41.41,41.48,337797.0,41.46,41.53,41.41,41.48,337797.0
2025-05-29 09:30:00,41.71,41.71,41.06,41.12,229463.0,41.71,41.71,41.06,41.12,229463.0
2025-05-29 10:00:00,41.13,41.24,41.02,41.13,95286.0,41.13,41.24,41.02,41.13,95286.0
2025-05-29 10:30:00,41.13,41.17,40.96,41.08,67384.0,41.13,41.17,40.96,41.08,67384.0
2025-05-29 11:00:00,41.08,41.12,40.85,40.98,253628.0,41.08,41.12,40.85,40.98,253628.0
2025-05-29 11:30:00,40.99,41.01,40.73,40.75,95591.0,40.99,41.01,40.73,40.75,95591.0
2025-05-29 12:00:00,40.75,40.96,40.65,40.96,89721.0,40.75,40.96,40.65,40.96,89721.0
2025-05-29 12:30:00,40.97,41.06,40.93,41.05,57574.0,40.97,41.06,40.93,41.05,57574.0
2025-05-29 13:00:00,41.05,41.15,41.05,41.1,51630.0,41.05,41.15,41.05,41.1,51630.0
2025-05-29 13:30:00,41.11,41.17,41.07,41.11,100824.0,41.11,41.17,41.07,41.11,100824.0
2025-05-29 14:00:00,41.1,41.11,40.99,41.08,74477.0,41.1,41.11,40.99,41.08,74477.0
2025-05-29 14:30:00,41.09,41.24,41.09,41.2,66970.0,41.09,41.24,41.09,41.2,66970.0
2025-05-29 15:00:00,41.18,41.26,41.17,41.21,107282.0,41.18,41.26,41.17,41.21,107282.0
2025-05-29 15:30:00,41.22,41.29,41.15,41.21,389782.0,41.22,41.29,41.15,41.21,389782.0
2025-05-30 09:30:00,41.13,41.54,41.1,41.41,204309.0,41.13,41.54,41.1,41.41,204309.0
2025-05-30 10:00:00,41.43,41.53,41.4,41.48,107162.0,41.43,41.53,41.4,41.48,107162.0
2025-05-30 10:30:00,41.48,41.53,41.36,41.41,138610.0,41.48,41.53,41.36,41.41,138610.0
2025-05-30 11:00:00,41.41,41.53,41.35,41.38,154955.0,41.41,41.53,41.35,41.38,154955.0
2025-05-30 11:30:00,41.38,41.45,41.34,41.38,124082.0,41.38,41.45,41.34,41.38,124082.0
2025-05-30 12:00:00,41.38,41.46,41.15,41.18,64840.0,41.38,41.46,41.15,41.18,64840.0
2025-05-30 12:30:00,41.15,41.21,41.06,41.2,85470.0,41.15,41.21,41.06,41.2,85470.0
2025-05-30 13:00:00,41.19,41.34,41.18,41.33,55440.0,41.19,41.34,41.18,41.33,55440.0
2025-05-30 13:30:00,41.34,41.37,41.22,41.23,83153.0,41.34,41.37,41.22,41.23,83153.0
2025-05-30 14:00:00,41.23,41.41,41.23,41.35,64799.0,41.23,41.41,41.23,41.35,64799.0
2025-05-30 14:30:00,41.36,41.42,41.31,41.41,76151.0,41.36,41.42,41.31,41.41,76151.0
2025-05-30 15:00:00,41.4,41.56,41.39,41.52,102977.0,41.4,41.56,41.39,41.52,102977.0
2025-05-30 15:30:00,41.52,41.61,41.26,41.31,734793.0,41.52,41.61,41.26,41.31,734793.0
2025-06-02 09:30:00,41.14,41.29,40.34,40.48,327270.0,41.14,41.29,40.34,40.48,327270.0
2025-06-02 10:00:00,40.46,40.73,40.36,40.7,145065.0,40.46,40.73,40.36,40.7,145065.0
2025-06-02 10:30:00,40.69,40.87,40.65,40.81,139420.0,40.69,40.87,40.65,40.81,139420.0
2025-06-02 11:00:00,40.81,40.87,40.68,40.71,167313.0,40.81,40.87,40.68,40.71,167313.0
2025-06-02 11:30:00,40.69,40.84,40.64,40.72,139836.0,40.69,40.84,40.64,40.72,139836.0
2025-06-02 12:00:00,40.73,40.75,40.61,40.62,143098.0,40.73,40.75,40.61,40.62,143098.0
2025-06-02 12:30:00,40.62,40.75,40.62,40.73,124505.0,40.62,40.75,40.62,40.73,124505.0
2025-06-02 13:00:00,40.74,40.8,40.66,40.67,90786.0,40.74,40.8,40.66,40.67,90786.0
2025-06-02 13:30:00,40.68,40.73,40.61,40.71,96566.0,40.68,40.73,40.61,40.71,96566.0
2025-06-02 14:00:00,40.71,40.88,40.68,40.86,141289.0,40.71,40.88,40.68,40.86,141289.0
2025-06-02 14:30:00,40.86,40.89,40.81,40.84,105544.0,40.86,40.89,40.81,40.84,105544.0
2025-06-02 15:00:00,40.84,40.94,40.83,40.9,141946.0,40.84,40.94,40.83,40.9,141946.0
2025-06-02 15:30:00,40.9,40.92,40.82,40.9,470373.0,40.9,40.92,40.82,40.9,470373.0
2025-06-03 09:30:00,40.85,41.07,40.76,40.86,316315.0,40.85,41.07,40.76,40.86,316315.0
2025-06-03 10:00:00,40.86,40.93,40.73,40.93,188323.0,40.86,40.93,40.73,40.93,188323.0
2025-06-03 10:30:00,40.93,41.01,40.82,40.99,158557.0,40.93,41.01,40.82,40.99,158557.0
2025-06-03 11:00:00,40.98,41.04,40.77,40.81,149981.0,40.98,41.04,40.77,40.81,149981.0
2025-06-03 11:30:00,40.8,41.0,40.8,40.99,176588.0,40.8,41.0,40.8,40.99,176588.0
2025-06-03 12:00:00,40.99,41.02,40.88,41.0,109922.0,40.99,41.02,40.88,41.0,109922.0
2025-06-03 12:30:00,41.0,41.04,40.95,41.02,164573.0,41.0,41.04,40.95,41.02,164573.0
2025-06-03 13:00:00,41.01,41.12,40.99,41.09,58818.0,41.01,41.12,40.99,41.09,58818.0
2025-06-03 13:30:00,41.09,41.12,41.04,41.11,106126.0,41.09,41.12,41.04,41.11,106126.0
2025-06-03 14:00:00,41.11,41.11,41.01,41.07,102743.0,41.11,41.11,41.01,41.07,102743.0
2025-06-03 14:30:00,41.06,41.08,41.01,41.01,90041.0,41.06,41.08,41.01,41.01,90041.0
2025-06-03 15:00:00,41.01,41.08,41.01,41.08,112372.0,41.01,41.08,41.01,41.08,112372.0
2025-06-03 15:30:00,41.08,41.22,41.05,41.2,556001.0,41.08,41.22,41.05,41.2,556001.0
2025-06-04 09:30:00,41.15,41.54,40.92,41.03,205396.0,41.15,41.54,40.92,41.03,205396.0
2025-06-04 10:00:00,41.01,41.01,40.75,40.79,231674.0,41.01,41.01,40.75,40.79,231674.0
2025-06-04 10:30:00,40.79,40.87,40.63,40.87,197307.0,40.79,40.87,40.63,40.87,197307.0
2025-06-04 11:00:00,40.87,41.04,40.85,41.02,160004.0,40.87,41.04,40.85,41.02,160004.0
2025-06-04 11:30:00,41.02,41.06,40.87,40.89,103231.0,41.02,41.06,40.87,40.89,103231.0
2025-06-04 12:00:00,40.9,40.98,40.89,40.9,86552.0,40.9,40.98,40.89,40.9,86552.0
2025-06-04 12:30:00,40.91,41.04,40.9,41.03,98631.0,40.91,41.04,40.9,41.03,98631.0
2025-06-04 13:00:00,41.02,41.11,41.01,41.09,66782.0,41.02,41.11,41.01,41.09,66782.0
2025-06-04 13:30:00,41.09,41.14,41.08,41.12,36160.0,41.09,41.14,41.08,41.12,36160.0
2025-06-04 14:00:00,41.12,41.16,41.0,41.02,114702.0,41.12,41.16,41.0,41.02,114702.0
2025-06-04 14:30:00,41.02,41.03,40.94,40.95,101132.0,41.02,41.03,40.94,40.95,101132.0
2025-06-04 15:00:00,40.96,40.97,40.87,40.91,252674.0,40.96,40.97,40.87,40.91,252674.0
2025-06-04 15:30:00,40.91,40.95,40.84,40.86,729248.0,40.91,40.95,40.84,40.86,729248.0
2025-06-05 09:30:00,41.07,41.2,40.92,40.94,310348.0,41.07,41.2,40.92,40.94,310348.0
2025-06-05 10:00:00,40.95,41.07,40.85,40.99,143198.0,40.95,41.07,40.85,40.99,143198.0
2025-06-05 10:30:00,41.0,41.11,40.81,41.09,97048.0,41.0,41.11,40.81,41.09,97048.0
2025-06-05 11:00:00,41.08,41.27,41.08,41.24,81070.0,41.08,41.27,41.08,41.24,81070.0
2025-06-05 11:30:00,41.24,41.35,41.23,41.31,93605.0,41.24,41.35,41.23,41.31,93605.0
2025-06-05 12:00:00,41.3,41.37,41.22,41.31,111880.0,41.3,41.37,41.22,41.31,111880.0
2025-06-05 12:30:00,41.31,41.35,41.08,41.14,89087.0,41.31,41.35,41.08,41.14,89087.0
2025-06-05 13:00:00,41.15,41.31,41.11,41.3,79130.0,41.15,41.31,41.11,41.3,79130.0
2025-06-05 13:30:00,41.31,41.35,41.22,41.22,74984.0,41.31,41.35,41.22,41.22,74984.0
2025-06-05 14:00:00,41.22,41.26,41.07,41.25,92026.0,41.22,41.26,41.07,41.25,92026.0
2025-06-05 14:30:00,41.25,41.39,41.25,41.34,111447.0,41.25,41.39,41.25,41.34,111447.0
2025-06-05 15:00:00,41.35,41.39,41.16,41.29,147532.0,41.35,41.39,41.16,41.29,147532.0
2025-06-05 15:30:00,41.29,41.41,41.24,41.33,403668.0,41.29,41.41,41.24,41.33,403668.0
2025-06-06 09:30:00,41.63,41.96,41.63,41.86,194365.0,41.63,41.96,41.63,41.86,194365.0
2025-06-06 10:00:00,41.86,42.05,41.78,41.98,163851.0,41.86,42.05,41.78,41.98,163851.0
2025-06-06 10:30:00,41.98,42.11,41.95,41.96,93623.0,41.98,42.11,41.95,41.96,93623.0
2025-06-06 11:00:00,41.95,42.0,41.74,41.82,69526.0,41.95,42.0,41.74,41.82,69526.0
2025-06-06 11:30:00,41.83,41.94,41.79,41.86,49341.0,41.83,41.94,41.79,41.86,49341.0
2025-06-06 12:00:00,41.87,41.95,41.87,41.91,86568.0,41.87,41.95,41.87,41.91,86568.0
2025-06-06 12:30:00,41.91,41.91,41.75,41.8,72875.0,41.91,41.91,41.75,41.8,72875.0
2025-06-06 13:00:00,41.8,41.9,41.75,41.87,77255.0,41.8,41.9,41.75,41.87,77255.0
2025-06-06 13:30:00,41.87,41.89,41.84,41.87,67046.0,41.87,41.89,41.84,41.87,67046.0
2025-06-06 14:00:00,41.88,42.04,41.87,41.98,122461.0,41.88,42.04,41.87,41.98,122461.0
2025-06-06 14:30:00,41.99,42.09,41.98,42.05,138553.0,41.99,42.09,41.98,42.05,138553.0
2025-06-06 15:00:00,42.05,42.09,42.01,42.07,143484.0,42.05,42.09,42.01,42.07,143484.0
2025-06-06 15:30:00,42.08,42.16,42.01,42.04,675189.0,42.08,42.16,42.01,42.04,675189.0
2025-06-09 09:30:00,42.18,42.27,41.79,41.81,270830.0,42.18,42.27,41.79,41.81,270830.0
2025-06-09 10:00:00,41.81,42.02,41.77,41.92,154935.0,41.81,42.02,41.77,41.92,154935.0
2025-06-09 10:30:00,41.93,42.12,41.9,42.1,134414.0,41.93,42.12,41.9,42.1,134414.0
2025-06-09 11:00:00,42.1,42.13,42.04,42.06,90717.0,42.1,42.13,42.04,42.06,90717.0
2025-06-09 11:30:00,42.07,42.23,42.06,42.14,97280.0,42.07,42.23,42.06,42.14,97280.0
2025-06-09 12:00:00,42.15,42.18,42.09,42.12,81723.0,42.15,42.18,42.09,42.12,81723.0
2025-06-09 12:30:00,42.12,42.2,42.1,42.16,57103.0,42.12,42.2,42.1,42.16,57103.0
2025-06-09 13:00:00,42.16,42.24,42.16,42.22,92542.0,42.16,42.24,42.16,42.22,92542.0
2025-06-09 13:30:00,42.22,42.22,42.14,42.18,62405.0,42.22,42.22,42.14,42.18,62405.0
2025-06-09 14:00:00,42.17,42.3,42.16,42.23,141906.0,42.17,42.3,42.16,42.23,141906.0
2025-06-09 14:30:00,42.23,42.25,42.14,42.18,114039.0,42.23,42.25,42.14,42.18,114039.0
2025-06-09 15:00:00,42.18,42.21,42.1,42.16,169693.0,42.18,42.21,42.1,42.16,169693.0
2025-06-09 15:30:00,42.15,42.27,42.07,42.12,1014865.0,42.15,42.27,42.07,42.12,1014865.0
2025-06-10 09:30:00,42.1,42.33,42.07,42.12,145750.0,42.1,42.33,42.07,42.12,145750.0
2025-06-10 10:00:00,42.13,42.28,42.05,42.27,127457.0,42.13,42.28,42.05,42.27,127457.0
2025-06-10 10:30:00,42.27,42.42,42.2,42.27,356414.0,42.27,42.42,42.2,42.27,356414.0
2025-06-10 11:00:00,42.27,42.31,42.17,42.18,91027.0,42.27,42.31,42.17,42.18,91027.0
2025-06-10 11:30:00,42.18,42.28,42.08,42.27,90587.0,42.18,42.28,42.08,42.27,90587.0
2025-06-10 12:00:00,42.29,42.36,42.28,42.28,81185.0,42.29,42.36,42.28,42.28,81185.0
2025-06-10 12:30:00,42.29,42.47,42.29,42.46,103193.0,42.29,42.47,42.29,42.46,103193.0
2025-06-10 13:00:00,42.46,42.52,42.43,42.49,86353.0,42.46,42.52,42.43,42.49,86353.0
2025-06-10 13:30:00,42.5,42.57,42.46,42.52,103171.0,42.5,42.57,42.46,42.52,103171.0
2025-06-10 14:00:00,42.52,42.64,42.47,42.55,224821.0,42.52,42.64,42.47,42.55,224821.0
2025-06-10 14:30:00,42.55,42.68,42.52,42.61,215306.0,42.55,42.68,42.52,42.61,215306.0
2025-06-10 15:00:00,42.62,42.66,42.57,42.6,193891.0,42.62,42.66,42.57,42.6,193891.0
2025-06-10 15:30:00,42.61,42.74,42.57,42.73,764620.0,42.61,42.74,42.57,42.73,764620.0
2025-06-11 09:30:00,42.54,42.75,42.26,42.68,295490.0,42.54,42.75,42.26,42.68,295490.0
2025-06-11 10:00:00,42.7,42.72,42.54,42.6,151392.0,42.7,42.72,42.54,42.6,151392.0
2025-06-11 10:30:00,42.6,42.68,42.55,42.61,101404.0,42.6,42.68,42.55,42.61,101404.0
2025-06-11 11:00:00,42.61,42.64,42.53,42.57,128850.0,42.61,42.64,42.53,42.57,128850.0
2025-06-11 11:30:00,42.57,42.59,42.36,42.38,148168.0,42.57,42.59,42.36,42.38,148168.0
2025-06-11 12:00:00,42.38,42.4,42.24,42.37,137825.0,42.38,42.4,42.24,42.37,137825.0
2025-06-11 12:30:00,42.38,42.45,42.35,42.41,106173.0,42.38,42.45,42.35,42.41,106173.0
2025-06-11 13:00:00,42.41,42.54,42.39,42.52,83724.0,42.41,42.54,42.39,42.52,83724.0
2025-06-11 13:30:00,42.53,42.67,42.53,42.64,183611.0,42.53,42.67,42.53,42.64,183611.0
2025-06-11 14:00:00,42.64,42.66,42.41,42.48,388564.0,42.64,42.66,42.41,42.48,388564.0
2025-06-11 14:30:00,42.48,42.65,42.44,42.54,207734.0,42.48,42.65,42.44,42.54,207734.0
2025-06-11 15:00:00,42.54,42.63,42.5,42.55,239833.0,42.54,42.63,42.5,42.55,239833.0
2025-06-11 15:30:00,42.54,42.7,42.42,42.67,1089346.0,42.54,42.7,42.42,42.67,1089346.0
2025-06-12 09:30:00,42.5,42.6,42.27,42.55,170003.0,42.5,42.6,42.27,42.55,170003.0
2025-06-12 10:00:00,42.57,42.69,42.55,42.67,121057.0,42.57,42.69,42.55,42.67,121057.0
2025-06-12 10:30:00,42.67,42.87,42.66,42.84,152484.0,42.67,42.87,42.66,42.84,152484.0
2025-06-12 11:00:00,42.84,43.0,42.8,42.86,286159.0,42.84,43.0,42.8,42.86,286159.0
2025-06-12 11:30:00,42.87,42.91,42.82,42.9,123776.0,42.87,42.91,42.82,42.9,123776.0
2025-06-12 12:00:00,42.9,42.96,42.81,42.95,236379.0,42.9,42.96,42.81,42.95,236379.0
2025-06-12 12:30:00,42.95,43.05,42.89,43.01,120437.0,42.95,43.05,42.89,43.01,120437.0
2025-06-12 13:00:00,43.01,43.1,42.98,42.98,90918.0,43.01,43.1,42.98,42.98,90918.0
2025-06-12 13:30:00,42.98,43.09,42.92,42.93,116592.0,42.98,43.09,42.92,42.93,116592.0
2025-06-12 14:00:00,42.92,42.97,42.9,42.95,81099.0,42.92,42.97,42.9,42.95,81099.0
2025-06-12 14:30:00,42.95,42.99,42.9,42.96,142817.0,42.95,42.99,42.9,42.96,142817.0
2025-06-12 15:00:00,42.96,43.0,42.86,42.86,163048.0,42.96,43.0,42.86,42.86,163048.0
2025-06-12 15:30:00,42.87,42.88,42.69,42.87,593565.0,42.87,42.88,42.69,42.87,593565.0
2025-06-13 09:30:00,42.57,42.95,42.52,42.73,324389.0,42.57,42.95,42.52,42.73,324389.0
2025-06-13 10:00:00,42.72,42.81,42.45,42.47,298697.0,42.72,42.81,42.45,42.47,298697.0
2025-06-13 10:30:00,42.47,42.65,42.43,42.56,291100.0,42.47,42.65,42.43,42.56,291100.0
2025-06-13 11:00:00,42.56,42.66,42.54,42.59,191894.0,42.56,42.66,42.54,42.59,191894.0
2025-06-13 11:30:00,42.58,42.79,42.57,42.72,112732.0,42.58,42.79,42.57,42.72,112732.0
2025-06-13 12:00:00,42.72,42.85,42.64,42.64,195062.0,42.72,42.85,42.64,42.64,195062.0
2025-06-13 12:30:00,42.64,42.67,42.51,42.54,88807.0,42.64,42.67,42.51,42.54,88807.0
2025-06-13 13:00:00,42.53,42.55,42.42,42.46,75037.0,42.53,42.55,42.42,42.46,75037.0
2025-06-13 13:30:00,42.45,42.53,42.42,42.48,93309.0,42.45,42.53,42.42,42.48,93309.0
2025-06-13 14:00:00,42.48,42.54,42.29,42.3,138295.0,42.48,42.54,42.29,42.3,138295.0
2025-06-13 14:30:00,42.29,42.32,42.18,42.28,129959.0,42.29,42.32,42.18,42.28,129959.0
2025-06-13 15:00:00,42.29,42.29,42.1,42.13,142863.0,42.29,42.29,42.1,42.13,142863.0
2025-06-13 15:30:00,42.12,42.22,42.08,42.19,801469.0,42.12,42.22,42.08,42.19,801469.0
2025-06-16 09:30:00,42.52,42.54,42.25,42.48,173038.0,42.52,42.54,42.25,42.48,173038.0
2025-06-16 10:00:00,42.48,42.68,42.48,42.56,85889.0,42.48,42.68,42.48,42.56,85889.0
2025-06-16 10:30:00,42.57,42.6,42.47,42.53,96889.0,42.57,42.6,42.47,42.53,96889.0
2025-06-16 11:00:00,42.54,42.61,42.51,42.56,138427.0,42.54,42.61,42.51,42.56,138427.0
2025-06-16 11:30:00,42.55,42.62,42.49,42.5,79441.0,42.55,42.62,42.49,42.5,79441.0
2025-06-16 12:00:00,42.5,42.54,42.43,42.45,112100.0,42.5,42.54,42.43,42.45,112100.0
2025-06-16 12:30:00,42.45,42.46,42.36,42.4,78962.0,42.45,42.46,42.36,42.4,78962.0
2025-06-16 13:00:00,42.41,42.44,42.36,42.42,71460.0,42.41,42.44,42.36,42.42,71460.0
2025-06-16 13:30:00,42.43,42.45,42.32,42.33,78978.0,42.43,42.45,42.32,42.33,78978.0
2025-06-16 14:00:00,42.31,42.36,42.26,42.26,98020.0,42.31,42.36,42.26,42.26,98020.0
2025-06-16 14:30:00,42.27,42.29,42.18,42.22,102582.0,42.27,42.29,42.18,42.22,102582.0
2025-06-16 15:00:00,42.22,42.25,42.07,42.1,174648.0,42.22,42.25,42.07,42.1,174648.0
2025-06-16 15:30:00,42.09,42.28,42.09,42.24,435057.0,42.09,42.28,42.09,42.24,435057.0
2025-06-17 09:30:00,42.09,42.3,42.02,42.15,145678.0,42.09,42.3,42.02,42.15,145678.0
2025-06-17 10:00:00,42.16,42.22,42.06,42.1,75132.0,42.16,42.22,42.06,42.1,75132.0
2025-06-17 10:30:00,42.1,42.13,41.9,41.93,119317.0,42.1,42.13,41.9,41.93,119317.0
2025-06-17 11:00:00,41.92,42.13,41.91,42.11,85020.0,41.92,42.13,41.91,42.11,85020.0
2025-06-17 11:30:00,42.12,42.15,42.01,42.03,78966.0,42.12,42.15,42.01,42.03,78966.0
2025-06-17 12:00:00,42.03,42.09,41.85,41.89,62167.0,42.03,42.09,41.85,41.89,62167.0
2025-06-17 12:30:00,41.89,41.94,41.79,41.82,75490.0,41.89,41.94,41.79,41.82,75490.0
2025-06-17 13:00:00,41.82,41.87,41.61,41.61,80330.0,41.82,41.87,41.61,41.61,80330.0
2025-06-17 13:30:00,41.61,41.67,41.49,41.63,123623.0,41.61,41.67,41.49,41.63,123623.0
2025-06-17 14:00:00,41.62,41.67,41.52,41.57,176661.0,41.62,41.67,41.52,41.57,176661.0
2025-06-17 14:30:00,41.58,41.6,41.4,41.46,181908.0,41.58,41.6,41.4,41.46,181908.0
2025-06-17 15:00:00,41.45,41.61,41.35,41.61,225094.0,41.45,41.61,41.35,41.61,225094.0
2025-06-17 15:30:00,41.61,41.62,41.49,41.54,589522.0,41.61,41.62,41.49,41.54,589522.0
2025-06-18 09:30:00,41.72,41.74,41.31,41.49,290778.0,41.72,41.74,41.31,41.49,290778.0
2025-06-18 10:00:00,41.48,41.68,41.38,41.38,479340.0,41.48,41.68,41.38,41.38,479340.0
2025-06-18 10:30:00,41.39,41.41,41.26,41.29,326577.0,41.39,41.41,41.26,41.29,326577.0
2025-06-18 11:00:00,41.29,41.32,41.16,41.18,147132.0,41.29,41.32,41.16,41.18,147132.0
2025-06-18 11:30:00,41.19,41.21,41.07,41.15,380406.0,41.19,41.21,41.07,41.15,380406.0
2025-06-18 12:00:00,41.15,41.33,41.11,41.27,149776.0,41.15,41.33,41.11,41.27,149776.0
2025-06-18 12:30:00,41.27,41.3,41.16,41.27,137150.0,41.27,41.3,41.16,41.27,137150.0
2025-06-18 13:00:00,41.26,41.33,41.25,41.3,71208.0,41.26,41.33,41.25,41.3,71208.0
2025-06-18 13:30:00,41.32,41.52,41.24,41.46,107792.0,41.32,41.52,41.24,41.46,107792.0
2025-06-18 14:00:00,41.44,41.58,41.41,41.51,129971.0,41.44,41.58,41.41,41.51,129971.0
2025-06-18 14:30:00,41.51,41.66,41.37,41.38,197770.0,41.51,41.66,41.37,41.38,197770.0
2025-06-18 15:00:00,41.35,41.58,41.34,41.41,174800.0,41.35,41.58,41.34,41.41,174800.0
2025-06-18 15:30:00,41.4,41.56,41.39,41.48,713507.0,41.4,41.56,41.39,41.48,713507.0
2025-06-20 09:30:00,41.7,41.91,41.08,41.49,1625594.0,41.7,41.91,41.08,41.49,1625594.0
2025-06-20 10:00:00,41.48,41.54,41.26,41.32,424790.0,41.48,41.54,41.26,41.32,424790.0
2025-06-20 10:30:00,41.31,41.35,40.97,41.03,330540.0,41.31,41.35,40.97,41.03,330540.0
2025-06-20 11:00:00,41.03,41.17,40.96,41.07,337405.0,41.03,41.17,40.96,41.07,337405.0
2025-06-20 11:30:00,41.08,41.16,40.9,40.93,283224.0,41.08,41.16,40.9,40.93,283224.0
2025-06-20 12:00:00,40.92,41.09,40.9,41.04,110496.0,40.92,41.09,40.9,41.04,110496.0
2025-06-20 12:30:00,41.04,41.1,40.99,41.02,71773.0,41.04,41.1,40.99,41.02,71773.0
2025-06-20 13:00:00,41.03,41.05,40.82,40.84,74690.0,41.03,41.05,40.82,40.84,74690.0
2025-06-20 13:30:00,40.83,41.01,40.81,40.98,203383.0,40.83,41.01,40.81,40.98,203383.0
2025-06-20 14:00:00,40.97,41.06,40.93,41.03,80956.0,40.97,41.06,40.93,41.03,80956.0
2025-06-20 14:30:00,41.04,41.04,40.9,40.95,65980.0,41.04,41.04,40.9,40.95,65980.0
2025-06-20 15:00:00,40.96,40.96,40.78,40.8,156261.0,40.96,40.96,40.78,40.8,156261.0
2025-06-20 15:30:00,40.8,40.96,40.75,40.95,751975.0,40.8,40.96,40.75,40.95,751975.0